Dark

CRM20270115P190
CRM Jan 15 2027 190.00 Put (CRM270115P00190000)
option OPRA

EOD

Aug 13, 2026

17.40-11.675%(-2.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.9500	19.8500	17.0000	17.4000	-11.675%	19	4,166	0.000%
2026-08-12	19.6000	20.0000	19.4000	19.7000	+8.540%	691	4,153	-11.675%
2026-08-11	17.8000	18.2000	17.8000	18.1500	-2.156%	3	3,875	-4.132%
2026-08-10	18.9500	18.9500	18.4500	18.5500	-12.293%	35	3,875	-6.199%
2026-08-07	20.7500	21.5900	20.7500	21.1500	-12.963%	118	3,842	-17.730%
2026-08-06	24.5000	24.6000	24.2500	24.3000	+11.776%	69	3,733	-28.395%
2026-08-05	20.8000	21.8000	20.8000	21.7400	-3.890%	22	3,667	-19.963%
2026-08-04	23.0500	23.0500	22.5500	22.6200	-4.274%	80	3,670	-23.077%
2026-08-03	22.1000	23.6500	22.1000	23.6300	-7.875%	60	3,615	-26.365%
2026-07-31	26.4500	26.8500	25.6500	25.6500	-4.788%	13	3,579	-32.164%
2026-07-30	28.8500	28.8500	26.9400	26.9400	+16.121%	16	3,569	-35.412%
2026-07-29	24.1500	24.1500	22.9000	23.2000	-12.453%	246	3,485	-25.000%
2026-07-28	26.6800	26.7500	25.4500	26.5000	-13.821%	84	3,335	-34.340%
2026-07-27	31.8000	31.8000	30.7500	30.7500	-15.961%	2	3,322	-43.415%
2026-07-24	36.6500	37.0000	36.5900	36.5900	-9.206%	10	3,322	-52.446%
2026-07-23	40.3000	40.3000	40.3000	40.3000	+9.899%	1	3,325	-56.824%
2026-07-22	36.6700	36.6700	36.6700	36.6700	+14.773%	10	3,326	-52.550%
2026-07-20	32.2500	32.9500	31.9500	31.9500	-7.632%	250	3,336	-45.540%
2026-07-15	34.5900	34.5900	34.5900	34.5900	+5.457%	1	3,127	-49.696%
2026-07-14	32.8000	32.8000	32.8000	32.8000	-10.505%	8	3,127	-46.951%
2026-07-10	36.7400	36.7400	36.6500	36.6500	-0.678%	5	3,128	-52.524%
2026-07-09	36.9000	36.9000	36.9000	36.9000	+10.711%	1	3,133	-52.846%
2026-07-07	33.6200	33.6200	33.3300	33.3300	-5.097%	3	3,133	-47.795%
2026-07-06	36.5500	36.5500	35.1200	35.1200	+0.486%	2	3,136	-50.456%
2026-07-02	36.5000	36.5000	34.9500	34.9500	-4.768%	2	3,135	-50.215%
2026-07-01	36.8000	36.8000	36.7000	36.7000	-19.323%	3	3,135	-52.589%
2026-06-25	45.4900	45.4900	45.4900	45.4900	+3.386%	1	3,136	-61.750%
2026-06-24	44.0000	44.0000	44.0000	44.0000	-0.901%	5	3,137	-60.455%
2026-06-23	44.6000	44.6000	44.4000	44.4000	-5.532%	6	3,141	-60.811%
2026-06-22	45.7500	47.4900	45.7500	47.0000	+5.618%	27	3,141	-62.979%
2026-06-18	46.3100	46.3100	44.5000	44.5000	+7.748%	74	2,615	-60.899%
2026-06-17	41.3000	41.3000	41.3000	41.3000	+5.492%	28	2,615	-57.869%
2026-06-16	39.0000	39.1500	39.0000	39.1500	+6.531%	7	2,615	-55.556%
