Dark

CRM20270115P210
CRM Jan 15 2027 210.00 Put (CRM270115P00210000)
option OPRA

EOD

Jun 29, 2026

56.30-3.843%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	56.3000	56.3000	56.3000	56.3000	-3.843%	1	1,824	0.000%
2026-06-26	58.5500	58.5500	58.5500	58.5500	-5.898%	2	1,824	-3.843%
2026-06-25	61.7500	62.2200	61.7500	62.2200	+4.308%	5	1,822	-9.515%
2026-06-24	59.3000	59.6500	59.3000	59.6500	-0.616%	7	1,820	-5.616%
2026-06-23	60.0200	60.0200	60.0200	60.0200	-5.480%	3	1,823	-6.198%
2026-06-22	63.5000	63.5000	63.5000	63.5000	+2.635%	1	1,823	-11.339%
2026-06-18	61.8700	61.8700	61.8700	61.8700	+5.580%	5	1,820	-9.003%
2026-06-17	56.5700	58.6000	56.5700	58.6000	+8.881%	3	1,820	-3.925%
2026-06-16	53.8200	53.8200	53.8200	53.8200	+7.104%	10	1,820	+4.608%
2026-06-15	50.3500	50.3500	50.2500	50.2500	-4.558%	4	1,815	+12.040%
2026-06-12	52.6500	52.6500	52.6500	52.6500	-0.190%	1	1,816	+6.933%
2026-06-11	52.6500	52.7500	52.6500	52.7500	+14.054%	2	1,815	+6.730%
2026-06-10	46.1500	46.2500	46.1500	46.2500	-2.570%	8	1,815	+21.730%
2026-06-09	46.5000	47.7500	46.5000	47.4700	+14.939%	5	1,808	+18.601%
2026-06-08	41.3000	41.3000	41.3000	41.3000	+11.321%	5	1,810	+36.320%
2026-06-05	37.1000	37.1000	37.1000	37.1000	-2.880%	10	1,810	+51.752%
2026-06-04	38.1500	38.2000	38.1500	38.2000	+2.605%	7	1,805	+47.382%
2026-06-03	37.0500	37.2300	36.9000	37.2300	+13.161%	6	1,808	+51.222%
2026-06-02	33.1500	33.1500	32.8000	32.9000	+10.961%	51	1,808	+71.125%
2026-06-01	31.4000	31.4000	29.4200	29.6500	-19.539%	112	1,796	+89.882%
2026-05-29	39.3100	39.3100	35.9000	36.8500	-14.798%	27	1,841	+52.782%
2026-05-28	43.2500	43.2500	43.2500	43.2500	+2.488%	1	1,839	+30.173%
2026-05-27	42.2000	42.2000	42.2000	42.2000	-2.315%	2	1,839	+33.412%
2026-05-26	43.2000	43.2000	43.2000	43.2000	-1.325%	1	1,837	+30.324%
2026-05-22	43.7800	43.7800	43.7800	43.7800	-2.451%	1	1,835	+28.598%
2026-05-18	43.9500	44.8800	43.9500	44.8800	-15.639%	40	1,835	+25.446%
2026-05-13	52.8300	53.2000	52.8300	53.2000	+10.557%	6	1,795	+5.827%
2026-05-12	48.1200	48.1200	48.1200	48.1200	+10.621%	1	1,799	+16.999%
2026-05-08	43.5000	43.5000	43.5000	43.5000	+10.969%	2	1,799	+29.425%
2026-05-06	39.2000	39.2000	39.2000	39.2000	-2.317%	1	1,801	+43.622%
2026-05-05	40.2900	40.2900	40.1300	40.1300	+1.083%	500	1,801	+40.294%
2026-05-04	40.0000	40.0000	39.7000	39.7000	-3.641%	6	1,882	+41.814%
2026-05-01	40.9200	41.2000	40.9200	41.2000	-9.151%	9	1,873	+36.650%
2026-04-30	45.4500	45.4500	45.3500	45.3500	-3.613%	4	1,873	+24.146%
