Dark

CRM20270115P185
CRM Jan 15 2027 185.00 Put (CRM270115P00185000)
option OPRA

EOD

Sep 29, 2026

5.13+3.012%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1300	5.1300	5.1300	5.1300	+3.012%	1	2,228	0.000%
2026-09-28	4.9800	4.9800	4.9800	4.9800	+27.692%	1	2,227	+3.012%
2026-09-25	3.7000	3.9000	3.7000	3.9000	+4.839%	3	2,227	+31.538%
2026-09-24	3.7200	3.7200	3.7200	3.7200	+0.541%	3	2,228	+37.903%
2026-09-23	3.7000	3.7000	3.7000	3.7000	-17.411%	3	2,228	+38.649%
2026-09-22	4.7500	4.7500	4.4800	4.4800	+11.443%	2	2,227	+14.509%
2026-09-18	4.0500	4.2000	3.9000	4.0200	+10.137%	6	2,226	+27.612%
2026-09-17	3.8300	4.0000	3.6500	3.6500	+8.309%	121	2,221	+40.548%
2026-09-16	3.3700	3.3700	3.3700	3.3700	+8.710%	2	2,189	+52.226%
2026-09-15	3.1000	3.1000	3.1000	3.1000	+1.307%	1	2,187	+65.484%
2026-09-14	3.0600	3.0600	3.0600	3.0600	-29.655%	1	2,188	+67.647%
2026-09-10	4.0000	4.5000	3.9500	4.3500	+11.538%	244	2,191	+17.931%
2026-09-09	3.9000	3.9000	3.9000	3.9000	+0.775%	5	2,053	+31.538%
2026-09-08	3.7600	3.9500	3.6500	3.8700	+41.241%	7	2,053	+32.558%
2026-09-04	2.7400	2.7400	2.7400	2.7400	-5.190%	1	2,049	+87.226%
2026-09-02	2.8900	2.8900	2.8900	2.8900	+7.037%	1	2,049	+77.509%
2026-09-01	2.9500	2.9600	2.7000	2.7000	-8.784%	6	2,048	+90.000%
2026-08-31	2.9000	2.9600	2.8700	2.9600	-16.620%	37	2,053	+73.311%
2026-08-28	3.3000	3.5500	3.3000	3.5500	-9.669%	2	2,089	+44.507%
2026-08-27	5.4900	5.4900	3.8000	3.9300	-66.410%	46	2,089	+30.534%
2026-08-26	12.4000	12.4500	11.7000	11.7000	+1.739%	105	2,101	-56.154%
2026-08-25	11.5800	11.6300	11.5000	11.5000	+5.991%	83	2,093	-55.391%
2026-08-24	10.6000	11.1200	10.4600	10.8500	-10.331%	95	2,086	-52.719%
2026-08-20	12.0000	12.1000	12.0000	12.1000	-18.243%	13	2,071	-57.603%
2026-08-18	15.0000	15.0000	14.8000	14.8000	-12.426%	21	2,064	-65.338%
2026-08-17	17.3500	17.3500	16.8500	16.9000	+6.827%	242	2,073	-69.645%
2026-08-14	15.9000	16.2000	15.8200	15.8200	-0.503%	15	1,877	-67.573%
2026-08-11	15.9000	15.9000	15.9000	15.9000	-1.852%	1	1,878	-67.736%
2026-08-10	16.2000	16.2000	16.2000	16.2000	-13.369%	1	1,879	-68.333%
2026-08-07	19.0500	19.1500	18.7000	18.7000	-12.821%	35	1,878	-72.567%
2026-08-06	22.2700	22.2700	21.4500	21.4500	+14.706%	4	1,847	-76.084%
2026-08-05	18.3600	18.7000	18.3600	18.7000	-6.266%	2	1,846	-72.567%
2026-08-04	19.9500	19.9500	19.9500	19.9500	-4.087%	1	1,845	-74.286%
2026-08-03	20.8000	20.8500	20.4000	20.8000	-8.571%	26	1,846	-75.337%
2026-07-31	23.8000	23.8000	22.5000	22.7500	-11.992%	167	1,821	-77.451%
2026-07-30	26.0500	26.0500	25.8500	25.8500	+23.095%	9	1,744	-80.155%
