Dark

CRM20270115P230
CRM Jan 15 2027 230.00 Put (CRM270115P00230000)
option OPRA

EOD

Jun 26, 2026

74.72-7.639%(-6.18)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	74.8100	75.0000	74.7200	74.7200	-7.639%	26	1,548	0.000%
2026-06-25	80.9000	80.9000	80.9000	80.9000	+4.725%	1	1,550	-7.639%
2026-06-24	77.8800	77.8800	77.2500	77.2500	-2.215%	13	1,549	-3.275%
2026-06-18	79.6800	79.6800	79.0000	79.0000	+6.183%	11	1,553	-5.418%
2026-06-17	74.4000	74.4000	74.4000	74.4000	+11.812%	1	1,553	+0.430%
2026-06-15	66.5400	66.5400	66.5400	66.5400	-3.215%	5	1,553	+12.293%
2026-06-12	68.7500	68.7500	68.7500	68.7500	-0.794%	3	1,548	+8.684%
2026-06-11	69.8000	69.8000	69.3000	69.3000	+8.062%	4	1,551	+7.821%
2026-06-10	61.9000	64.1300	61.9000	64.1300	+1.552%	6	1,551	+16.513%
2026-06-09	60.2000	63.1500	60.2000	63.1500	+12.970%	6	1,552	+18.321%
2026-06-08	55.9000	55.9000	55.9000	55.9000	+2.569%	4	1,555	+33.667%
2026-06-05	54.5000	54.5000	54.5000	54.5000	+7.601%	20	1,555	+37.101%
2026-06-04	50.6500	50.6500	50.6500	50.6500	+3.367%	3	1,575	+47.522%
2026-06-02	48.9500	49.0000	48.9500	49.0000	+16.667%	3	1,572	+52.490%
2026-06-01	45.0500	45.0500	41.8000	42.0000	-15.408%	27	1,570	+77.905%
2026-05-29	53.3100	53.3100	49.5000	49.6500	-17.250%	5	1,544	+50.493%
2026-05-28	58.5000	60.0000	58.5000	60.0000	+2.477%	12	1,543	+24.533%
2026-05-27	58.6000	58.6000	58.5500	58.5500	-7.445%	10	1,535	+27.617%
2026-05-21	63.2200	63.2600	63.2200	63.2600	-1.264%	2	1,535	+18.116%
2026-05-15	64.0200	64.0700	64.0200	64.0700	-4.230%	13	1,537	+16.622%
2026-05-13	66.9000	66.9000	66.9000	66.9000	+13.313%	1	1,537	+11.689%
2026-05-11	59.0400	59.0400	59.0400	59.0400	+10.129%	1	1,536	+26.558%
2026-05-07	53.6000	53.6100	53.6000	53.6100	-4.778%	2	1,537	+39.377%
2026-05-01	58.1000	58.1000	56.3000	56.3000	-9.587%	3	1,535	+32.718%
2026-04-30	62.2700	62.2700	62.2700	62.2700	+7.196%	1	1,535	+19.994%
2026-04-29	58.0900	58.0900	58.0900	58.0900	-6.713%	1	1,536	+28.628%
2026-04-23	62.2700	62.2700	62.2700	62.2700	+21.978%	2	1,535	+19.994%
2026-04-22	51.0500	51.0500	51.0500	51.0500	-2.353%	1	1,533	+46.366%
2026-04-20	52.2800	52.2800	52.2800	52.2800	-3.631%	10	1,533	+42.923%
2026-04-17	54.2500	54.2500	54.2500	54.2500	-3.298%	17	1,523	+37.733%
2026-04-16	57.2400	57.2400	56.0500	56.1000	-3.525%	7	1,523	+33.191%
2026-04-15	58.1500	58.1500	58.1500	58.1500	-5.982%	25	1,521	+28.495%
2026-04-14	61.8500	61.8500	61.8500	61.8500	-1.277%	5	1,521	+20.808%
2026-04-13	67.2900	67.2900	61.9600	62.6500	-8.740%	12	1,521	+19.266%