2026-04-23	46.5900	48.0200	46.5900	47.0500	+26.139%	9	1,869	+19.660%
2026-04-21	38.3500	38.3500	37.3000	37.3000	-2.662%	5	1,859	+50.938%
2026-04-17	38.3200	38.3200	38.3200	38.3200	-11.989%	1	1,859	+46.921%
2026-04-15	43.5000	43.5400	43.5000	43.5400	-2.420%	4	1,859	+29.306%
2026-04-14	44.6200	44.6200	44.6200	44.6200	-15.010%	35	1,855	+26.177%
2026-04-10	51.3000	52.8700	51.0000	52.5000	+7.538%	12	1,820	+7.238%
2026-04-09	47.9000	48.8300	47.6500	48.8200	+23.909%	11	1,813	+15.322%
2026-04-08	39.4000	39.4000	39.4000	39.4000	-1.377%	1	1,813	+42.893%
2026-04-07	39.9500	39.9500	39.9500	39.9500	+3.901%	3	1,812	+40.926%
2026-04-06	38.4500	38.4500	38.4500	38.4500	-2.038%	2	1,815	+46.424%
2026-04-01	39.1500	39.2500	39.1500	39.2500	+0.512%	2	1,813	+43.439%
2026-03-31	41.2200	41.2200	39.0500	39.0500	-5.310%	10	1,813	+44.174%
2026-03-30	41.1800	41.2600	41.1800	41.2400	-5.348%	6	1,818	+36.518%
2026-03-27	43.5700	43.5700	43.5700	43.5700	+3.639%	1	1,815	+29.217%
2026-03-25	42.0400	42.0400	42.0400	42.0400	+4.577%	15	1,816	+33.920%
2026-03-24	40.6000	40.8200	40.2000	40.2000	+14.043%	13	1,824	+40.050%
2026-03-20	36.4000	36.4000	35.1000	35.2500	+2.471%	21	1,820	+59.716%
2026-03-19	34.2500	34.4000	33.2500	34.4000	-1.433%	8	1,821	+63.663%
2026-03-18	34.6000	34.9000	34.6000	34.9000	+5.598%	34	1,821	+61.318%
2026-03-17	32.7500	33.3000	32.7500	33.0500	-1.048%	17	1,834	+70.348%
2026-03-16	35.5000	35.5000	33.2000	33.4000	-7.222%	539	1,839	+68.563%
2026-03-13	35.9500	36.0000	35.9500	36.0000	+6.509%	2	1,731	+56.389%
2026-03-12	33.3500	33.9000	32.4500	33.8000	-8.027%	180	1,732	+66.568%
2026-03-11	36.8500	37.1500	36.7500	36.7500	+4.108%	37	1,685	+53.197%
2026-03-10	37.7000	37.7000	35.3000	35.3000	-0.982%	13	1,683	+59.490%
2026-03-09	34.5000	35.6500	34.5000	35.6500	+6.259%	2	1,670	+57.924%
2026-03-06	34.0500	34.0500	33.5500	33.5500	-0.886%	4	1,670	+67.809%
2026-03-05	34.3500	34.3500	33.1000	33.8500	-7.816%	96	1,670	+66.322%
2026-03-04	38.0000	38.0000	36.7200	36.7200	+1.633%	7	1,657	+53.322%
2026-03-03	38.1500	38.1500	36.1300	36.1300	-7.001%	19	1,652	+55.826%
2026-03-02	39.0500	39.1000	38.6000	38.8500	+1.569%	33	1,638	+44.916%
2026-02-27	39.2500	39.2500	38.2500	38.2500	+8.696%	7	1,606	+47.190%
2026-02-26	36.6200	36.6200	35.1900	35.1900	-11.114%	12	1,599	+59.989%
2026-02-25	41.0000	41.0000	39.5900	39.5900	-9.612%	24	1,576	+42.208%
2026-02-24	43.8000	43.8000	43.8000	43.8000	-10.612%	1	1,576	+28.539%
2026-02-23	47.7300	49.0000	47.7300	49.0000	+18.501%	2	1,577	+14.898%