2026-07-29	21.8500	22.2400	20.9500	21.0000	-9.091%	16	1,739	-75.571%
2026-07-28	23.9000	23.9000	22.8300	23.1000	-11.832%	137	1,748	-77.792%
2026-07-27	27.5000	27.5000	26.2000	26.2000	-20.461%	151	1,767	-80.420%
2026-07-24	33.2000	33.2000	32.9400	32.9400	-10.367%	12	1,680	-84.426%
2026-07-23	37.5500	37.6000	36.6500	36.7500	+24.365%	10	1,679	-86.041%
2026-07-21	29.7500	29.7500	29.5500	29.5500	+2.249%	20	1,681	-82.640%
2026-07-20	28.9000	28.9000	28.9000	28.9000	+0.697%	1	1,681	-82.249%
2026-07-17	29.1500	29.1500	28.7000	28.7000	-6.362%	2	1,681	-82.125%
2026-07-14	29.6500	30.6500	29.6500	30.6500	-7.958%	7	1,681	-83.263%
2026-07-10	33.3000	33.3000	33.3000	33.3000	-0.716%	3	1,682	-84.595%
2026-07-09	33.5400	33.5400	33.5400	33.5400	+12.249%	1	1,685	-84.705%
2026-07-07	29.8800	29.8800	29.8800	29.8800	-5.830%	10	1,685	-82.831%
2026-07-06	31.7300	31.7300	31.7300	31.7300	-0.998%	1	1,689	-83.832%
2026-07-02	32.0500	32.0500	32.0500	32.0500	-3.898%	3	1,693	-83.994%
2026-07-01	34.2500	34.2500	33.3500	33.3500	-8.630%	5	1,693	-84.618%
2026-06-29	36.5000	36.5000	36.5000	36.5000	-13.895%	1	1,690	-85.945%
2026-06-25	42.4800	42.5000	41.4500	42.3900	+5.343%	18	1,690	-87.898%
2026-06-24	40.2400	40.2400	40.2400	40.2400	-5.518%	2	1,693	-87.251%
2026-06-22	42.1000	43.3100	42.1000	42.5900	+2.036%	8	1,693	-87.955%
2026-06-18	41.7400	41.7400	41.7400	41.7400	+4.664%	1	1,697	-87.710%
2026-06-17	36.1200	40.0100	36.1200	39.8800	+11.646%	9	1,697	-87.136%
2026-06-16	34.0700	36.0400	34.0700	35.7200	+3.988%	5	1,697	-85.638%
2026-06-12	34.3500	34.3500	34.3500	34.3500	+1.387%	2	1,696	-85.066%
2026-06-11	33.8800	33.8800	33.8800	33.8800	+12.558%	2	1,696	-84.858%
2026-06-10	29.8100	30.1000	29.7500	30.1000	+2.207%	16	1,696	-82.957%
2026-06-09	28.1000	30.6000	28.1000	29.4500	+15.490%	40	1,732	-82.581%
2026-06-08	25.5000	25.5000	25.5000	25.5000	+3.659%	1	1,696	-79.882%
2026-06-05	24.6000	24.6000	24.6000	24.6000	+9.333%	1	1,696	-79.146%
2026-06-03	22.8000	22.8000	22.3400	22.5000	+13.924%	126	1,696	-77.200%
2026-06-02	20.9000	20.9000	19.7500	19.7500	+10.335%	20	1,700	-74.025%
2026-06-01	20.2000	20.2000	17.6800	17.9000	-19.005%	20	1,682	-71.341%
2026-05-29	25.4400	25.7400	22.0000	22.1000	-20.561%	13	1,678	-76.787%
2026-05-28	27.8500	27.9000	27.8200	27.8200	-2.214%	15	1,682	-81.560%
2026-05-27	27.1000	28.4500	27.1000	28.4500	+2.523%	3	1,667	-81.968%
2026-05-26	27.0000	27.8500	27.0000	27.7500	-1.105%	6	1,665	-81.514%
2026-05-22	28.6000	28.6000	28.0600	28.0600	-8.301%	7	1,663	-81.718%
2026-05-21	30.7500	30.7500	30.6000	30.6000	+6.250%	3	1,661	-83.235%