2026-04-10	67.5000	68.9000	67.4000	68.6500	+4.809%	7	1,529	+8.842%
2026-04-09	62.3200	65.5000	62.3200	65.5000	+19.264%	5	1,526	+14.076%
2026-04-08	54.1000	54.9200	54.1000	54.9200	+0.956%	4	1,526	+36.052%
2026-04-07	54.4000	54.4000	54.4000	54.4000	+0.928%	3	1,526	+37.353%
2026-04-06	53.9000	53.9000	53.9000	53.9000	-0.462%	1	1,526	+38.627%
2026-04-02	54.0100	54.1500	54.0100	54.1500	+1.215%	20	1,505	+37.987%
2026-04-01	52.9000	53.5000	52.9000	53.5000	-0.742%	3	1,505	+39.664%
2026-03-31	53.2000	53.9000	53.2000	53.9000	-3.023%	26	1,503	+38.627%
2026-03-30	57.7000	57.7000	54.7200	55.5800	-4.812%	7	1,477	+34.437%
2026-03-27	57.2000	58.3900	57.2000	58.3900	+6.746%	3	1,477	+27.967%
2026-03-26	54.7000	54.7000	54.7000	54.7000	+8.467%	15	1,476	+36.600%
2026-03-24	50.4300	50.4300	50.4300	50.4300	+6.101%	3	1,491	+48.166%
2026-03-23	46.3000	47.9500	46.3000	47.5300	+2.745%	3	1,491	+57.206%
2026-03-19	46.2600	46.2600	46.2600	46.2600	-5.784%	5	1,490	+61.522%
2026-03-13	49.1000	49.1000	49.1000	49.1000	+9.111%	1	1,490	+52.179%
2026-03-12	44.8500	45.6400	43.9500	45.0000	-10.572%	10	1,490	+66.044%
2026-03-11	49.4100	50.3900	49.4100	50.3200	+8.918%	5	1,485	+48.490%
2026-03-06	46.5000	46.5000	46.2000	46.2000	+2.394%	5	1,487	+61.732%
2026-03-05	45.1000	45.1200	45.1000	45.1200	-9.069%	3	1,484	+65.603%
2026-03-04	50.0500	50.0500	49.1000	49.6200	+1.826%	14	1,485	+50.584%
2026-03-03	53.0200	53.1800	48.7300	48.7300	-3.524%	7	1,488	+53.335%
2026-02-27	52.7100	52.7100	50.5100	50.5100	-0.316%	2	1,486	+47.931%
2026-02-26	49.6300	51.2000	49.6300	50.6700	-18.406%	16	1,485	+47.464%
2026-02-24	62.1000	62.1000	62.1000	62.1000	-1.350%	1	1,473	+20.322%
2026-02-23	60.9400	62.9500	60.9400	62.9500	+13.669%	5	1,474	+18.697%
2026-02-18	55.5500	55.5500	55.3800	55.3800	-7.700%	3	1,471	+34.922%
2026-02-12	60.0000	60.0000	60.0000	60.0000	+6.007%	1	1,471	+24.533%
2026-02-11	53.3300	56.6000	53.3300	56.6000	+10.117%	4	1,471	+32.014%
2026-02-10	51.4000	51.4000	51.4000	51.4000	-1.249%	1	1,467	+45.370%
2026-02-09	52.0500	52.0500	52.0500	52.0500	-2.437%	1	1,468	+43.554%
2026-02-06	53.1600	53.3500	53.1600	53.3500	-0.652%	101	1,468	+40.056%
2026-02-05	52.7000	53.7000	51.5800	53.7000	+12.109%	10	1,489	+39.143%
2026-02-04	54.2500	54.8500	47.9000	47.9000	-5.523%	72	1,492	+55.992%
2026-02-03	44.9500	50.7000	44.9500	50.7000	+32.896%	5	1,450	+47.377%
2026-02-02	37.5200	38.1500	37.5200	38.1500	-1.166%	12	1,454	+95.858%
2026-01-29	37.9500	38.6000	36.2000	38.6000	+26.765%	3	1,443	+93.575%