2026-02-20	41.3500	41.3500	41.3500	41.3500	-2.957%	5	1,577	+36.155%
2026-02-18	42.6100	42.6100	42.6100	42.6100	-4.462%	5	1,572	+32.129%
2026-02-17	41.3000	44.6000	40.9000	44.6000	+11.500%	271	1,567	+26.233%
2026-02-13	40.0500	40.0500	40.0000	40.0000	-3.614%	61	1,652	+40.750%
2026-02-12	41.5000	41.5000	41.5000	41.5000	-3.488%	3	1,652	+35.663%
2026-02-11	40.9300	43.7000	40.9300	43.0000	+12.683%	4	1,649	+30.930%
2026-02-10	37.3500	38.1600	37.3500	38.1600	-5.778%	3	1,647	+47.537%
2026-02-06	40.6000	40.6000	40.5000	40.5000	+6.132%	201	1,644	+39.012%
2026-02-05	38.0000	38.1600	37.9500	38.1600	+7.191%	3	1,718	+47.537%
2026-02-04	40.1000	40.1000	35.6000	35.6000	-2.599%	6	1,718	+58.146%
2026-02-03	30.3500	37.3000	30.3500	36.5500	+30.536%	18	1,717	+54.036%
2026-02-02	26.1000	28.0000	26.1000	28.0000	+2.004%	34	1,704	+101.071%
2026-01-30	26.5000	27.7500	26.3900	27.4500	-1.081%	55	1,718	+105.100%
2026-01-29	24.6500	28.6000	24.6500	27.7500	+30.282%	176	1,716	+102.883%
2026-01-28	20.7400	21.3000	20.7400	21.3000	-2.517%	4	1,597	+164.319%
2026-01-27	21.5500	22.0000	21.4300	21.8500	+4.396%	6	1,596	+157.666%
2026-01-23	21.0500	21.0500	20.9300	20.9300	-6.771%	6	1,596	+168.992%
2026-01-22	22.3700	22.4500	22.3700	22.4500	-4.060%	2	1,596	+150.780%
2026-01-21	24.1100	24.3000	23.4000	23.4000	-0.847%	3	1,596	+140.598%
2026-01-20	22.3500	23.6000	22.0000	23.6000	+12.114%	10	1,596	+138.559%
2026-01-16	20.2800	21.0500	20.2800	21.0500	+7.949%	31	1,596	+167.458%
2026-01-15	18.9700	19.5000	18.9700	19.5000	+4.839%	3	1,596	+188.718%
2026-01-14	17.2500	18.6000	17.2500	18.6000	+6.286%	132	1,594	+202.688%
2026-01-13	17.5000	17.5000	17.5000	17.5000	+33.080%	5	1,478	+221.714%
2026-01-09	12.8000	13.1500	12.8000	13.1500	+2.017%	9	1,478	+328.137%
2026-01-08	12.4500	12.8900	12.4500	12.8900	+8.776%	3	1,475	+336.773%
2026-01-07	12.1000	12.1000	11.8000	11.8500	-9.542%	11	1,476	+375.105%
2026-01-06	13.1000	13.1000	13.1000	13.1000	-4.029%	3	1,474	+329.771%
2026-01-05	14.1200	14.1300	13.6500	13.6500	-1.373%	22	1,474	+312.454%
2026-01-02	13.8400	13.8400	13.8400	13.8400	+16.793%	1	1,482	+306.792%
2025-12-30	11.5700	11.9000	11.5700	11.8500	+0.424%	219	1,482	+375.105%
2025-12-29	11.8500	11.8500	11.8000	11.8000	-1.255%	7	1,346	+377.119%
2025-12-26	11.7900	11.9500	11.6000	11.9500	-5.608%	102	1,353	+371.130%
2025-12-22	12.6600	12.6600	12.6600	12.6600	-7.321%	1	1,353	+344.708%
2025-12-17	13.6600	13.6600	13.6600	13.6600	-8.013%	1	1,353	+312.152%
2025-12-16	14.8500	14.8500	14.8500	14.8500	+4.577%	3	1,354	+279.125%