2026-05-20	29.5000	29.5000	28.8000	28.8000	+3.411%	7	1,661	-82.188%
2026-05-19	25.6000	27.8500	25.6000	27.8500	-3.866%	7	1,659	-81.580%
2026-05-18	30.2600	30.2600	28.1500	28.9700	-5.079%	148	1,659	-82.292%
2026-05-15	30.9000	30.9000	30.5200	30.5200	-10.603%	109	1,659	-83.191%
2026-05-13	33.1200	34.1400	33.1200	34.1400	+17.320%	4	1,657	-84.974%
2026-05-11	29.1000	29.1000	29.1000	29.1000	+5.818%	5	1,654	-82.371%
2026-05-08	27.2900	27.5000	27.2000	27.5000	+10.753%	134	1,657	-81.345%
2026-05-07	24.3500	24.8300	24.3500	24.8300	-1.896%	4	1,638	-79.340%
2026-05-06	25.3100	25.3100	25.3100	25.3100	+1.038%	3	1,637	-79.731%
2026-05-05	24.9800	25.0500	24.9000	25.0500	+4.593%	5	1,640	-79.521%
2026-05-04	23.9500	23.9500	23.9500	23.9500	-9.962%	1	1,639	-78.580%
2026-05-01	26.6000	26.6000	26.6000	26.6000	-5.674%	1	1,638	-80.714%
2026-04-30	28.2000	28.2000	28.2000	28.2000	-0.704%	1	1,638	-81.809%
2026-04-29	28.4000	28.4000	28.4000	28.4000	+4.412%	20	1,639	-81.937%
2026-04-28	27.2000	27.2000	27.2000	27.2000	-1.091%	1	1,658	-81.140%
2026-04-27	28.7500	28.7500	27.4500	27.5000	-8.333%	14	1,658	-81.345%
2026-04-24	30.0000	30.0000	30.0000	30.0000	-3.226%	1	1,670	-82.900%
2026-04-23	29.0200	31.4200	29.0200	31.0000	+31.915%	107	1,671	-83.452%
2026-04-22	22.3500	23.6500	22.3500	23.5000	0.000%	55	1,620	-78.170%
2026-04-21	24.6700	24.6700	23.2000	23.5000	-6.262%	14	1,638	-78.170%
2026-04-20	25.0700	25.0700	25.0700	25.0700	-3.946%	1	1,638	-79.537%
2026-04-17	25.5300	26.1000	25.4000	26.1000	-0.571%	10	1,637	-80.345%
2026-04-16	26.4000	26.4000	26.2500	26.2500	-5.063%	2	1,638	-80.457%
2026-04-15	28.6300	28.6300	27.5600	27.6500	-9.433%	3	1,636	-81.447%
2026-04-14	30.3000	30.9700	29.4500	30.5300	+0.726%	1,250	1,635	-83.197%
2026-04-13	30.7700	30.7700	30.3100	30.3100	-13.647%	108	1,861	-83.075%
2026-04-10	33.8800	35.1000	33.8800	35.1000	+8.669%	11	1,862	-85.385%
2026-04-09	31.9600	33.0000	31.9600	32.3000	+15.357%	10	1,863	-84.118%
2026-04-08	25.3500	28.0000	25.3500	28.0000	+9.589%	29	1,863	-81.679%
2026-04-07	25.4500	25.5500	25.4500	25.5500	+2.817%	2	1,886	-79.922%
2026-04-02	25.0500	25.0500	24.8500	24.8500	-0.401%	94	1,801	-79.356%
2026-04-01	25.8600	25.8600	24.8000	24.9500	-0.913%	108	1,801	-79.439%
2026-03-31	25.2400	25.2400	25.1800	25.1800	-11.494%	20	1,695	-79.627%
2026-03-27	27.3800	28.4500	27.3800	28.4500	+11.569%	13	1,695	-81.968%
2026-03-26	25.5000	25.5000	25.5000	25.5000	-5.730%	12	1,692	-79.882%
2026-03-25	27.5000	27.5500	26.9500	27.0500	+4.038%	54	1,680	-81.035%
2026-03-24	25.6500	26.1000	25.6500	26.0000	+14.286%	14	1,668	-80.269%
