Dark

CRM20270115P240
CRM Jan 15 2027 240.00 Put (CRM270115P00240000)
option OPRA

EOD

Aug 11, 2026

50.38-0.729%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	50.3800	50.3800	50.3800	50.3800	-0.729%	4	1,795	0.000%
2026-08-10	51.0000	51.0000	50.7500	50.7500	-8.476%	3	1,799	-0.729%
2026-08-07	55.4500	55.4500	55.4500	55.4500	-9.881%	2	1,802	-9.143%
2026-07-28	61.5300	61.5300	61.5300	61.5300	-14.208%	1	1,800	-18.121%
2026-07-27	71.7200	71.7200	71.7200	71.7200	+1.658%	1	1,799	-29.755%
2026-07-16	70.5500	70.5500	70.5500	70.5500	-7.171%	1	1,800	-28.590%
2026-07-14	76.0000	76.0000	76.0000	76.0000	+0.769%	1	1,799	-33.711%
2026-07-02	75.4200	75.4200	75.4200	75.4200	-2.897%	1	1,800	-33.201%
2026-07-01	77.6700	77.6700	77.6700	77.6700	-4.559%	1	1,799	-35.136%
2026-06-29	81.3800	81.3800	81.3800	81.3800	-10.177%	1	1,800	-38.093%
2026-06-25	90.6000	90.6000	90.6000	90.6000	+1.798%	1	1,801	-44.393%
2026-06-23	89.0000	89.0000	89.0000	89.0000	-1.385%	1	1,800	-43.393%
2026-06-22	91.6000	91.6000	90.2500	90.2500	+3.261%	3	1,799	-44.177%
2026-06-18	90.8000	90.8000	87.4000	87.4000	+3.017%	29	1,812	-42.357%
2026-06-17	83.5000	84.8400	83.5000	84.8400	+20.255%	2	1,812	-40.618%
2026-06-10	70.7500	70.7500	70.5500	70.5500	-2.218%	2	1,812	-28.590%
2026-06-09	68.4000	72.1500	68.4000	72.1500	+15.885%	21	1,814	-30.173%
2026-06-05	62.2600	62.2600	62.2600	62.2600	+27.582%	1	1,817	-19.081%
2026-06-01	48.5000	48.8000	48.5000	48.8000	-26.782%	12	1,818	+3.238%
2026-05-27	66.6500	66.6500	66.6500	66.6500	+1.292%	5	1,806	-24.411%
2026-05-26	65.8000	65.8000	65.8000	65.8000	-3.801%	1	1,811	-23.435%
2026-05-22	68.4000	68.4000	68.4000	68.4000	+1.771%	1	1,811	-26.345%
2026-05-19	67.2100	67.2100	67.2100	67.2100	-6.873%	1	1,811	-25.041%
2026-05-15	72.1800	72.1800	72.1700	72.1700	-6.516%	12	1,810	-30.193%
2026-05-14	77.2000	77.2000	77.2000	77.2000	-0.065%	1	1,810	-34.741%
2026-05-13	77.2500	77.2500	77.2500	77.2500	+13.104%	3	1,814	-34.783%
2026-05-11	68.3000	68.3000	68.3000	68.3000	+6.469%	8	1,814	-26.237%
2026-05-01	64.1500	64.1500	64.1500	64.1500	-8.943%	1	1,815	-21.465%
2026-04-30	70.4500	70.4500	70.4500	70.4500	+10.337%	1	1,815	-28.488%
2026-04-28	63.8500	63.8500	63.8500	63.8500	-10.749%	2	1,816	-21.096%
2026-04-23	71.5200	71.5400	71.5200	71.5400	+17.317%	4	1,814	-29.578%
2026-04-17	60.6500	60.9800	60.6500	60.9800	-14.028%	3	1,818	-17.383%
2026-04-13	70.9300	70.9300	70.9300	70.9300	-8.477%	1	1,817	-28.972%
2026-04-10	76.3600	77.6500	76.2700	77.5000	+9.432%	8	1,816	-34.994%
2026-04-09	70.8200	70.8200	70.8200	70.8200	+12.556%	3	1,813	-28.862%
2026-04-08	61.9000	62.9200	61.9000	62.9200	+1.369%	5	1,810	-19.930%
2026-04-07	62.0700	62.0700	62.0700	62.0700	+2.089%	1	1,809	-18.834%
2026-04-06	60.8000	60.8000	60.8000	60.8000	-1.761%	1	1,808	-17.138%
2026-04-01	59.2100	61.9300	59.2100	61.8900	+2.569%	13	1,808	-18.598%