2026-01-28	30.2000	30.4500	29.9000	30.4500	-2.716%	39	1,443	+145.386%
2026-01-27	29.9400	31.7200	29.9400	31.3000	+3.883%	28	1,410	+138.722%
2026-01-26	30.3500	30.6000	29.6000	30.1300	-2.429%	42	1,391	+147.992%
2026-01-23	30.7300	30.9500	30.2000	30.8800	-2.464%	134	1,381	+141.969%
2026-01-22	32.2200	32.2300	31.6600	31.6600	-5.493%	10	1,319	+136.008%
2026-01-21	33.4800	34.7000	33.2900	33.5000	-2.047%	38	1,309	+123.045%
2026-01-20	31.4000	34.2000	31.2500	34.2000	+12.058%	197	1,304	+118.480%
2026-01-16	30.2000	30.8200	29.9500	30.5200	+7.845%	51	1,095	+144.823%
2026-01-15	27.4500	28.3000	27.4500	28.3000	+7.197%	2	1,095	+164.028%
2026-01-14	26.3000	27.1000	26.3000	26.4000	+6.024%	6	1,094	+183.030%
2026-01-13	20.0500	25.0500	20.0500	24.9000	+32.447%	64	1,093	+200.080%
2026-01-08	18.7500	18.8000	18.7500	18.8000	+5.618%	3	1,079	+297.447%
2026-01-07	17.9900	18.0000	17.7500	17.8000	-5.820%	6	1,076	+319.775%
2026-01-06	18.9000	18.9000	18.9000	18.9000	-6.897%	1	1,077	+295.344%
2026-01-05	19.8000	20.3000	19.8000	20.3000	+5.674%	7	1,073	+268.079%
2026-01-02	18.0000	19.2100	18.0000	19.2100	+7.619%	2	1,073	+288.964%
2025-12-30	17.8500	17.8500	17.8500	17.8500	+2.000%	2	1,071	+318.599%
2025-12-29	18.5000	18.5000	17.5000	17.5000	+0.865%	2	1,071	+326.971%
2025-12-26	17.3500	17.3500	17.3500	17.3500	-8.684%	100	1,070	+330.663%
2025-12-23	18.9900	19.0300	18.9900	19.0000	+2.151%	312	1,070	+293.263%
2025-12-22	18.5000	18.7100	18.5000	18.6000	-7.232%	42	1,101	+301.720%
2025-12-19	20.0000	20.0500	20.0000	20.0500	+2.821%	2	1,101	+272.668%
2025-12-17	19.5000	19.5000	19.5000	19.5000	-0.814%	2	1,100	+283.179%
2025-12-12	19.6300	19.8100	19.6300	19.6600	-0.707%	4	1,100	+280.061%
2025-12-11	19.5500	20.0500	19.4500	19.8000	+2.062%	22	1,104	+277.374%
2025-12-10	20.9000	20.9000	19.4000	19.4000	-7.619%	105	1,113	+285.155%
2025-12-09	21.0000	21.0000	21.0000	21.0000	+2.041%	1	1,124	+255.810%
2025-12-08	20.5800	20.5800	20.5800	20.5800	-1.531%	5	1,124	+263.071%
2025-12-05	23.0000	23.0000	20.9000	20.9000	-19.615%	13	1,123	+257.512%
2025-12-04	28.2500	28.5000	25.7500	26.0000	-14.754%	15	1,122	+187.385%
2025-12-03	30.5000	30.5000	30.0000	30.5000	-2.494%	5	1,118	+144.984%
2025-12-02	31.5900	31.5900	31.1500	31.2800	-1.944%	124	1,120	+138.875%
2025-12-01	31.9000	31.9000	31.9000	31.9000	-6.149%	1	1,098	+134.232%
2025-11-26	33.9900	33.9900	33.9900	33.9900	+3.533%	1	1,096	+119.829%
2025-11-25	34.6700	34.6700	32.8300	32.8300	-7.155%	4	1,096	+127.597%
2025-11-24	35.3600	35.3600	35.3600	35.3600	+0.597%	9	1,089	+111.312%