2025-12-10	14.2000	14.2000	14.2000	14.2000	-1.045%	1	1,354	+296.479%
2025-12-09	14.5800	14.5800	14.2000	14.3500	-4.333%	114	1,358	+292.334%
2025-12-08	14.1000	15.0000	14.1000	15.0000	-16.481%	2	1,361	+275.333%
2025-12-04	19.8700	19.8700	17.9600	17.9600	-16.465%	4	1,363	+213.474%
2025-12-03	22.3900	22.3900	21.5000	21.5000	-2.273%	4	1,366	+161.860%
2025-12-02	22.9800	22.9800	22.0000	22.0000	-10.751%	15	1,367	+155.909%
2025-11-28	24.6500	24.6500	24.6500	24.6500	+0.612%	2	1,377	+128.398%
2025-11-26	25.6800	25.6800	24.5000	24.5000	+3.376%	6	1,381	+129.796%
2025-11-25	23.7000	23.7000	23.7000	23.7000	-6.546%	4	1,381	+137.553%
2025-11-24	25.3600	25.3600	25.3600	25.3600	-4.482%	1	1,385	+122.003%
2025-11-21	26.4000	26.8000	26.4000	26.5500	+1.143%	105	1,385	+112.053%
2025-11-20	26.2500	26.2500	26.2500	26.2500	+4.167%	4	1,282	+114.476%
2025-11-19	25.2000	25.2000	25.2000	25.2000	+5.000%	4	1,278	+123.413%
2025-11-18	24.0000	24.0000	24.0000	24.0000	+15.274%	1	1,282	+134.583%
2025-11-17	20.9000	20.9000	20.7200	20.8200	-0.857%	10	1,281	+170.413%
2025-11-10	21.0000	21.0000	21.0000	21.0000	+18.980%	1	1,277	+168.095%
2025-11-03	17.6500	17.6500	17.6500	17.6500	-5.867%	1	1,277	+218.980%
2025-10-29	18.7500	18.7500	18.7500	18.7500	+9.012%	1	1,277	+200.267%
2025-10-27	17.2000	17.2000	17.2000	17.2000	-1.714%	10	1,277	+227.326%
2025-10-23	17.5000	17.5000	17.5000	17.5000	0.000%	1	1,277	+221.714%
2025-10-22	17.4500	17.5000	17.4500	17.5000	-7.652%	2	1,278	+221.714%
2025-10-20	18.7800	18.9500	18.7800	18.9500	-9.762%	2	1,277	+197.098%
2025-10-17	21.0200	21.0200	20.9800	21.0000	-6.082%	257	1,277	+168.095%
2025-10-15	22.3600	22.3600	22.3600	22.3600	+4.486%	1	1,026	+151.789%
2025-10-10	19.7400	21.5000	19.7400	21.4000	+4.441%	18	1,026	+163.084%
2025-10-09	20.4000	20.4900	20.4000	20.4900	-3.349%	2	1,010	+174.768%
2025-10-08	21.2000	21.2000	21.2000	21.2000	+7.998%	110	1,011	+165.566%
2025-10-06	19.5400	19.6300	19.5400	19.6300	-4.150%	2	971	+186.806%
2025-10-03	20.2600	20.4800	20.2600	20.4800	-4.965%	2	971	+174.902%
2025-10-02	21.4000	21.5500	21.4000	21.5500	-2.489%	2	970	+161.253%
2025-10-01	21.2600	22.1000	21.2600	22.1000	+4.739%	4	970	+154.751%
2025-09-30	21.1000	21.1000	21.1000	21.1000	+12.234%	1	968	+166.825%
2025-09-29	18.3500	18.8000	18.3500	18.8000	+1.239%	4	967	+199.468%
2025-09-26	18.5700	18.5700	18.5700	18.5700	-6.917%	1	963	+203.177%
2025-09-25	19.7500	19.9500	19.0800	19.9500	+11.453%	6	963	+182.206%
2025-09-23	17.9000	17.9000	17.9000	17.9000	+6.231%	5	964	+214.525%
