Dark

CRM20270115P195
CRM Jan 15 2027 195.00 Put (CRM270115P00195000)
option OPRA

EOD

Jun 25, 2026

49.35+3.459%(+1.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	49.3500	49.3500	49.3500	49.3500	+3.459%	10	1,682	0.000%
2026-06-18	49.0700	49.0700	47.7000	47.7000	+6.903%	8	1,673	+3.459%
2026-06-17	44.6200	44.6200	44.6200	44.6200	+3.287%	1	1,673	+10.601%
2026-06-16	43.2000	43.2000	43.2000	43.2000	+6.404%	1	1,673	+14.236%
2026-06-15	39.3500	40.6000	39.3500	40.6000	-1.932%	8	1,673	+21.552%
2026-06-11	41.4000	41.4000	41.4000	41.4000	+10.695%	1	1,672	+19.203%
2026-06-10	36.1900	37.4000	36.1900	37.4000	+4.324%	4	1,673	+31.952%
2026-06-09	34.3000	35.8500	34.3000	35.8500	+13.629%	5	1,673	+37.657%
2026-06-08	31.5500	31.5500	31.5500	31.5500	+7.131%	6	1,673	+56.418%
2026-06-05	29.4500	29.4500	29.4500	29.4500	+2.257%	975	1,679	+67.572%
2026-06-04	28.7000	28.8500	28.7000	28.8000	+3.041%	9	1,785	+71.354%
2026-06-03	27.7500	27.9500	27.7500	27.9500	+8.755%	3	1,782	+76.565%
2026-06-02	25.9500	25.9500	25.7000	25.7000	+15.766%	4	1,782	+92.023%
2026-06-01	22.6500	22.7000	22.2000	22.2000	-15.621%	637	1,781	+122.297%
2026-05-29	28.6000	28.6000	26.0000	26.3100	-22.618%	248	1,551	+87.571%
2026-05-27	32.7000	34.0000	32.7000	34.0000	-3.272%	7	1,472	+45.147%
2026-05-22	35.1500	35.1500	35.1500	35.1500	-0.425%	1	1,472	+40.398%
2026-05-20	35.3000	35.3000	35.3000	35.3000	+4.438%	975	1,472	+39.802%
2026-05-19	34.3500	34.3500	33.8000	33.8000	-4.789%	3	516	+46.006%
2026-05-18	35.5000	35.5000	35.5000	35.5000	-3.898%	1	516	+39.014%
2026-05-15	36.9400	36.9400	36.9400	36.9400	-1.098%	1	516	+33.595%
2026-05-12	37.3000	37.3500	37.2500	37.3500	+6.562%	8	517	+32.129%
2026-05-11	35.0800	35.0800	35.0500	35.0500	+14.356%	2	520	+40.799%
2026-05-07	30.3500	30.6500	29.7000	30.6500	+0.163%	37	520	+61.011%
2026-05-04	30.6000	30.7500	30.6000	30.6000	-5.410%	41	490	+61.275%
2026-05-01	32.3500	32.3500	32.3500	32.3500	-8.357%	1	449	+52.550%
2026-04-30	35.1000	35.3000	35.1000	35.3000	+4.903%	4	449	+39.802%
2026-04-29	33.6500	33.6500	33.6500	33.6500	+1.815%	2	445	+46.657%
2026-04-27	33.0500	33.0500	33.0500	33.0500	-7.552%	1	443	+49.319%
2026-04-24	35.7500	35.7500	35.7500	35.7500	+25.439%	1	443	+38.042%
2026-04-22	28.5500	28.5500	28.5000	28.5000	-4.682%	8	443	+73.158%
2026-04-20	29.9000	29.9000	29.9000	29.9000	-6.122%	1	435	+65.050%
2026-04-17	30.0300	31.9000	30.0300	31.8500	-9.259%	14	435	+54.945%
2026-04-14	35.1000	35.1000	35.1000	35.1000	-12.140%	1	436	+40.598%
2026-04-13	39.9500	39.9500	39.9500	39.9500	-4.768%	2	436	+23.529%
2026-04-10	40.5900	41.9500	40.5900	41.9500	+7.097%	2	438	+17.640%
2026-04-09	39.1200	39.1700	39.1200	39.1700	+14.365%	3	438	+25.989%
2026-04-08	30.6500	34.2500	30.6500	34.2500	+9.076%	37	441	+44.088%
2026-04-07	30.9500	31.4000	30.9500	31.4000	+4.146%	6	459	+57.166%