2025-11-19	35.1500	35.1500	35.1500	35.1500	+5.556%	150	1,086	+112.575%
2025-11-18	33.7000	33.7000	32.6600	33.3000	+4.291%	3	971	+124.384%
2025-11-06	31.9300	31.9300	31.9300	31.9300	+26.958%	1	972	+134.012%
2025-11-05	25.1500	25.1500	25.1500	25.1500	+3.201%	1	973	+197.097%
2025-11-04	24.4500	24.4500	24.3700	24.3700	-2.285%	2	974	+206.606%
2025-10-28	24.4800	24.9400	24.4800	24.9400	+1.796%	3	974	+199.599%
2025-10-27	24.5000	24.5000	24.5000	24.5000	+0.410%	1	974	+204.980%
2025-10-24	24.4000	24.4000	24.4000	24.4000	-0.934%	3	974	+206.230%
2025-10-23	24.8600	24.8600	24.5800	24.6300	-7.162%	298	974	+203.370%
2025-10-20	27.1000	27.1000	26.3600	26.5300	-8.800%	48	763	+181.643%
2025-10-17	29.1300	29.1500	29.0900	29.0900	-1.490%	41	799	+156.858%
2025-10-16	28.0100	29.5800	28.0100	29.5300	-6.105%	39	765	+153.031%
2025-10-15	31.4500	31.4500	31.4500	31.4500	+6.430%	2	766	+137.583%
2025-10-10	29.5500	29.5500	29.5500	29.5500	-1.500%	6	766	+152.860%
2025-10-07	28.5000	30.0000	28.5000	30.0000	-0.100%	11	755	+149.067%
2025-10-06	28.9000	30.0300	28.9000	30.0300	+5.110%	4	755	+148.818%
2025-10-03	28.3500	28.5700	28.3500	28.5700	-2.023%	2	751	+161.533%
2025-10-02	29.1600	29.2000	29.1600	29.1600	-5.631%	3	750	+156.241%
2025-10-01	30.4500	30.9000	30.4500	30.9000	+3.691%	24	750	+141.812%
2025-09-30	28.2900	29.8000	28.2900	29.8000	+11.820%	23	734	+150.738%
2025-09-29	26.5000	26.6500	26.5000	26.6500	-1.479%	7	712	+180.375%
2025-09-25	26.5400	27.0500	26.5400	27.0500	+4.239%	5	710	+176.229%
2025-09-24	25.9500	25.9500	25.9500	25.9500	+5.103%	1	710	+187.938%
2025-09-23	24.4000	24.6900	24.4000	24.6900	+0.570%	2	711	+202.633%
2025-09-22	24.4500	24.5500	24.4500	24.5500	-1.603%	3	711	+204.358%
2025-09-19	25.6400	25.7300	24.9500	24.9500	+0.645%	7	711	+199.479%
2025-09-18	24.7200	24.7900	24.7200	24.7900	-8.185%	2	711	+201.412%
2025-09-16	27.0300	27.2000	26.8100	27.0000	+3.093%	5	711	+176.741%
2025-09-15	25.7500	26.1900	25.7500	26.1900	+5.265%	3	710	+185.300%
2025-09-12	24.8800	24.8800	24.8800	24.8800	-0.758%	1	709	+200.322%
2025-09-11	24.6800	25.0700	24.6800	25.0700	+8.858%	2	710	+198.045%
2025-09-10	23.0300	23.0300	23.0300	23.0300	+0.788%	2	710	+224.446%
2025-09-09	22.5000	22.8500	22.5000	22.8500	-1.466%	6	708	+227.002%
2025-09-08	23.5100	23.5100	22.9500	23.1900	-6.037%	24	709	+222.208%
2025-09-05	24.1000	24.6800	24.1000	24.6800	-1.477%	9	713	+202.755%
2025-09-04	27.9900	28.3800	25.0500	25.0500	+3.856%	25	712	+198.283%
2025-09-02	24.1300	24.1300	24.1200	24.1200	+2.507%	2	710	+209.784%