2026-03-31	60.3400	60.3400	60.3400	60.3400	-5.349%	1	1,821	-16.506%
2026-03-30	63.3000	63.8500	63.3000	63.7500	-3.116%	3	1,822	-20.973%
2026-03-27	65.2800	65.8000	65.2800	65.8000	+13.585%	9	1,823	-23.435%
2026-03-24	57.9300	57.9300	57.9300	57.9300	+6.803%	3	1,818	-13.033%
2026-03-23	54.2400	54.2400	54.2400	54.2400	-1.382%	3	1,812	-7.117%
2026-03-19	55.0000	55.0000	55.0000	55.0000	+4.226%	1	1,812	-8.400%
2026-03-17	52.7100	52.7700	52.7100	52.7700	-0.057%	3	1,811	-4.529%
2026-03-16	52.8000	52.8000	52.8000	52.8000	-6.150%	1	1,814	-4.583%
2026-03-13	53.5500	56.2900	53.3500	56.2600	+8.925%	7	1,813	-10.451%
2026-03-12	55.6200	55.6200	51.5500	51.6500	-8.178%	313	1,804	-2.459%
2026-03-11	56.2500	56.2500	56.2500	56.2500	+5.535%	500	1,515	-10.436%
2026-03-06	53.3000	53.3000	53.3000	53.3000	+1.854%	1	1,023	-5.478%
2026-03-05	51.6000	52.3300	51.6000	52.3300	-7.298%	4	1,024	-3.726%
2026-03-04	56.5000	56.5000	56.4500	56.4500	+1.002%	2	1,022	-10.753%
2026-03-03	55.9500	55.9500	55.8900	55.8900	+1.232%	2	1,024	-9.859%
2026-02-26	55.6000	56.5600	55.2100	55.2100	-10.490%	4	1,026	-8.748%
2026-02-25	62.5500	62.5500	61.6800	61.6800	-14.582%	20	1,046	-18.320%
2026-02-23	72.2100	72.2100	72.2100	72.2100	+13.164%	1	1,046	-30.231%
2026-02-12	63.8100	63.8100	63.8100	63.8100	-0.700%	1	1,046	-21.047%
2026-02-11	64.2000	65.1700	64.2000	64.2600	+10.717%	11	1,046	-21.600%
2026-02-10	58.0400	58.0400	58.0400	58.0400	-4.852%	1	1,039	-13.198%
2026-02-06	60.2500	61.0000	60.2500	61.0000	+5.958%	22	1,038	-17.410%
2026-02-04	57.4500	57.5700	57.4500	57.5700	+0.331%	2	1,039	-12.489%
2026-02-03	48.6000	57.3800	48.6000	57.3800	+30.706%	14	1,037	-12.199%
2026-02-02	43.0500	43.9000	43.0500	43.9000	-2.031%	6	1,024	+14.761%
2026-01-30	44.8100	44.8100	44.8100	44.8100	+0.246%	1	1,020	+12.430%
2026-01-29	43.0600	46.4700	43.0600	44.7000	+24.132%	24	1,019	+12.707%
2026-01-28	35.5000	36.0100	35.5000	36.0100	-2.676%	4	1,026	+39.906%
2026-01-27	35.9000	37.0000	35.9000	37.0000	+4.049%	80	1,026	+36.162%
2026-01-26	35.6600	35.6600	35.5600	35.5600	-1.140%	3	985	+41.676%
2026-01-23	35.9500	36.2500	35.9000	35.9700	-4.003%	33	986	+40.061%
2026-01-22	37.4700	37.4700	37.4700	37.4700	-6.675%	1	978	+34.454%
2026-01-21	40.0000	40.2500	39.5000	40.1500	+2.554%	8	977	+25.479%
2026-01-20	37.3000	39.1500	36.8000	39.1500	+8.750%	15	979	+28.685%
2026-01-16	35.5600	36.0000	35.5000	36.0000	+6.352%	13	991	+39.944%
2026-01-15	32.5000	34.0000	32.3500	33.8500	+8.251%	26	991	+48.833%
2026-01-14	29.9600	31.9000	29.9600	31.2700	+6.361%	58	991	+61.113%
2026-01-13	29.5600	29.5600	29.4000	29.4000	+28.665%	7	940	+71.361%
2026-01-08	22.3500	22.8500	22.3500	22.8500	+7.277%	5	934	+120.481%
2026-01-07	21.0400	21.3000	21.0400	21.3000	-13.203%	5	931	+136.526%
2026-01-05	25.5400	25.5400	24.5400	24.5400	-1.840%	7	930	+105.297%
2026-01-02	24.2000	25.0000	24.2000	25.0000	+14.521%	14	934	+101.520%