2026-04-06	30.1500	30.1500	30.1500	30.1500	+0.500%	1	460	+63.682%
2026-04-02	30.3100	30.3100	30.0000	30.0000	-1.153%	16	451	+64.500%
2026-04-01	30.3500	30.3500	30.3500	30.3500	+0.497%	5	451	+62.603%
2026-03-31	31.0500	31.0500	30.2000	30.2000	-4.127%	73	447	+63.411%
2026-03-30	31.5000	31.5000	31.5000	31.5000	-8.563%	1	416	+56.667%
2026-03-27	34.4500	34.4500	34.4500	34.4500	+12.951%	10	415	+43.251%
2026-03-26	30.5000	30.5000	30.5000	30.5000	-5.748%	9	422	+61.803%
2026-03-25	33.1700	33.1700	32.3600	32.3600	+4.219%	11	422	+52.503%
2026-03-24	30.6500	31.2000	30.6500	31.0500	+14.365%	8	413	+58.937%
2026-03-23	27.0500	27.1500	26.2000	27.1500	+0.556%	16	416	+81.768%
2026-03-20	27.0000	27.0000	27.0000	27.0000	+1.695%	3	414	+82.778%
2026-03-19	26.3000	27.0000	26.2500	26.5500	-1.667%	106	417	+85.876%
2026-03-18	26.6000	27.0000	26.4000	27.0000	+5.882%	29	404	+82.778%
2026-03-17	24.2500	25.5000	24.2500	25.5000	-0.778%	9	410	+93.529%
2026-03-16	25.7000	25.7000	25.4000	25.7000	-7.421%	42	413	+92.023%
2026-03-13	27.7600	27.7600	27.7600	27.7600	+9.077%	5	411	+77.774%
2026-03-12	25.9500	25.9500	24.7500	25.4500	-9.912%	32	411	+93.910%
2026-03-11	28.2500	28.2500	28.2500	28.2500	+0.713%	1	411	+74.690%
2026-03-10	27.6700	28.8000	27.6700	28.0500	+7.843%	16	410	+75.936%
2026-03-05	27.2000	27.2000	25.5000	26.0100	-9.688%	9	404	+89.735%
2026-03-04	28.8000	28.8000	28.8000	28.8000	+3.300%	1	402	+71.354%
2026-03-03	31.2200	31.2200	27.8800	27.8800	-9.451%	5	403	+77.009%
2026-03-02	30.4500	30.7900	30.4500	30.7900	+2.292%	3	404	+60.279%
2026-02-27	30.9500	30.9500	29.2500	30.1000	+9.455%	59	406	+63.953%
2026-02-26	28.2200	28.7100	27.5000	27.5000	-20.174%	7	352	+79.455%
2026-02-24	34.4500	34.4500	34.4500	34.4500	+1.175%	1	347	+43.251%
2026-02-19	33.9000	34.0500	33.9000	34.0500	+1.039%	3	347	+44.934%
2026-02-17	33.7000	33.7000	33.7000	33.7000	+5.477%	1	344	+46.439%
2026-02-13	31.8100	31.9500	31.8100	31.9500	-11.618%	2	344	+54.460%
2026-02-12	36.1500	36.1500	36.1500	36.1500	+7.910%	1	344	+36.515%
2026-02-11	32.0700	33.5000	32.0700	33.5000	+13.946%	3	343	+47.313%
2026-02-10	29.3000	29.4000	29.2500	29.4000	-6.962%	101	343	+67.857%
2026-02-06	31.6000	31.7000	31.4500	31.6000	+1.120%	29	245	+56.171%
2026-02-05	28.0900	31.4800	28.0900	31.2500	+11.012%	22	252	+57.920%
2026-02-04	29.5900	30.8900	28.1500	28.1500	-0.354%	20	243	+75.311%
2026-02-03	25.7300	29.1400	25.7300	28.2500	+37.470%	72	232	+74.690%
2026-02-02	19.9100	20.5500	19.9100	20.5500	+0.244%	3	195	+140.146%
2026-01-30	20.1000	20.5000	20.1000	20.5000	-0.726%	5	196	+140.732%
2026-01-29	20.5500	20.7500	20.0000	20.6500	+31.529%	25	195	+138.983%
2026-01-28	15.5500	15.7000	15.5000	15.7000	-0.946%	11	208	+214.331%
2026-01-27	15.4500	15.9200	15.4500	15.8500	+4.276%	5	207	+211.356%
2026-01-26	15.4000	15.4000	15.2000	15.2000	-1.935%	3	205	+224.671%
2026-01-23	15.5500	15.5500	15.3000	15.5000	-7.186%	11	203	+218.387%