2025-08-29	23.5300	23.5300	23.5300	23.5300	-6.922%	1	710	+217.552%
2025-08-25	25.2800	25.2800	25.2800	25.2800	-6.716%	1	710	+195.570%
2025-08-21	27.1000	27.1000	27.1000	27.1000	+2.613%	1	710	+175.720%
2025-08-20	26.4000	26.4100	26.4000	26.4100	-6.181%	10	709	+182.923%
2025-08-18	28.1500	28.1500	28.1500	28.1500	+1.993%	1	709	+165.435%
2025-08-15	28.2700	28.2700	27.5700	27.6000	-9.031%	7	709	+170.725%
2025-08-14	29.9100	30.7000	29.9100	30.3400	+2.086%	6	708	+146.276%
2025-08-13	30.3000	30.3500	29.7200	29.7200	-5.350%	7	709	+151.413%
2025-08-12	32.5300	32.5300	30.8800	31.4000	+0.965%	4	707	+137.962%
2025-08-11	28.7000	31.1000	28.7000	31.1000	+8.932%	7	706	+140.257%
2025-08-07	28.2000	29.2700	28.1500	28.5500	+18.711%	14	699	+161.716%
2025-08-04	24.3000	24.3000	24.0500	24.0500	+9.767%	23	696	+210.686%
2025-07-21	21.7800	21.9100	21.7800	21.9100	+5.743%	2	709	+241.031%
2025-07-09	20.6300	20.7200	20.6300	20.7200	+0.778%	3	709	+260.618%
2025-07-07	20.5400	20.5600	20.5400	20.5600	+1.481%	2	708	+263.424%
2025-07-03	20.2600	20.2600	20.2600	20.2600	-5.680%	1	707	+268.806%
2025-07-02	21.4800	21.4800	21.4800	21.4800	+2.972%	2	707	+247.858%
2025-07-01	20.8600	20.8600	20.5000	20.8600	-4.136%	10	708	+258.198%
2025-06-25	21.7600	21.7600	21.7600	21.7600	-2.422%	1	708	+243.382%
2025-06-11	22.3000	22.3000	22.3000	22.3000	-0.446%	1	708	+235.067%
2025-06-10	22.0900	22.4000	21.9000	22.4000	-8.084%	177	709	+233.571%
2025-06-03	24.3700	24.3700	24.3700	24.3700	+2.654%	1	620	+206.606%
2025-05-29	25.0000	25.0000	23.7400	23.7400	+13.209%	121	619	+214.743%
2025-05-21	21.0600	21.0600	20.9700	20.9700	+3.300%	2	499	+256.319%
2025-05-15	20.2300	20.3000	20.2300	20.3000	-4.605%	2	499	+268.079%
2025-05-12	21.2800	21.2800	21.2800	21.2800	-14.090%	1	499	+251.128%
2025-05-06	24.7700	24.7700	24.7700	24.7700	+0.855%	1	500	+201.655%
2025-05-01	24.5600	24.5600	24.5600	24.5600	-8.495%	1	499	+204.235%
2025-04-30	26.6800	26.8400	26.6800	26.8400	-2.400%	2	499	+178.390%
2025-04-24	27.5000	27.5000	27.5000	27.5000	-21.652%	5	498	+171.709%
2025-04-22	35.1000	35.1000	35.1000	35.1000	+15.651%	10	493	+112.877%
2025-04-16	30.3500	30.3500	30.3500	30.3500	+1.505%	5	488	+146.194%
2025-04-15	29.9500	29.9500	29.9000	29.9000	-0.993%	2	492	+149.900%
2025-04-10	30.2000	30.2000	30.2000	30.2000	-18.024%	1	492	+147.417%
2025-04-08	36.8400	36.8400	36.8400	36.8400	-1.392%	10	493	+102.823%
2025-04-07	37.4500	37.4500	37.3600	37.3600	+0.946%	7	493	+100.000%
2025-04-04	37.0100	37.0100	37.0100	37.0100	+20.358%	10	500	+101.891%