2025-09-22	16.8500	16.8500	16.8500	16.8500	-5.813%	1	965	+234.125%
2025-09-19	18.0500	18.1600	17.8900	17.8900	-6.139%	16	965	+214.701%
2025-09-16	18.8400	19.0600	18.8400	19.0600	+3.027%	2	960	+195.383%
2025-09-15	17.6500	18.5000	17.6500	18.5000	+6.936%	3	960	+204.324%
2025-09-11	17.3000	17.3000	17.3000	17.3000	+11.974%	1	961	+225.434%
2025-09-09	15.4500	15.4500	15.4500	15.4500	-3.978%	1	962	+264.401%
2025-09-08	16.3200	16.3200	15.9600	16.0900	-2.485%	502	963	+249.907%
2025-09-05	16.4000	16.9000	16.4000	16.5000	-6.250%	25	482	+241.212%
2025-09-04	19.0000	19.6700	17.6000	17.6000	+5.706%	5	487	+219.886%
2025-09-03	16.7000	17.0500	16.3200	16.6500	-2.632%	427	484	+238.138%
2025-09-02	16.7600	17.1000	16.7600	17.1000	+5.621%	2	368	+229.240%
2025-08-28	16.1900	16.1900	16.1900	16.1900	-9.096%	2	368	+247.746%
2025-08-27	17.5600	17.8100	17.5600	17.8100	-6.509%	2	370	+216.115%
2025-08-20	19.0500	19.0500	19.0500	19.0500	-4.271%	1	370	+195.538%
2025-08-18	20.2500	20.2500	19.8400	19.9000	+1.015%	45	369	+182.915%
2025-08-15	20.1000	20.1000	19.7000	19.7000	-8.372%	4	364	+185.787%
2025-08-14	22.0900	22.1500	21.5000	21.5000	-2.847%	9	365	+161.860%
2025-08-13	22.1300	22.1300	22.1300	22.1300	-7.792%	2	363	+154.406%
2025-08-12	24.0000	24.0000	24.0000	24.0000	+13.852%	2	361	+134.583%
2025-08-11	21.0500	21.0800	20.7700	21.0800	+50.571%	31	359	+167.078%
2025-07-28	14.0000	14.0000	14.0000	14.0000	-16.914%	1	328	+302.143%
2025-07-17	16.7000	16.8500	16.7000	16.8500	-0.296%	53	329	+234.125%
2025-07-16	16.9000	16.9000	16.9000	16.9000	-0.412%	4	277	+233.136%
2025-07-11	16.9700	16.9700	16.9700	16.9700	+7.405%	1	274	+231.762%
2025-07-10	15.8000	15.8000	15.8000	15.8000	+10.105%	1	275	+256.329%
2025-07-03	14.3500	14.3500	14.3500	14.3500	-5.281%	1	274	+292.334%
2025-07-01	15.1500	15.1500	15.1500	15.1500	-15.833%	1	274	+271.617%
2025-06-02	17.9500	18.0000	17.9500	18.0000	+2.564%	2	275	+212.778%
2025-05-30	17.5500	17.5500	17.5500	17.5500	-1.515%	4	275	+220.798%
2025-05-29	19.1500	19.1500	17.8200	17.8200	+8.328%	11	273	+215.937%
2025-05-27	16.9500	16.9500	16.4500	16.4500	+3.459%	50	262	+242.249%
2025-05-22	15.9000	15.9000	15.9000	15.9000	-2.154%	20	224	+254.088%
2025-05-21	16.2500	16.2500	16.2500	16.2500	+5.178%	20	204	+246.462%
2025-05-12	15.4500	15.4500	15.4500	15.4500	-13.687%	1	185	+264.401%
2025-05-05	18.0600	18.0600	17.9000	17.9000	-4.329%	23	185	+214.525%
2025-05-01	18.7100	18.7100	18.7100	18.7100	-7.742%	1	199	+200.909%
2025-04-30	19.9900	20.2800	19.9900	20.2800	+1.603%	2	198	+177.613%