2026-06-15	36.7500	36.7500	36.7500	36.7500	-3.289%	4	2,620	-52.653%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+3.486%	2	2,620	-54.211%
2026-06-11	37.9500	37.9500	36.7200	36.7200	+12.638%	9	2,621	-52.614%
2026-06-10	33.0000	33.0000	32.6000	32.6000	+1.463%	3	2,624	-46.626%
2026-06-09	31.2000	32.9500	31.2000	32.1300	+12.539%	254	2,630	-45.845%
2026-06-08	28.4500	28.5500	28.4500	28.5500	+5.741%	9	2,463	-39.054%
2026-06-05	26.3000	27.0000	26.3000	27.0000	+4.247%	4	2,460	-35.556%
2026-06-04	25.9000	25.9000	25.9000	25.9000	+0.388%	5	2,460	-32.819%
2026-06-03	24.9000	25.9100	24.9000	25.8000	+17.273%	31	2,455	-32.558%
2026-06-02	22.4000	24.2000	21.8000	22.0000	+10.276%	45	2,458	-20.909%
2026-06-01	22.0000	22.0000	19.7500	19.9500	-18.737%	45	2,446	-12.782%
2026-05-29	25.9700	26.1100	23.9500	24.5500	-22.063%	55	2,436	-29.124%
2026-05-28	30.8000	31.5000	30.7000	31.5000	+0.318%	40	2,440	-44.762%
2026-05-27	30.0000	31.4000	30.0000	31.4000	+2.447%	16	2,470	-44.586%
2026-05-26	30.1500	30.9500	29.8500	30.6500	-3.006%	33	2,469	-43.230%
2026-05-22	31.8000	31.8000	31.5000	31.6000	-6.120%	3	2,483	-44.937%
2026-05-21	33.8000	33.8500	33.6600	33.6600	+5.517%	4	2,486	-48.307%
2026-05-20	31.9500	32.3500	31.9000	31.9000	+3.740%	9	2,486	-45.455%
2026-05-19	31.2600	31.2600	30.7500	30.7500	-2.844%	3	2,473	-43.415%
2026-05-18	32.2500	32.2500	31.6500	31.6500	-5.944%	5	2,473	-45.024%
2026-05-15	33.8000	33.8000	33.6000	33.6500	-10.386%	8	2,473	-48.291%
2026-05-14	37.5500	37.5500	37.5500	37.5500	-0.239%	4	2,465	-53.662%
2026-05-13	37.6400	37.6400	37.6400	37.6400	+33.475%	1	2,468	-53.773%
2026-05-07	26.8800	28.2000	26.8800	28.2000	0.000%	9	2,468	-38.298%
2026-05-05	28.2500	28.2500	28.2000	28.2000	+6.818%	21	2,462	-38.298%
2026-05-04	27.0000	27.0000	26.4000	26.4000	-10.051%	69	2,462	-34.091%
2026-05-01	30.8500	30.8500	29.3500	29.3500	-8.138%	9	2,441	-40.716%
2026-04-30	31.9500	31.9500	31.9500	31.9500	+5.446%	1	2,441	-45.540%
2026-04-29	30.3000	30.3000	30.3000	30.3000	+3.590%	1	2,442	-42.574%
2026-04-28	29.3500	29.3500	29.2500	29.2500	-4.130%	2	2,443	-40.513%
2026-04-27	30.5100	30.5100	30.5100	30.5100	-5.978%	1	2,443	-42.970%
2026-04-24	32.4500	32.4500	32.4500	32.4500	-5.255%	7	2,443	-46.379%
2026-04-23	31.2000	35.0000	31.2000	34.2500	+35.375%	31	2,443	-49.197%
2026-04-22	26.7500	26.7500	25.3000	25.3000	-3.435%	20	2,453	-31.225%
2026-04-21	26.2000	26.2000	26.2000	26.2000	-5.789%	1	2,450	-33.588%
2026-04-17	27.1900	27.9000	27.1900	27.8100	-9.766%	4	2,450	-37.433%
2026-04-15	31.0000	31.0200	30.6700	30.8200	-5.951%	16	2,450	-43.543%