2025-12-31	21.4300	21.8300	21.4300	21.8300	+1.535%	41	883	+130.783%
2025-12-30	21.5000	21.5000	21.5000	21.5000	+1.559%	2	883	+134.326%
2025-12-29	21.0000	21.1700	21.0000	21.1700	-1.854%	20	883	+137.978%
2025-12-26	21.4000	21.5700	21.4000	21.5700	+0.559%	101	876	+133.565%
2025-12-24	22.1200	22.1200	21.4500	21.4500	-3.596%	28	991	+134.872%
2025-12-23	22.6800	22.6800	22.2500	22.2500	-1.111%	30	991	+126.427%
2025-12-22	22.6000	22.6000	22.3000	22.5000	-5.263%	35	988	+123.911%
2025-12-17	23.7000	23.7500	23.7000	23.7500	-9.004%	45	988	+112.126%
2025-12-15	24.5000	26.1000	24.5000	26.1000	+10.969%	27	983	+93.027%
2025-12-12	23.3700	23.5200	23.3600	23.5200	-0.759%	3	963	+114.201%
2025-12-11	22.9100	23.9000	22.9100	23.7000	+1.282%	16	964	+112.574%
2025-12-10	25.0000	25.0000	23.1000	23.4000	-6.212%	33	952	+115.299%
2025-12-09	24.8000	24.9500	24.8000	24.9500	-3.594%	3	983	+101.924%
2025-12-08	25.9000	25.9000	25.8800	25.8800	+4.355%	21	983	+94.668%
2025-12-05	25.4000	25.5000	24.8000	24.8000	-16.583%	19	979	+103.145%
2025-12-04	33.2500	33.2500	29.7300	29.7300	-16.112%	15	997	+69.458%
2025-12-03	37.1500	37.1500	35.4400	35.4400	-5.468%	176	993	+42.156%
2025-12-01	37.4900	37.4900	37.4900	37.4900	-11.371%	1	1,088	+34.383%
2025-11-21	42.1000	42.3000	42.1000	42.3000	+0.571%	6	1,088	+19.102%
2025-11-20	39.5700	42.0600	39.5700	42.0600	+9.961%	105	1,082	+19.781%
2025-11-18	38.2500	38.2500	38.2500	38.2500	+9.317%	1	982	+31.712%
2025-11-17	34.5000	34.9900	34.5000	34.9900	+2.912%	6	983	+43.984%
2025-11-13	34.0000	34.0000	34.0000	34.0000	-0.701%	1	978	+48.176%
2025-11-12	34.2400	34.2400	34.2400	34.2400	-4.304%	1	977	+47.138%
2025-11-06	35.7800	35.7800	35.7800	35.7800	+21.288%	1	977	+40.805%
2025-11-04	29.5000	29.5000	29.5000	29.5000	0.000%	1	977	+70.780%
2025-11-03	29.5000	29.5000	29.5000	29.5000	+1.235%	1	976	+70.780%
2025-10-30	28.5000	29.1400	28.5000	29.1400	-1.387%	2	976	+72.889%
2025-10-29	29.6000	29.6000	29.5500	29.5500	+3.684%	2	977	+70.491%
2025-10-28	28.5400	28.5400	28.5000	28.5000	+1.028%	10	975	+76.772%
2025-10-27	28.2100	28.2100	28.2100	28.2100	-2.151%	1	976	+78.589%
2025-10-23	28.9100	28.9100	28.8000	28.8300	+9.787%	298	976	+74.749%
2025-10-21	27.9200	27.9200	26.2600	26.2600	-12.728%	2	985	+91.851%
2025-10-20	30.5100	30.5100	30.0900	30.0900	-10.233%	6	987	+67.431%
2025-10-17	33.4900	33.8000	33.4900	33.5200	+1.545%	20	993	+50.298%
2025-10-16	30.9700	33.5000	30.9700	33.0100	-11.501%	101	993	+52.620%
2025-10-15	37.3000	37.3000	37.3000	37.3000	+9.545%	1	993	+35.067%
2025-10-14	35.0700	35.0700	34.0500	34.0500	+2.560%	112	992	+47.959%
2025-10-13	33.9200	33.9200	33.2000	33.2000	-1.949%	2	880	+51.747%
2025-10-10	33.2300	34.3500	32.3300	33.8600	+5.319%	6	880	+48.789%
2025-10-09	32.9600	32.9600	32.1500	32.1500	-8.717%	322	882	+56.703%
2025-10-07	35.2200	35.2200	35.2200	35.2200	+8.203%	1	761	+43.044%
2025-10-06	32.5500	32.5500	32.5500	32.5500	-6.466%	1	761	+54.777%