2025-04-29	19.8400	19.9600	19.8400	19.9600	-12.070%	2	198	+182.064%
2025-04-23	22.7000	22.7000	22.7000	22.7000	-14.015%	10	198	+148.018%
2025-04-22	26.4000	26.4000	26.4000	26.4000	+15.942%	100	188	+113.258%
2025-04-16	22.7700	22.7700	22.7700	22.7700	-21.211%	1	122	+147.255%
2025-04-07	33.2000	33.2000	28.9000	28.9000	+1.940%	2	123	+94.810%
2025-04-04	26.8700	28.3500	26.8700	28.3500	+26.000%	4	123	+98.589%
2025-04-03	22.5000	22.5000	22.5000	22.5000	+15.325%	10	121	+150.222%
2025-03-31	21.0000	21.0000	19.5100	19.5100	+4.892%	51	111	+188.570%
2025-03-28	18.6500	18.6500	18.6000	18.6000	+27.223%	4	61	+202.688%
2025-03-25	14.6200	14.6200	14.6200	14.6200	-14.000%	1	61	+285.089%
2025-03-12	17.3500	17.3500	17.0000	17.0000	-6.593%	5	60	+231.176%
2025-03-11	18.2000	18.2000	18.2000	18.2000	+17.419%	1	60	+209.341%
2025-03-07	15.5000	15.5000	15.5000	15.5000	0.000%	10	60	+263.226%
2025-03-04	15.8700	15.8700	15.5000	15.5000	+15.413%	2	60	+263.226%
2025-02-28	13.2500	13.4300	13.2500	13.4300	+8.306%	14	60	+319.211%
2025-02-26	12.6000	12.6000	12.4000	12.4000	-5.703%	3	56	+354.032%
2025-02-25	13.1500	13.1500	13.1500	13.1500	+8.230%	2	53	+328.137%
2025-02-21	12.1500	12.1500	12.1500	12.1500	+13.551%	4	53	+363.374%
2025-02-19	11.0000	11.0000	10.7000	10.7000	+0.943%	12	51	+426.168%
2025-02-06	10.4000	10.6000	10.4000	10.6000	+13.978%	3	48	+431.132%
2025-01-31	9.3000	9.3000	9.3000	9.3000	+12.455%	2	48	+505.376%
2025-01-28	8.2700	8.2700	8.2700	8.2700	-18.119%	1	48	+580.774%
2025-01-22	10.1000	10.1000	10.1000	10.1000	-15.833%	1	48	+457.426%
2025-01-10	12.0000	12.0000	12.0000	12.0000	+6.667%	2	47	+369.167%
2025-01-02	11.2500	11.2500	11.2500	11.2500	-1.316%	1	46	+400.444%
2024-12-23	10.5000	11.4000	10.5000	11.4000	+4.587%	2	46	+393.860%
2024-12-18	10.9000	10.9000	10.9000	10.9000	+7.389%	3	45	+416.514%
2024-12-17	10.1500	10.1500	10.1500	10.1500	+10.929%	1	43	+454.680%
2024-12-09	9.0500	9.1500	9.0500	9.1500	+3.041%	4	42	+515.301%
2024-12-04	8.1000	8.8800	8.1000	8.8800	-22.783%	2	38	+534.009%
2024-11-15	11.5000	11.5000	11.5000	11.5000	+6.187%	2	38	+389.565%
2024-11-14	10.8300	10.8300	10.8300	10.8300	-15.720%	1	38	+419.852%
2024-11-06	12.8500	12.8500	12.8500	12.8500	-11.073%	1	38	+338.132%
2024-10-21	14.4500	14.4500	14.4500	14.4500	-3.667%	1	37	+289.619%
2024-10-17	14.8500	15.0000	14.8500	15.0000	-8.537%	38	37	+275.333%
2024-10-10	16.4000	16.4000	16.4000	16.4000	-14.805%	5	7	+243.293%
2024-09-24	19.2500	19.2500	19.2500	19.2500	0.000%	2	2	+192.468%