2026-04-14	32.7700	32.7700	32.7700	32.7700	-2.267%	2	2,450	-46.903%
2026-04-13	34.0200	34.0200	33.5000	33.5300	-4.282%	4	2,450	-48.106%
2026-04-09	35.6200	35.6200	35.0300	35.0300	+12.276%	23	2,451	-50.328%
2026-04-08	27.9000	31.2000	27.8000	31.2000	+13.869%	21	2,461	-44.231%
2026-04-02	27.5000	27.5500	27.4000	27.4000	0.000%	17	2,465	-36.496%
2026-04-01	27.6500	27.6500	27.4000	27.4000	-0.868%	2	2,465	-36.496%
2026-03-31	27.6000	27.6600	27.5900	27.6400	-5.986%	23	2,466	-37.048%
2026-03-30	29.9500	29.9500	29.4000	29.4000	+3.704%	6	2,462	-40.816%
2026-03-26	28.3500	28.3500	28.1500	28.3500	-3.898%	37	2,457	-38.624%
2026-03-25	28.6500	30.3700	28.6500	29.5000	+3.327%	23	2,453	-41.017%
2026-03-24	27.0600	28.5500	27.0600	28.5500	+17.490%	18	2,462	-39.054%
2026-03-20	25.5700	25.5700	24.3000	24.3000	0.000%	304	2,450	-28.395%
2026-03-18	24.1500	24.3000	24.0500	24.3000	+1.040%	33	2,147	-28.395%
2026-03-17	23.4500	24.0500	23.4500	24.0500	+0.586%	2	2,127	-27.651%
2026-03-16	25.5000	25.5000	23.9100	23.9100	+1.099%	6	2,126	-27.227%
2026-03-12	23.8800	23.8800	22.9500	23.6500	-9.038%	105	2,121	-26.427%
2026-03-11	26.0000	26.0000	26.0000	26.0000	-0.459%	2	2,052	-33.077%
2026-03-10	25.1500	26.7000	25.1500	26.1200	+9.979%	4	2,050	-33.384%
2026-03-06	23.7500	23.7500	23.7500	23.7500	-0.168%	2	2,051	-26.737%
2026-03-05	24.0200	24.7600	23.6000	23.7900	-9.025%	23	2,051	-26.860%
2026-03-04	26.1500	26.1500	26.1500	26.1500	+2.148%	1	2,054	-33.461%
2026-03-03	28.0000	28.7500	25.6000	25.6000	-9.059%	377	2,055	-32.031%
2026-03-02	28.1000	28.1500	28.0300	28.1500	+1.441%	15	1,994	-38.188%
2026-02-27	27.9000	27.9000	27.1000	27.7500	+5.114%	25	1,992	-37.297%
2026-02-26	25.9500	26.5000	24.8500	26.4000	-8.460%	30	2,013	-34.091%
2026-02-25	31.9800	31.9800	28.8400	28.8400	-12.340%	20	2,003	-39.667%
2026-02-24	32.4300	32.9000	32.4300	32.9000	-8.101%	5	2,003	-47.112%
2026-02-23	36.6500	36.6500	35.8000	35.8000	+13.291%	2	1,999	-51.397%
2026-02-20	29.7800	31.6000	29.6800	31.6000	+1.282%	4	1,999	-44.937%
2026-02-19	30.9500	31.2000	30.9500	31.2000	-5.052%	7	2,000	-44.231%
2026-02-18	32.8600	32.8600	32.8600	32.8600	+3.009%	2	2,007	-47.048%
2026-02-17	32.1000	32.1000	31.9000	31.9000	+10.000%	3	2,005	-45.455%
2026-02-13	29.9000	29.9000	29.0000	29.0000	-9.375%	6	2,001	-40.000%
2026-02-12	30.8000	32.9000	30.8000	32.0000	+3.560%	26	2,001	-45.625%
2026-02-11	31.1200	31.4500	30.9000	30.9000	+15.170%	27	1,998	-43.689%