2026-01-22	16.7000	16.7000	16.7000	16.7000	-8.593%	2	194	+195.509%
2026-01-21	17.9700	18.3200	17.9700	18.2700	+11.064%	5	195	+170.115%
2026-01-20	16.2500	16.4500	16.2500	16.4500	+9.302%	3	191	+200.000%
2026-01-16	15.2500	15.2500	15.0500	15.0500	+10.662%	8	189	+227.907%
2026-01-14	13.7500	13.7500	13.6000	13.6000	+11.842%	3	189	+262.868%
2026-01-13	12.1600	12.1600	12.1600	12.1600	+27.330%	12	189	+305.839%
2026-01-12	9.5500	9.5500	9.5500	9.5500	+11.696%	3	189	+416.754%
2026-01-07	8.5500	8.5500	8.5500	8.5500	-14.500%	20	189	+477.193%
2026-01-05	9.7500	10.0000	9.7500	10.0000	-0.498%	3	209	+393.500%
2026-01-02	10.0500	10.0500	10.0500	10.0500	+16.185%	1	210	+391.045%
2025-12-31	8.6500	8.6500	8.6500	8.6500	-10.825%	20	231	+470.520%
2025-12-17	9.6700	9.7000	9.6700	9.7000	-8.920%	2	231	+408.763%
2025-12-16	10.6500	10.6500	10.6500	10.6500	+7.359%	1	232	+363.380%
2025-12-10	9.9200	9.9200	9.9200	9.9200	-5.072%	1	231	+397.480%
2025-12-09	10.4500	10.4500	10.4500	10.4500	+2.652%	1	232	+372.249%
2025-12-05	11.3800	11.3800	10.1800	10.1800	-36.176%	3	232	+384.774%
2025-12-03	15.9500	15.9500	15.9500	15.9500	-14.706%	4	233	+209.404%
2025-11-26	18.9000	18.9000	18.7000	18.7000	+3.601%	30	241	+163.904%
2025-11-25	18.0500	18.0500	18.0500	18.0500	-7.388%	3	241	+173.407%
2025-11-24	19.8000	19.8000	19.4400	19.4900	-3.515%	46	244	+153.207%
2025-11-21	20.3000	20.3000	20.2000	20.2000	+2.590%	2	228	+144.307%
2025-11-20	19.6900	19.6900	19.6900	19.6900	+45.744%	3	228	+150.635%
2025-11-04	13.5100	13.5100	13.5100	13.5100	+3.923%	1	225	+265.285%
2025-11-03	13.0500	13.0500	12.8500	13.0000	-2.695%	3	225	+279.615%
2025-10-31	13.3600	13.3600	13.3600	13.3600	+11.612%	1	225	+269.386%
2025-10-21	11.9700	11.9700	11.9700	11.9700	-23.121%	10	226	+312.281%
2025-10-16	15.5700	15.5700	15.5700	15.5700	+0.064%	1	218	+216.956%
2025-10-09	15.4600	15.5600	15.4600	15.5600	-5.410%	2	219	+217.159%
2025-10-08	16.4500	16.4500	16.4500	16.4500	-0.303%	1	219	+200.000%
2025-10-07	16.6500	16.6500	16.5000	16.5000	+17.021%	5	215	+199.091%
2025-09-29	14.1000	14.1000	14.1000	14.1000	+2.545%	2	215	+250.000%
2025-09-24	13.4500	13.7500	13.4500	13.7500	+2.612%	3	213	+258.909%
2025-09-23	13.4000	13.4000	13.4000	13.4000	+2.056%	2	213	+268.284%
2025-09-19	13.1300	13.1300	13.1300	13.1300	+0.613%	1	213	+275.857%
2025-09-18	12.9100	13.0500	12.9100	13.0500	-9.375%	14	213	+278.161%
2025-09-16	14.4000	14.4000	14.4000	14.4000	+4.575%	1	201	+242.708%
2025-09-15	13.4700	13.7700	13.4700	13.7700	+2.000%	4	200	+258.388%
2025-09-12	13.4000	13.5000	13.4000	13.5000	+11.570%	2	200	+265.556%
2025-09-05	12.6000	12.6000	12.1000	12.1000	-7.704%	6	200	+307.851%
2025-09-04	14.7500	14.7500	12.1500	13.1100	+7.020%	40	198	+276.430%
2025-09-03	12.3000	12.3000	12.2500	12.2500	-4.669%	11	160	+302.857%
2025-09-02	13.0000	13.0000	12.8500	12.8500	+4.898%	35	149	+284.047%