2026-03-23	22.3500	22.7500	21.6400	22.7500	+2.018%	5	1,668	-77.451%
2026-03-19	22.3000	22.3000	22.2000	22.3000	0.000%	13	1,675	-76.996%
2026-03-18	21.9500	22.3000	21.8500	22.3000	+6.292%	40	1,666	-76.996%
2026-03-17	20.9800	20.9800	20.9800	20.9800	+2.793%	1	1,666	-75.548%
2026-03-12	21.4300	21.4300	20.4100	20.4100	-10.167%	8	1,666	-74.865%
2026-03-10	22.7200	22.7200	22.7200	22.7200	-1.002%	1	1,666	-77.421%
2026-03-09	22.3000	22.9500	22.3000	22.9500	+4.795%	3	1,666	-77.647%
2026-03-06	22.1500	22.1500	21.9000	21.9000	+1.155%	6	1,699	-76.575%
2026-03-05	21.1900	22.1800	21.1900	21.6500	-14.325%	6	1,699	-76.305%
2026-03-03	25.2700	25.2700	25.2700	25.2700	+3.143%	15	1,701	-79.699%
2026-02-27	26.3400	26.3400	24.5000	24.5000	+2.725%	34	1,686	-79.061%
2026-02-26	24.6100	24.7000	23.8500	23.8500	-10.507%	3	1,677	-78.491%
2026-02-25	29.5000	29.7600	26.6500	26.6500	-6.327%	17	1,674	-80.750%
2026-02-24	29.8000	29.8000	28.4500	28.4500	-15.579%	16	1,674	-81.968%
2026-02-23	29.9000	33.7000	29.9000	33.7000	+17.627%	10	1,671	-84.777%
2026-02-20	27.0000	28.6500	26.6000	28.6500	-1.036%	11	1,668	-82.094%
2026-02-19	28.9500	28.9500	28.9500	28.9500	+2.478%	5	1,665	-82.280%
2026-02-18	28.3000	28.3000	28.0000	28.2500	-3.748%	9	1,660	-81.841%
2026-02-17	28.9000	29.3500	28.8700	29.3500	+10.131%	4	1,654	-82.521%
2026-02-13	27.5000	27.5000	26.5500	26.6500	-12.046%	6	1,650	-80.750%
2026-02-12	28.0000	30.3000	28.0000	30.3000	+7.409%	9	1,650	-83.069%
2026-02-11	27.9000	28.9200	27.6800	28.2100	+14.675%	17	1,649	-81.815%
2026-02-10	24.3000	24.6000	24.2500	24.6000	0.000%	3	1,644	-79.146%
2026-02-09	27.0000	27.9500	24.6000	24.6000	-5.385%	179	1,642	-79.146%
2026-02-06	25.7500	26.5000	25.7500	26.0000	+5.820%	30	1,545	-80.269%
2026-02-05	25.2200	25.2200	24.5700	24.5700	+3.019%	5	1,524	-79.121%
2026-02-04	24.3300	26.0000	23.5200	23.8500	+2.890%	25	1,519	-78.491%
2026-02-03	20.0000	23.1800	20.0000	23.1800	+37.730%	19	1,514	-77.869%
2026-02-02	16.0000	16.8300	15.8500	16.8300	+0.478%	14	1,514	-69.519%
2026-01-29	16.1000	17.3300	16.1000	16.7500	+35.628%	42	1,515	-69.373%
2026-01-28	12.3500	12.3500	12.3500	12.3500	+1.230%	32	1,511	-58.462%
2026-01-27	12.2000	12.2000	12.2000	12.2000	-1.613%	1	1,511	-57.951%
2026-01-23	12.6500	12.6500	12.2200	12.4000	-3.876%	9	1,511	-58.629%
2026-01-22	13.1000	13.1000	12.9000	12.9000	-8.316%	12	1,516	-60.233%
2026-01-21	14.0000	14.0700	14.0000	14.0700	+0.500%	3	1,506	-63.539%
2026-01-20	13.2000	14.0000	13.1000	14.0000	+15.037%	16	1,507	-63.357%
2026-01-16	12.1700	12.1700	12.1700	12.1700	+5.826%	2	1,505	-57.847%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+5.505%	1	1,505	-55.391%