2026-02-10	26.3300	26.9500	26.3000	26.8300	-0.887%	11	1,997	-35.147%
2026-02-09	30.0000	30.0000	26.7200	27.0700	-4.917%	21	1,995	-35.722%
2026-02-06	27.9800	29.2000	27.9800	28.4700	-0.455%	31	1,983	-38.883%
2026-02-05	25.8100	28.6000	25.7800	28.6000	+20.675%	34	1,975	-39.161%
2026-02-04	26.7100	29.3500	23.7000	23.7000	-9.369%	16	1,965	-26.582%
2026-02-03	21.5500	26.3700	21.5000	26.1500	+47.490%	32	1,960	-33.461%
2026-02-02	17.7300	17.7300	17.7300	17.7300	-4.162%	1	1,949	-1.861%
2026-01-30	18.1500	18.7500	18.1500	18.5000	-0.270%	12	1,949	-5.946%
2026-01-29	17.1600	19.1300	17.1600	18.5500	+32.405%	887	1,943	-6.199%
2026-01-27	14.2000	14.2000	14.0100	14.0100	+7.356%	8	1,559	+24.197%
2026-01-26	13.0500	13.0500	13.0500	13.0500	-6.786%	6	1,555	+33.333%
2026-01-23	14.0500	14.0500	13.8500	14.0000	-9.091%	12	1,555	+24.286%
2026-01-22	15.4000	15.4000	15.4000	15.4000	-4.703%	52	1,548	+12.987%
2026-01-21	16.1000	16.1600	16.1000	16.1600	+4.258%	3	1,546	+7.673%
2026-01-20	15.5600	15.5600	15.5000	15.5000	+8.316%	3	1,544	+12.258%
2026-01-16	13.1000	14.3100	13.1000	14.3100	+10.930%	6	1,541	+21.593%
2026-01-15	12.3300	12.9000	12.3300	12.9000	+8.403%	7	1,541	+34.884%
2026-01-14	11.8400	12.0000	11.4000	11.9000	+3.478%	12	1,541	+46.218%
2026-01-13	9.7200	11.5000	9.7200	11.5000	+40.759%	19	1,534	+51.304%
2026-01-12	8.5000	8.5000	8.1700	8.1700	-3.314%	8	1,520	+112.974%
2026-01-09	8.4500	8.4500	8.4500	8.4500	+5.625%	2	1,518	+105.917%
2026-01-08	8.1000	8.1000	8.0000	8.0000	-10.112%	6	1,516	+117.500%
2026-01-06	8.9000	8.9000	8.9000	8.9000	+1.136%	1	1,516	+95.506%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+15.033%	5	1,514	+97.727%
2025-12-31	7.6500	7.6500	7.6500	7.6500	-13.068%	2	1,514	+127.451%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+3.044%	2	1,514	+97.727%
2025-12-11	8.5400	8.5400	8.5400	8.5400	-2.400%	500	1,514	+103.747%
2025-12-10	9.1500	9.1500	8.7500	8.7500	-8.854%	3	1,603	+98.857%
2025-12-05	9.6000	9.6000	9.6000	9.6000	-18.298%	1	1,602	+81.250%
2025-12-04	11.7500	11.7500	11.7500	11.7500	-16.902%	2	1,603	+48.085%
2025-12-03	14.1400	14.1400	14.1400	14.1400	-4.005%	2	1,603	+23.055%
2025-12-02	15.3800	15.3800	14.7300	14.7300	-4.598%	3	1,603	+18.126%
2025-12-01	15.8500	15.8500	15.4400	15.4400	-9.708%	2	1,602	+12.694%
2025-11-26	17.1000	17.1000	17.1000	17.1000	-10.471%	2	1,600	+1.754%
2025-11-21	18.3000	19.1000	18.3000	19.1000	+31.452%	2	1,600	-8.901%
2025-11-14	14.5300	14.5300	14.5300	14.5300	+3.050%	10	1,598	+19.752%
2025-11-13	14.1000	14.1000	14.1000	14.1000	+3.906%	5	1,608	+23.404%