2025-10-02	34.8000	34.8000	34.8000	34.8000	-2.657%	175	762	+44.770%
2025-10-01	34.6700	35.7500	34.6700	35.7500	+5.926%	7	592	+40.923%
2025-09-30	33.7500	33.7500	33.7500	33.7500	+8.871%	2	591	+49.274%
2025-09-29	30.0000	31.0000	30.0000	31.0000	-1.022%	7	591	+62.516%
2025-09-25	31.3200	31.3200	31.3200	31.3200	+2.086%	10	586	+60.856%
2025-09-24	30.4700	30.6800	30.4700	30.6800	+9.571%	2	586	+64.211%
2025-09-22	28.1500	28.1500	28.0000	28.0000	-4.372%	2	586	+79.929%
2025-09-18	29.1000	29.2800	29.1000	29.2800	-6.304%	2	584	+72.063%
2025-09-17	31.2200	31.2500	31.2100	31.2500	-2.344%	26	584	+61.216%
2025-09-16	30.8500	32.0000	30.8500	32.0000	+5.960%	7	596	+57.438%
2025-09-12	30.2000	30.2000	30.2000	30.2000	+3.887%	1	591	+66.821%
2025-09-11	28.9700	29.4800	28.7900	29.0700	+1.572%	6	590	+73.306%
2025-09-10	28.6200	28.6200	28.6200	28.6200	+8.000%	1	588	+76.031%
2025-09-09	26.5000	26.5000	26.5000	26.5000	-1.852%	1	589	+90.113%
2025-09-08	27.0000	27.0000	27.0000	27.0000	-4.255%	5	588	+86.593%
2025-09-05	27.4000	29.2400	27.4000	28.2000	-4.569%	4	593	+78.652%
2025-09-04	32.6800	33.1500	29.5500	29.5500	+6.295%	46	595	+70.491%
2025-09-03	28.4000	28.4000	27.5900	27.8000	+0.542%	4	552	+81.223%
2025-08-29	27.6500	27.6500	27.6500	27.6500	-1.003%	1	552	+82.206%
2025-08-28	28.0600	28.0600	27.9300	27.9300	-8.815%	2	552	+80.380%
2025-08-26	30.6300	30.6300	30.6300	30.6300	+1.693%	1	555	+64.479%
2025-08-22	31.0500	31.2000	30.1200	30.1200	-3.770%	3	555	+67.264%
2025-08-21	31.3000	31.3000	31.3000	31.3000	+1.033%	1	556	+60.958%
2025-08-20	31.4000	31.4000	30.8000	30.9800	-0.927%	12	557	+62.621%
2025-08-19	31.2700	31.2700	31.2700	31.2700	-3.458%	1	547	+61.113%
2025-08-18	32.7100	33.2300	32.2000	32.3900	+0.434%	19	546	+55.542%
2025-08-15	33.3700	33.3700	32.2000	32.2500	-9.410%	55	528	+56.217%
2025-08-14	35.0500	35.6000	35.0000	35.6000	+2.890%	5	520	+41.517%
2025-08-13	34.6000	34.6000	34.6000	34.6000	+22.046%	1	517	+45.607%
2025-08-01	28.5000	28.5000	28.3500	28.3500	+19.873%	15	516	+77.707%
2025-07-29	23.2000	23.6500	23.2000	23.6500	+2.160%	12	522	+113.023%
2025-07-28	23.1500	23.1500	23.1500	23.1500	-1.068%	50	517	+117.624%
2025-07-25	23.3400	23.4000	23.3400	23.4000	-12.523%	11	495	+115.299%
2025-07-14	27.0400	27.0400	26.7500	26.7500	-7.567%	2	490	+88.336%
2025-06-18	28.9400	28.9400	28.9400	28.9400	+14.387%	3	499	+74.084%
2025-06-10	25.3000	25.3000	25.3000	25.3000	-5.773%	6	499	+99.130%
2025-06-05	26.7000	26.8500	26.7000	26.8500	-3.069%	4	493	+87.635%
2025-06-03	27.5000	27.7000	27.5000	27.7000	+0.727%	6	493	+81.877%
2025-05-09	27.5000	27.5000	27.5000	27.5000	-1.257%	4	487	+83.200%
2025-05-05	27.6500	27.8500	27.6500	27.8500	-2.281%	15	485	+80.898%
2025-05-01	28.5000	28.5000	28.5000	28.5000	-7.528%	10	482	+76.772%
2025-04-30	30.5400	30.8200	30.5400	30.8200	-9.619%	2	472	+63.465%
