Dark

CRM20270115P260
CRM Jan 15 2027 260.00 Put (CRM270115P00260000)
option OPRA

EOD

Sep 29, 2026

40.75+1.875%(+0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	39.6500	40.8500	39.6500	40.7500	+1.875%	4	716	0.000%
2026-09-28	40.8000	40.8000	40.0000	40.0000	+12.835%	2	719	+1.875%
2026-09-25	33.7000	35.5000	33.7000	35.4500	+4.603%	8	720	+14.951%
2026-09-23	33.7500	33.8900	33.7500	33.8900	+0.564%	10	716	+20.242%
2026-09-21	33.7000	33.7000	33.7000	33.7000	+7.154%	18	726	+20.920%
2026-09-17	32.0300	32.0300	31.4500	31.4500	+13.415%	4	726	+29.571%
2026-09-16	27.7500	27.8000	27.7300	27.7300	+10.390%	14	724	+46.953%
2026-09-15	24.6000	25.1200	24.0500	25.1200	+0.884%	13	713	+62.221%
2026-09-14	27.1000	27.1000	24.9000	24.9000	-17.413%	17	700	+63.655%
2026-09-11	30.3500	30.3500	30.1500	30.1500	-6.801%	2	701	+35.158%
2026-09-10	31.3500	32.3500	31.3500	32.3500	-0.492%	4	699	+25.966%
2026-09-09	31.7100	32.5100	31.7100	32.5100	+9.646%	4	698	+25.346%
2026-09-08	28.8000	31.0000	28.8000	29.6500	+18.127%	87	702	+37.437%
2026-09-04	23.9500	25.1000	23.9500	25.1000	+15.296%	63	741	+62.351%
2026-09-03	22.9800	23.6000	21.7700	21.7700	-14.460%	167	741	+87.184%
2026-09-02	23.7900	27.7500	23.7900	25.4500	-0.818%	112	699	+60.118%
2026-09-01	26.0500	27.3100	24.0000	25.6600	-0.156%	46	730	+58.807%
2026-08-31	25.6000	25.8500	24.5000	25.7000	-5.166%	155	733	+58.560%
2026-08-28	28.0000	28.0000	24.3500	27.1000	-7.603%	231	736	+50.369%
2026-08-27	38.1000	38.1000	28.9100	29.3300	-51.060%	87	688	+38.936%
2026-08-26	59.8000	59.9300	59.8000	59.9300	-2.553%	42	652	-32.004%
2026-08-20	61.5000	61.5000	61.5000	61.5000	+4.432%	1	652	-33.740%
2026-08-19	59.7300	59.7300	58.8900	58.8900	-12.366%	2	652	-30.803%
2026-08-14	67.2000	67.2000	67.2000	67.2000	-4.301%	30	650	-39.360%
2026-08-12	70.2200	70.2200	70.2200	70.2200	-11.617%	3	680	-41.968%
2026-07-28	79.4500	79.4500	79.3500	79.4500	-9.448%	4	681	-48.710%
2026-07-27	87.7400	87.7400	87.7400	87.7400	-3.635%	3	685	-53.556%
2026-07-21	89.8800	91.0500	89.8800	91.0500	-4.660%	2	685	-55.244%
2026-07-01	95.6500	95.6500	95.5000	95.5000	-7.774%	2	687	-57.330%
2026-06-26	104.0600	104.4000	103.3500	103.5500	-4.878%	44	687	-60.647%
2026-06-25	108.8600	108.8600	108.8600	108.8600	+2.264%	1	694	-62.567%
2026-06-24	106.4500	106.4500	106.4500	106.4500	+0.425%	1	699	-61.719%
2026-06-23	107.1500	107.1500	106.0000	106.0000	-4.685%	3	699	-61.557%
2026-06-22	111.2100	111.2100	111.2100	111.2100	+2.545%	1	696	-63.358%
2026-06-18	108.4500	108.4500	108.4500	108.4500	+9.336%	1	710	-62.425%
2026-06-16	98.3500	99.1900	98.3500	99.1900	+3.108%	9	710	-58.917%
2026-06-15	96.2000	96.2000	96.2000	96.2000	+7.450%	2	710	-57.640%
2026-06-10	89.5300	89.5300	89.5300	89.5300	-0.245%	1	711	-54.485%