2025-11-11	13.5700	13.5700	13.5700	13.5700	-7.245%	1	1,603	+28.224%
2025-11-06	14.6300	14.6300	14.6300	14.6300	+20.313%	150	1,602	+18.934%
2025-11-05	12.1600	12.1600	12.1600	12.1600	+5.739%	1	1,452	+43.092%
2025-10-28	11.5000	11.5000	11.5000	11.5000	-0.862%	1	1,453	+51.304%
2025-10-24	11.6000	11.6000	11.6000	11.6000	-1.108%	1	1,452	+50.000%
2025-10-23	11.7300	11.7300	11.7300	11.7300	-10.934%	1	1,451	+48.338%
2025-10-20	13.0200	13.1700	13.0200	13.1700	-0.378%	2	1,452	+32.118%
2025-10-16	15.0000	15.0000	12.9500	13.2200	-14.710%	8	1,453	+31.619%
2025-10-15	15.5000	15.5000	15.5000	15.5000	+3.679%	1	1,454	+12.258%
2025-10-14	14.8500	14.9500	14.8500	14.9500	+2.048%	2	1,453	+16.388%
2025-10-08	14.9000	14.9000	14.6500	14.6500	-3.934%	502	1,451	+18.771%
2025-10-07	15.2500	15.2500	15.2500	15.2500	+10.909%	4	1,117	+14.098%
2025-10-06	13.7500	13.7500	13.7500	13.7500	-5.498%	1	1,117	+26.545%
2025-10-02	14.5500	14.5500	14.5500	14.5500	-4.590%	5	1,116	+19.588%
2025-10-01	15.2500	15.2500	15.2500	15.2500	+5.172%	2	1,116	+14.098%
2025-09-30	13.8500	14.5000	13.8500	14.5000	+9.434%	3	1,116	+20.000%
2025-09-25	13.2400	13.2500	13.2400	13.2500	+9.959%	12	1,116	+31.321%
2025-09-24	12.0500	12.0500	12.0500	12.0500	-2.033%	4	1,116	+44.398%
2025-09-23	12.0500	12.3000	12.0500	12.3000	-3.529%	4	1,120	+41.463%
2025-09-16	13.0200	13.0200	12.7500	12.7500	+4.508%	6	1,121	+36.471%
2025-09-15	12.2100	12.2100	12.2000	12.2000	+4.274%	2	1,120	+42.623%
2025-09-11	11.5000	11.7000	11.5000	11.7000	-3.306%	12	1,120	+48.718%
2025-09-10	10.7500	12.1000	10.7500	12.1000	+9.502%	12	1,120	+43.802%
2025-09-05	11.0300	11.3500	11.0300	11.0500	-8.375%	6	1,111	+57.466%
2025-09-04	13.3600	13.3600	11.9000	12.0600	+12.816%	47	1,110	+44.279%
2025-09-03	11.2000	11.2000	10.6900	10.6900	-8.083%	8	1,078	+62.769%
2025-09-02	11.4000	11.6300	11.4000	11.6300	-5.906%	2	1,078	+49.613%
2025-08-27	12.1500	12.3600	12.1500	12.3600	-3.059%	2	1,078	+40.777%
2025-08-26	12.7500	12.7500	12.7500	12.7500	-3.042%	1	1,078	+36.471%
2025-08-19	13.1500	13.1500	13.1500	13.1500	-4.779%	1	1,078	+32.319%
2025-08-18	13.8100	13.8100	13.8100	13.8100	+1.544%	10	1,078	+25.996%
2025-08-15	13.5900	13.6100	13.5900	13.6000	-9.030%	7	1,078	+27.941%
2025-08-13	15.3400	15.4600	14.9500	14.9500	-2.288%	4	1,075	+16.388%
2025-08-12	15.4000	15.4000	15.3000	15.3000	+9.835%	125	1,073	+13.725%
2025-08-11	13.8800	13.9300	13.8800	13.9300	+13.068%	2	1,038	+24.910%
2025-08-06	12.3200	12.3200	12.3200	12.3200	+3.529%	10	1,038	+41.234%