2026-01-14	10.3200	10.9000	9.3500	10.9000	+5.620%	15	1,505	-52.936%
2026-01-13	10.1000	10.3200	10.1000	10.3200	+33.161%	2	1,505	-50.291%
2026-01-09	7.7000	7.7500	7.7000	7.7500	+13.803%	7	1,503	-33.806%
2026-01-07	6.8100	6.8100	6.8100	6.8100	-3.814%	5	1,510	-24.670%
2025-12-23	7.0800	7.0800	7.0800	7.0800	-10.152%	5	1,510	-27.542%
2025-12-19	7.6500	7.8800	7.5500	7.8800	+2.338%	4	1,510	-34.898%
2025-12-17	7.7000	7.7000	7.7000	7.7000	-6.667%	1	1,512	-33.377%
2025-12-16	8.2500	8.2500	8.2500	8.2500	+5.364%	5	1,513	-37.818%
2025-12-10	8.2000	8.2000	7.8300	7.8300	-49.156%	23	1,508	-34.483%
2025-11-26	15.4000	15.4500	15.4000	15.4000	-4.169%	5	1,501	-66.688%
2025-11-19	15.8500	16.0700	15.8500	16.0700	+28.560%	14	1,501	-68.077%
2025-11-11	12.5000	12.5000	12.5000	12.5000	+15.420%	5	1,501	-58.960%
2025-10-31	11.2500	11.2500	10.6500	10.8300	+7.228%	3	1,502	-52.632%
2025-10-24	10.1000	10.1000	10.1000	10.1000	+2.956%	2	1,503	-49.208%
2025-10-21	10.5500	10.5500	9.8100	9.8100	-25.399%	13	1,503	-47.706%
2025-10-17	13.1500	13.1500	13.1500	13.1500	-0.755%	2	1,493	-60.989%
2025-10-09	13.2500	13.2500	13.2500	13.2500	-2.574%	1	1,491	-61.283%
2025-10-07	13.7500	13.7500	13.5000	13.6000	+15.352%	303	1,491	-62.279%
2025-09-25	11.7000	11.7900	11.7000	11.7900	+8.965%	2	1,491	-56.489%
2025-09-23	10.8200	10.8200	10.8200	10.8200	+2.172%	4	1,492	-52.588%
2025-09-18	10.5200	10.5900	10.5200	10.5900	-6.283%	2	1,496	-51.558%
2025-09-17	11.3000	11.3000	11.3000	11.3000	+9.073%	1	1,496	-54.602%
2025-09-11	10.1600	10.3600	10.1600	10.3600	-2.356%	2	1,496	-50.483%
2025-09-10	10.2700	10.6100	10.2700	10.6100	+12.752%	3	1,496	-51.649%
2025-09-09	9.2000	9.4100	9.2000	9.4100	-3.189%	6	1,496	-45.484%
2025-09-08	9.7100	9.7200	9.7100	9.7200	-4.236%	900	1,494	-47.222%
2025-09-05	10.0800	10.1500	10.0800	10.1500	-4.426%	3	594	-49.458%
2025-09-04	11.8500	11.8500	10.6200	10.6200	+2.214%	405	592	-51.695%
2025-09-02	10.2200	10.3900	10.2200	10.3900	-6.312%	3	194	-50.626%
2025-08-27	10.9900	11.0900	10.9900	11.0900	-5.295%	2	194	-53.742%
2025-08-26	11.6400	11.7100	11.6400	11.7100	-0.763%	2	194	-56.191%
2025-08-19	11.8500	11.8500	11.8000	11.8000	-3.673%	4	194	-56.525%
2025-08-18	12.5100	12.5100	12.2500	12.2500	0.000%	12	194	-58.122%
2025-08-15	12.2600	12.3600	12.2500	12.2500	-11.232%	3	184	-58.122%
2025-08-14	13.8000	13.8000	13.8000	13.8000	+2.222%	3	183	-62.826%
2025-08-13	13.9200	14.0900	13.5000	13.5000	-3.571%	39	180	-62.000%
2025-08-11	13.4900	14.0000	13.4900	14.0000	+10.323%	9	146	-63.357%
2025-08-08	12.5200	12.6900	12.5200	12.6900	+1.277%	2	146	-59.574%