2026-06-09	89.7500	89.7500	89.7500	89.7500	+10.394%	20	726	-54.596%
2026-06-08	82.0000	82.0000	81.3000	81.3000	+9.820%	45	726	-49.877%
2026-05-29	74.0300	74.0300	74.0300	74.0300	-21.628%	1	726	-44.955%
2026-05-14	94.4600	94.4600	94.4600	94.4600	-0.148%	1	725	-56.860%
2026-05-13	94.6000	94.6000	94.6000	94.6000	+10.450%	1	726	-56.924%
2026-05-11	85.6500	85.6500	85.6500	85.6500	+9.108%	5	726	-52.423%
2026-04-16	78.5000	78.5000	78.5000	78.5000	-11.028%	3	721	-48.089%
2026-04-13	88.2300	88.2300	88.2300	88.2300	-7.854%	1	724	-53.814%
2026-04-10	93.9500	95.7500	93.9500	95.7500	+4.874%	7	723	-57.441%
2026-04-09	91.3000	91.3000	91.3000	91.3000	+17.806%	3	720	-55.367%
2026-04-06	77.4000	77.5000	77.4000	77.5000	-0.501%	2	723	-47.419%
2026-03-31	77.8900	77.8900	77.8900	77.8900	-1.467%	1	724	-47.683%
2026-03-30	79.8500	79.8500	78.9700	79.0500	-3.949%	8	724	-48.450%
2026-03-27	82.3000	82.3000	82.3000	82.3000	+4.841%	1	723	-50.486%
2026-03-26	78.5000	78.5000	78.5000	78.5000	-3.242%	1	723	-48.089%
2026-03-25	81.1300	81.1300	81.1300	81.1300	+2.579%	10	723	-49.772%
2026-03-24	77.3500	79.0900	77.3500	79.0900	+12.025%	2	723	-48.476%
2026-03-19	68.0000	70.6000	68.0000	70.6000	+0.498%	2	722	-42.280%
2026-03-18	70.2500	70.2500	70.2500	70.2500	-2.498%	1	721	-41.993%
2026-03-13	72.0500	72.0500	72.0500	72.0500	-0.069%	1	720	-43.442%
2026-03-10	72.1000	72.1000	72.1000	72.1000	+9.077%	30	720	-43.481%
2026-03-05	67.4000	67.4000	66.1000	66.1000	-7.176%	8	722	-38.351%
2026-03-04	71.8500	71.8500	71.2100	71.2100	-0.336%	9	721	-42.775%
2026-03-03	71.4500	71.4500	71.4500	71.4500	-5.677%	2	720	-42.967%
2026-02-27	75.7500	75.7500	75.7500	75.7500	+9.544%	2	722	-46.205%
2026-02-26	69.1500	69.1500	69.1500	69.1500	-8.785%	1	724	-41.070%
2026-02-25	77.4600	77.4600	75.8100	75.8100	-4.123%	33	724	-46.247%
2026-02-24	87.5000	87.5000	79.0700	79.0700	-9.634%	2	724	-48.463%
2026-02-23	87.5000	87.5000	87.5000	87.5000	+9.307%	4	724	-53.429%
2026-02-18	79.8000	80.0500	79.8000	80.0500	-1.948%	2	728	-49.094%
2026-02-17	81.5500	81.6400	81.5500	81.6400	+4.855%	7	728	-50.086%
2026-02-13	77.8600	77.8600	77.8600	77.8600	-2.370%	4	725	-47.662%
2026-02-12	79.7500	79.7500	79.7500	79.7500	-0.313%	1	725	-48.903%
2026-02-11	81.0000	81.0000	80.0000	80.0000	+4.548%	22	725	-49.063%
2026-02-06	77.1500	77.4000	76.5000	76.5200	+0.870%	400	747	-46.746%
2026-02-04	77.4000	77.4000	75.8600	75.8600	+4.275%	16	984	-46.283%
2026-02-03	72.6000	72.7500	72.6000	72.7500	+23.305%	2	985	-43.986%
2026-02-02	59.0000	59.0000	59.0000	59.0000	-1.007%	4	985	-30.932%
2026-01-29	59.5500	59.6000	59.5500	59.6000	+19.799%	5	985	-31.628%
2026-01-27	48.6500	49.7500	48.6500	49.7500	+4.958%	2	981	-18.090%
2026-01-26	47.8500	47.9900	47.4000	47.4000	-2.369%	5	982	-14.030%
2026-01-23	48.0000	48.5500	48.0000	48.5500	-3.479%	91	984	-16.066%