2025-04-14	34.5000	34.5200	34.1000	34.1000	-3.125%	7	472	+47.742%
2025-04-09	35.2000	35.2000	35.2000	35.2000	-14.397%	5	472	+43.125%
2025-04-08	41.1200	41.1200	41.1200	41.1200	-10.022%	1	477	+22.519%
2025-04-07	45.7000	45.7000	45.7000	45.7000	+11.873%	1	478	+10.241%
2025-04-04	38.2600	41.0000	38.2600	40.8500	+18.200%	22	478	+23.329%
2025-04-03	34.1800	35.1900	34.1800	34.5600	+18.926%	15	485	+45.775%
2025-04-02	29.0600	29.0600	29.0600	29.0600	-6.650%	1	482	+73.365%
2025-03-31	32.0600	32.0600	31.1300	31.1300	+7.530%	3	483	+61.837%
2025-03-28	28.9500	29.0000	28.8500	28.9500	+10.118%	72	480	+74.024%
2025-03-27	26.2900	26.2900	26.2900	26.2900	+6.308%	1	473	+91.632%
2025-03-24	24.3500	24.7300	24.3500	24.7300	-6.855%	7	474	+103.720%
2025-03-19	26.6500	26.8000	26.5500	26.5500	-2.925%	16	467	+89.755%
2025-03-18	27.3500	27.3500	27.3500	27.3500	+2.434%	1	465	+84.205%
2025-03-17	27.3000	27.3500	26.7000	26.7000	+2.103%	3	466	+88.689%
2025-03-12	27.6000	27.6000	26.1500	26.1500	-10.751%	29	465	+92.658%
2025-03-10	27.9000	29.5000	27.9000	29.3000	+11.832%	129	436	+71.945%
2025-03-07	25.1000	28.0500	25.1000	26.2000	+6.634%	16	321	+92.290%
2025-03-06	24.4500	24.6500	24.4500	24.5700	+2.162%	48	323	+105.047%
2025-03-05	24.0500	24.0500	24.0500	24.0500	-0.207%	8	309	+109.480%
2025-03-04	24.6000	24.6000	24.1000	24.1000	+15.311%	12	309	+109.046%
2025-03-03	21.1000	21.1000	20.9000	20.9000	-0.948%	2	299	+141.053%
2025-02-28	20.6900	21.1000	20.6900	21.1000	+0.860%	10	299	+138.768%
2025-02-27	20.5000	20.9200	20.4000	20.9200	+5.337%	4	298	+140.822%
2025-02-26	19.9000	19.9000	19.8600	19.8600	-7.196%	18	296	+153.676%
2025-02-25	21.8500	21.8500	21.4000	21.4000	+5.679%	83	244	+135.421%
2025-02-21	20.0000	20.2500	20.0000	20.2500	+9.459%	192	244	+148.790%
2025-02-20	18.5000	18.5000	18.5000	18.5000	+5.114%	30	148	+172.324%
2025-02-19	17.8000	17.8000	17.6000	17.6000	+0.860%	2	118	+186.250%
2025-02-14	17.4500	17.4500	17.4500	17.4500	-5.676%	2	116	+188.711%
2025-02-12	18.5000	18.5000	18.5000	18.5000	+6.017%	5	116	+172.324%
2025-02-11	17.7500	17.7500	17.4500	17.4500	+5.758%	10	111	+188.711%
2025-02-06	16.5000	16.5000	16.5000	16.5000	-5.714%	1	107	+205.333%
2025-01-16	17.5000	17.5500	17.5000	17.5000	+0.287%	100	106	+187.886%
2024-12-31	17.4500	17.4500	17.4500	17.4500	+27.745%	1	8	+188.711%
2024-12-06	13.6600	13.6600	13.6600	13.6600	+2.016%	4	8	+268.814%
2024-12-04	13.3900	13.3900	13.3900	13.3900	-15.253%	2	6	+276.251%
2024-11-12	15.8000	15.8000	15.8000	15.8000	-19.016%	1	4	+218.861%
2024-11-08	19.5100	19.5100	19.5100	19.5100	-2.009%	4	3	+158.227%
2024-11-07	19.9100	19.9100	19.9100	19.9100	-16.274%	1	5	+153.039%
2024-10-14	23.7800	23.7800	23.7800	23.7800	-3.333%	1	5	+111.859%
2024-10-11	24.6000	24.6000	24.6000	24.6000	-14.938%	2	4	+104.797%
2024-09-30	28.9200	28.9200	28.9200	28.9200	+2.699%	1	3	+74.205%
2024-09-26	28.1700	28.1700	28.1600	28.1600	0.000%	2	2	+78.906%