2025-08-04	11.9000	11.9000	11.9000	11.9000	+22.051%	20	1,038	+46.218%
2025-07-29	9.1700	9.8000	9.1700	9.7500	-0.205%	5	1,038	+78.462%
2025-07-25	9.5800	9.7700	9.5800	9.7700	-4.310%	2	1,035	+78.096%
2025-07-23	10.0500	10.2100	10.0500	10.2100	-0.874%	2	1,036	+70.421%
2025-07-09	10.3000	10.3000	10.3000	10.3000	+3.622%	2	1,036	+68.932%
2025-07-08	9.9400	9.9400	9.9400	9.9400	-6.226%	1	1,036	+75.050%
2025-07-07	10.6000	10.6000	10.6000	10.6000	+4.024%	1,000	1,036	+64.151%
2025-07-03	10.1900	10.1900	10.1900	10.1900	-19.255%	1	37	+70.756%
2025-06-23	12.6200	12.6200	12.6200	12.6200	+1.122%	2	37	+37.876%
2025-06-03	12.6000	12.6000	12.4800	12.4800	+0.402%	3	37	+39.423%
2025-05-28	12.4300	12.4300	12.4300	12.4300	+1.969%	4	35	+39.984%
2025-05-23	12.1800	12.1900	12.1800	12.1900	+7.118%	24	36	+42.740%
2025-05-22	11.3800	11.3800	11.3800	11.3800	-15.704%	1	36	+52.900%
2025-05-06	13.5000	13.5000	13.5000	13.5000	+4.651%	2	35	+28.889%
2025-05-05	12.9000	12.9000	12.9000	12.9000	-12.185%	6	35	+34.884%
2025-04-30	14.5200	14.6900	14.5200	14.6900	+0.342%	2	35	+18.448%
2025-04-29	14.3600	14.6400	14.3600	14.6400	-6.454%	2	35	+18.852%
2025-04-24	15.9000	15.9000	15.5900	15.6500	-17.020%	14	35	+11.182%
2025-04-11	18.8600	18.8600	18.8600	18.8600	+43.969%	2	30	-7.741%
2025-04-02	13.1000	13.1000	13.1000	13.1000	+11.489%	1	29	+32.824%
2025-03-20	11.7500	11.7500	11.7500	11.7500	-9.962%	1	29	+48.085%
2025-03-14	13.0500	13.0500	13.0500	13.0500	+6.967%	2	29	+33.333%
2025-03-07	12.2000	12.2000	12.2000	12.2000	+29.101%	2	28	+42.623%
2025-03-03	9.1000	9.5000	9.0500	9.4500	+11.176%	20	27	+84.127%
2025-02-26	8.5000	8.5000	8.5000	8.5000	+3.659%	1	18	+104.706%
2025-02-21	8.2000	8.2000	8.2000	8.2000	+3.535%	4	17	+112.195%
2025-02-12	7.9200	7.9200	7.9200	7.9200	+13.143%	1	15	+119.697%
2025-02-06	7.0000	7.0000	7.0000	7.0000	+0.430%	1	16	+148.571%
2025-01-30	6.9700	6.9700	6.9700	6.9700	+15.207%	1	15	+149.641%
2025-01-28	6.0500	6.0500	6.0500	6.0500	-8.333%	17	15	+187.603%
2024-12-05	6.6000	6.6000	6.6000	6.6000	+11.111%	2	6	+163.636%
2024-12-04	6.1800	6.1800	5.9400	5.9400	-46.390%	2	7	+192.929%
2024-10-31	11.0800	11.0800	11.0800	11.0800	+5.725%	3	5	+57.040%
2024-10-17	10.4800	10.4800	10.4800	10.4800	-4.727%	1	2	+66.031%
2024-10-16	11.0000	11.0000	11.0000	11.0000	-3.084%	1	2	+58.182%
2024-10-11	11.3500	11.3500	11.3500	11.3500	-0.088%	2	3	+53.304%
2024-10-07	11.3600	11.3600	11.3600	11.3600	-13.612%	1	2	+53.169%
2024-09-26	13.1500	13.1500	13.1500	13.1500	0.000%	1	1	+32.319%