2025-08-07	13.0100	13.1000	12.5300	12.5300	+15.697%	156	146	-59.058%
2025-08-04	10.6700	10.8300	10.6700	10.8300	+11.649%	2	57	-52.632%
2025-07-31	9.7000	9.7000	9.7000	9.7000	+7.898%	4	57	-47.113%
2025-07-30	8.9800	8.9900	8.9800	8.9900	+2.043%	2	57	-42.937%
2025-07-28	8.6800	8.8100	8.6800	8.8100	-4.447%	2	57	-41.771%
2025-07-23	9.0800	9.2200	9.0800	9.2200	-13.019%	2	57	-44.360%
2025-07-11	10.6000	10.6000	10.6000	10.6000	+12.766%	1	57	-51.604%
2025-07-09	9.4000	9.4000	9.4000	9.4000	+0.642%	1	57	-45.426%
2025-07-07	9.1800	9.3400	9.1800	9.3400	-1.891%	2	57	-45.075%
2025-07-01	9.1800	9.5200	9.1800	9.5200	-3.350%	2	57	-46.113%
2025-06-30	9.2900	9.8500	9.2900	9.8500	-14.719%	3	57	-47.919%
2025-06-23	11.5500	11.5500	11.5500	11.5500	-0.858%	1	57	-55.584%
2025-06-02	11.7500	11.7500	11.6500	11.6500	+16.500%	4	56	-55.966%
2025-05-19	10.0000	10.0000	10.0000	10.0000	+3.199%	1	55	-48.700%
2025-05-16	9.5700	9.6900	9.5700	9.6900	-1.021%	4	55	-47.059%
2025-05-15	9.5800	9.7900	9.5800	9.7900	+7.112%	2	54	-47.600%
2025-05-14	8.9700	9.1400	8.9700	9.1400	-3.586%	2	53	-43.873%
2025-05-13	9.3000	9.4800	9.3000	9.4800	-30.549%	2	53	-45.886%
2025-04-30	13.4200	13.6500	13.4200	13.6500	+3.566%	2	53	-62.418%
2025-04-29	13.0400	13.1800	13.0400	13.1800	-4.562%	2	52	-61.077%
2025-04-25	13.6800	13.8100	13.6800	13.8100	-15.535%	4	52	-62.853%
2025-04-16	16.3000	16.4000	16.3000	16.3500	-2.096%	4	52	-68.624%
2025-04-10	16.7000	16.7000	16.7000	16.7000	-9.730%	10	50	-69.281%
2025-04-04	18.7000	18.7000	18.5000	18.5000	+25.850%	18	44	-72.270%
2025-04-03	14.7000	14.7000	14.7000	14.7000	+36.111%	5	48	-65.102%
2025-03-07	10.8000	10.8000	10.8000	10.8000	+16.129%	2	43	-52.500%
2025-03-04	9.5000	9.5000	9.3000	9.3000	+14.110%	2	43	-44.839%
2025-03-03	8.2500	8.2500	8.1500	8.1500	+1.875%	14	43	-37.055%
2025-02-24	8.0000	8.0000	8.0000	8.0000	+3.896%	4	37	-35.875%
2025-02-21	7.7000	7.7000	7.7000	7.7000	+14.074%	6	33	-33.377%
2025-02-06	6.7500	6.7500	6.7500	6.7500	+6.299%	2	30	-24.000%
2025-02-03	6.3500	6.3500	6.3500	6.3500	+14.414%	3	28	-19.213%
2025-01-28	5.4500	5.5500	5.4500	5.5500	-8.717%	3	25	-7.568%
2025-01-27	6.0800	6.0800	6.0800	6.0800	-19.470%	20	23	-15.625%
2025-01-10	7.5500	7.5500	7.5500	7.5500	+22.764%	40	25	-32.053%
2024-12-09	6.0000	6.1500	6.0000	6.1500	-35.058%	4	5	-16.585%
2024-10-17	9.4700	9.4700	9.4700	9.4700	-18.712%	1	1	-45.829%
2024-10-02	11.6500	11.6500	11.6500	11.6500	-6.501%	1	2	-55.966%
2024-10-01	12.4600	12.4600	12.4600	12.4600	-0.320%	1	2	-58.828%
2024-09-30	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-58.960%