2026-01-22	50.5200	50.8500	50.3000	50.3000	+4.901%	297	895	-18.986%
2026-01-16	47.9500	47.9500	47.9500	47.9500	+19.279%	1	631	-15.016%
2026-01-13	35.8500	40.2000	35.8500	40.2000	+21.634%	11	631	+1.368%
2026-01-12	33.0500	33.0500	33.0500	33.0500	+0.152%	1	628	+23.298%
2026-01-09	33.3500	33.3500	33.0000	33.0000	+5.263%	4	628	+23.485%
2026-01-08	31.7500	31.7500	31.3300	31.3500	+5.025%	24	629	+29.984%
2026-01-07	29.7000	29.8500	29.7000	29.8500	-5.687%	8	630	+36.516%
2026-01-06	32.8000	32.8000	31.6500	31.6500	-10.719%	6	634	+28.752%
2026-01-05	35.4500	35.4500	35.4500	35.4500	+3.898%	120	646	+14.951%
2026-01-02	34.6100	34.6100	34.1200	34.1200	+14.766%	30	646	+19.431%
2025-12-31	30.2800	30.2800	29.7300	29.7300	-0.900%	4	616	+37.067%
2025-12-30	29.6400	30.0000	29.6400	30.0000	+0.840%	5	616	+35.833%
2025-12-26	29.4500	29.7500	29.4500	29.7500	-6.388%	101	614	+36.975%
2025-12-23	31.5700	31.7800	31.5700	31.7800	-5.417%	6	613	+28.225%
2025-12-18	33.2400	33.6000	33.2400	33.6000	+3.385%	8	608	+21.280%
2025-12-17	32.5000	32.5000	32.5000	32.5000	-9.218%	3	600	+25.385%
2025-12-16	35.7500	35.8000	35.7500	35.8000	+1.187%	3	599	+13.827%
2025-12-15	35.6000	35.6000	35.3800	35.3800	+7.866%	3	599	+15.178%
2025-12-12	31.7800	32.8000	31.7800	32.8000	+0.153%	3	597	+24.238%
2025-12-11	32.4700	32.7500	32.4700	32.7500	+2.408%	2	597	+24.427%
2025-12-10	34.5500	34.5500	31.9800	31.9800	-6.900%	14	596	+27.423%
2025-12-09	33.8500	34.4500	33.8500	34.3500	-1.321%	3	589	+18.632%
2025-12-05	34.8100	34.8100	34.8100	34.8100	-26.093%	1	587	+17.064%
2025-12-03	48.5000	48.5000	47.1000	47.1000	-13.355%	5	586	-13.482%
2025-11-21	54.3600	54.3600	54.3600	54.3600	+21.339%	3	584	-25.037%
2025-11-13	44.7500	44.8000	44.7500	44.8000	+1.818%	2	581	-9.040%
2025-11-11	44.0000	44.0000	44.0000	44.0000	-6.383%	1	580	-7.386%
2025-11-10	47.0000	47.0000	47.0000	47.0000	+10.148%	1	580	-13.298%
2025-11-06	42.6700	42.6700	42.6700	42.6700	+11.265%	1	580	-4.500%
2025-11-04	38.3800	38.3800	38.3500	38.3500	+1.187%	8	581	+6.258%
2025-11-03	37.9000	37.9000	37.9000	37.9000	-0.655%	1	588	+7.520%
2025-10-31	38.9000	38.9000	38.1500	38.1500	-2.305%	57	588	+6.815%
2025-10-28	38.8500	39.0500	38.8500	39.0500	-0.762%	2	545	+4.353%
2025-10-27	39.3500	39.3500	39.3500	39.3500	+11.726%	1	547	+3.558%
2025-10-21	35.9900	35.9900	35.2200	35.2200	-11.751%	3	547	+15.701%
2025-10-20	39.9100	39.9100	39.9100	39.9100	-10.716%	1	548	+2.105%
2025-10-17	43.6300	44.7000	43.6300	44.7000	+7.867%	42	547	-8.837%
2025-10-16	41.4400	41.4400	41.4400	41.4400	-11.320%	37	546	-1.665%
2025-10-15	46.7300	46.7300	46.7300	46.7300	+8.928%	1	546	-12.797%
2025-10-14	42.9000	42.9000	42.9000	42.9000	+1.635%	15	545	-5.012%
2025-10-10	42.2100	42.2100	42.2100	42.2100	-3.099%	1	545	-3.459%