2025-08-29	12.2500	12.2500	12.2500	12.2500	-1.843%	1	126	+302.857%
2025-08-28	12.3300	12.4800	12.3300	12.4800	-7.556%	2	126	+295.433%
2025-08-27	13.5000	13.5000	13.5000	13.5000	-5.263%	1	126	+265.556%
2025-08-26	14.3000	14.3000	14.2500	14.2500	+7.628%	5	126	+246.316%
2025-08-22	13.2400	13.2400	13.2400	13.2400	-10.541%	1	121	+272.734%
2025-08-18	14.7000	14.8000	14.7000	14.8000	-1.003%	14	121	+233.446%
2025-08-15	14.9500	14.9500	14.9500	14.9500	-8.841%	2	110	+230.100%
2025-08-13	16.9400	17.0700	16.4000	16.4000	+6.080%	8	110	+200.915%
2025-08-11	15.4100	15.4600	15.4100	15.4600	+6.108%	2	112	+219.211%
2025-08-07	14.5700	14.5700	14.5700	14.5700	+9.879%	1	113	+238.710%
2025-08-04	13.0400	13.2600	13.0400	13.2600	+20.655%	2	113	+272.172%
2025-07-30	10.8800	10.9900	10.8800	10.9900	+8.490%	2	113	+349.045%
2025-07-29	10.1300	10.1300	10.1300	10.1300	-6.204%	2	113	+387.167%
2025-07-25	10.5000	10.8000	10.5000	10.8000	-3.829%	2	113	+356.944%
2025-07-24	11.2300	11.2300	11.2300	11.2300	-4.831%	1	113	+339.448%
2025-07-22	11.8000	11.8000	11.8000	11.8000	-7.233%	8	113	+318.220%
2025-07-17	12.5800	12.7200	12.5800	12.7200	-1.012%	2	113	+287.972%
2025-07-15	12.8500	12.8500	12.8500	12.8500	-8.865%	1	113	+284.047%
2025-05-30	13.3900	14.5000	13.3900	14.1000	-0.704%	24	113	+250.000%
2025-05-29	15.2000	15.2000	14.2000	14.2000	+6.208%	12	117	+247.535%
2025-05-28	13.3700	13.3700	13.3700	13.3700	+1.288%	1	115	+269.110%
2025-05-27	13.2000	13.2000	13.2000	13.2000	-17.137%	1	115	+273.864%
2025-04-30	15.7600	15.9300	15.7600	15.9300	+2.246%	2	114	+209.793%
2025-04-29	15.4900	15.5800	15.4900	15.5800	-14.207%	2	115	+216.752%
2025-04-23	18.0500	18.3000	18.0500	18.1600	-17.828%	32	115	+171.751%
2025-04-04	22.8000	22.8000	21.9900	22.1000	+36.842%	38	116	+123.303%
2025-03-31	16.1500	16.1500	16.1500	16.1500	+12.937%	2	101	+205.573%
2025-03-28	13.8400	14.3000	13.8400	14.3000	+23.276%	20	99	+245.105%
2025-03-04	11.6500	11.6500	11.6000	11.6000	+18.367%	2	102	+325.431%
2025-03-03	10.0000	10.0000	9.8000	9.8000	-2.970%	2	102	+403.571%
2025-02-28	10.0000	10.1500	10.0000	10.1000	+3.061%	32	102	+388.614%
2025-02-25	9.7000	9.8000	9.7000	9.8000	+8.287%	2	91	+403.571%
2025-02-21	9.0500	9.0500	9.0500	9.0500	+10.366%	4	91	+445.304%
2025-02-19	8.1500	8.2000	8.1500	8.2000	-14.136%	4	91	+501.829%
2025-01-13	9.5500	9.5500	9.5500	9.5500	-2.551%	2	92	+416.754%
2025-01-02	9.8000	9.8000	9.8000	9.8000	+15.430%	1	90	+403.571%
2024-12-31	8.5600	8.5600	8.4900	8.4900	-5.667%	2	90	+481.272%
2024-11-15	9.0000	9.0000	9.0000	9.0000	+5.140%	4	90	+448.333%
2024-11-14	8.5600	8.5600	8.5600	8.5600	-28.488%	1	92	+476.519%
2024-10-16	12.0500	12.0500	11.9600	11.9700	-3.701%	161	93	+312.281%
2024-10-11	12.4300	12.4300	12.4300	12.4300	-24.484%	2	11	+297.023%
2024-09-19	16.4600	16.4600	16.4600	16.4600	0.000%	10	10	+199.818%