2025-04-03	30.7500	30.7500	30.7500	30.7500	+23.000%	2	495	+142.992%
2025-04-02	25.1500	25.1500	25.0000	25.0000	-10.007%	4	493	+198.880%
2025-03-31	27.3300	27.7800	27.3300	27.7800	+10.677%	2	493	+168.970%
2025-03-28	25.1500	25.1500	25.1000	25.1000	+17.564%	4	491	+197.689%
2025-03-24	21.3500	21.3500	21.3500	21.3500	-8.330%	1	491	+249.977%
2025-03-21	23.2900	23.2900	23.2900	23.2900	+0.823%	2	492	+220.824%
2025-03-20	23.1000	23.1000	23.1000	23.1000	+0.348%	5	491	+223.463%
2025-03-19	23.0400	23.1000	23.0200	23.0200	+2.539%	6	486	+224.587%
2025-03-17	22.7500	22.7500	22.4000	22.4500	-11.961%	91	486	+232.829%
2025-03-13	25.5000	25.5000	25.5000	25.5000	+11.354%	100	297	+193.020%
2025-03-12	24.2000	24.2000	22.9000	22.9000	-10.512%	204	297	+226.288%
2025-03-10	25.4700	25.6400	25.4700	25.5900	+18.582%	5	96	+191.989%
2025-03-07	21.5800	21.5800	21.5800	21.5800	+1.553%	20	91	+246.247%
2025-03-04	21.2500	21.2500	21.2500	21.2500	+16.951%	20	87	+251.624%
2025-02-25	17.8500	18.5300	17.8500	18.1700	+0.944%	50	55	+311.227%
2025-02-24	18.0000	18.0000	18.0000	18.0000	+12.080%	2	55	+315.111%
2025-02-20	16.0600	16.0600	16.0600	16.0600	+3.948%	10	53	+365.255%
2025-02-12	15.4500	15.4500	15.4500	15.4500	+7.143%	2	43	+383.625%
2025-02-06	13.8000	14.4200	13.8000	14.4200	+10.498%	5	45	+418.169%
2025-01-30	13.0500	13.0500	13.0500	13.0500	+5.668%	2	38	+472.567%
2025-01-29	12.3500	12.3500	12.3500	12.3500	-5.000%	1	38	+505.020%
2025-01-27	13.0000	13.0000	13.0000	13.0000	-7.473%	2	38	+474.769%
2025-01-22	14.0500	14.0500	14.0500	14.0500	-9.936%	1	40	+431.815%
2025-01-02	15.6000	15.6000	15.6000	15.6000	+15.556%	3	39	+378.974%
2024-12-18	13.5000	13.5000	13.5000	13.5000	+2.662%	1	36	+453.481%
2024-12-13	13.1500	13.1500	13.1500	13.1500	+1.154%	2	35	+468.213%
2024-12-10	13.0000	13.0000	13.0000	13.0000	+18.182%	1	34	+474.769%
2024-12-04	10.6200	11.0000	10.6200	11.0000	-22.807%	2	33	+579.273%
2024-12-03	14.9000	14.9000	14.2500	14.2500	+3.261%	32	35	+424.351%
2024-11-12	13.8000	13.8000	13.8000	13.8000	-2.128%	1	3	+441.449%
2024-11-11	14.1000	14.1000	14.1000	14.1000	-13.497%	1	4	+429.929%
2024-11-08	16.3000	16.3000	16.3000	16.3000	-4.118%	2	5	+358.405%
2024-11-07	17.0000	17.0000	17.0000	17.0000	-15.633%	1	4	+339.529%
2024-11-05	20.1500	20.1500	20.1500	20.1500	-6.497%	1	3	+270.819%
2024-10-08	21.5500	21.5500	21.5500	21.5500	-0.828%	2	2	+246.729%
2024-10-07	21.7300	21.7300	21.7300	21.7300	-12.731%	1	1	+243.856%
2024-09-25	24.9000	24.9000	24.9000	24.9000	0.000%	1	1	+200.080%