2025-10-09	43.5000	43.5600	43.5000	43.5600	+0.046%	10	544	-6.451%
2025-10-08	45.9000	45.9000	43.5400	43.5400	-6.123%	2	544	-6.408%
2025-10-07	46.3400	46.3800	46.3400	46.3800	+11.490%	9	535	-12.139%
2025-10-06	42.0000	42.0000	41.6000	41.6000	-11.206%	2	535	-2.043%
2025-10-01	44.6400	47.3000	44.6400	46.8500	+3.467%	12	535	-13.020%
2025-09-30	43.9300	45.3100	43.9300	45.2800	+10.305%	31	531	-10.004%
2025-09-29	41.4000	41.4000	41.0500	41.0500	-5.415%	27	544	-0.731%
2025-09-25	41.4900	43.4000	41.4900	43.4000	+11.511%	9	530	-6.106%
2025-09-23	38.9200	38.9200	38.9200	38.9200	+1.354%	1	526	+4.702%
2025-09-22	38.4000	38.4000	38.4000	38.4000	-5.465%	1	525	+6.120%
2025-09-19	40.4600	40.6200	40.4600	40.6200	-2.707%	2	524	+0.320%
2025-09-17	41.7500	41.7500	41.7500	41.7500	-1.579%	2	524	-2.395%
2025-09-16	42.7700	42.7700	42.4200	42.4200	+17.833%	2	522	-3.937%
2025-09-09	36.3700	36.3700	36.0000	36.0000	-1.235%	26	520	+13.194%
2025-09-08	36.7000	36.7500	36.4500	36.4500	-4.830%	50	503	+11.797%
2025-09-05	38.3000	38.3000	38.3000	38.3000	-5.432%	2	505	+6.397%
2025-09-04	41.5000	41.5000	40.5000	40.5000	+5.882%	3	505	+0.617%
2025-09-02	38.2500	38.2500	38.2500	38.2500	+2.685%	15	504	+6.536%
2025-08-28	37.6400	37.6400	36.5000	37.2500	-10.778%	32	504	+9.396%
2025-08-21	41.7500	41.7500	41.7500	41.7500	+1.433%	2	473	-2.395%
2025-08-20	41.1600	41.1600	41.1600	41.1600	-1.625%	20	471	-0.996%
2025-08-19	40.5000	41.8400	39.6800	41.8400	-9.886%	5	491	-2.605%
2025-08-14	46.4300	46.4300	46.4300	46.4300	-3.371%	1	491	-12.233%
2025-08-12	47.4000	48.0500	47.4000	48.0500	+28.133%	3	491	-15.193%
2025-07-16	36.6000	38.3700	36.6000	37.5000	+4.022%	53	491	+8.667%
2025-07-15	35.7000	36.2700	35.7000	36.0500	+0.418%	32	466	+13.037%
2025-07-14	35.5000	35.9000	35.3500	35.9000	+11.560%	59	437	+13.510%
2025-07-07	32.1800	32.1800	32.1800	32.1800	+1.036%	1	410	+26.631%
2025-06-27	32.0000	32.0000	31.8500	31.8500	-4.124%	8	417	+27.943%
2025-06-25	32.7000	33.2200	32.7000	33.2200	-7.722%	2	413	+22.667%
2025-06-23	35.9800	36.0000	35.9800	36.0000	-2.307%	10	413	+13.194%
2025-06-18	36.2000	36.8500	36.2000	36.8500	+7.434%	22	396	+10.583%
2025-06-11	34.3000	34.3000	34.3000	34.3000	+3.500%	1	396	+18.805%
2025-06-06	33.9000	33.9000	33.1400	33.1400	-10.311%	4	395	+22.963%
2025-06-02	36.9500	36.9500	36.9500	36.9500	-0.912%	1	395	+10.284%
2025-05-30	36.4000	37.2900	36.4000	37.2900	+2.727%	4	394	+9.279%
2025-05-29	40.0300	40.0300	36.3000	36.3000	+15.753%	8	392	+12.259%
2025-05-21	31.3600	31.3600	31.3600	31.3600	+5.129%	1	388	+29.943%
2025-05-14	29.8300	29.8300	29.8300	29.8300	-18.274%	40	388	+36.607%
2025-05-01	36.5000	36.5000	36.5000	36.5000	-6.864%	5	356	+11.644%
2025-04-30	38.9100	39.1900	38.9100	39.1900	-0.255%	2	356	+3.981%
2025-04-25	39.2900	39.2900	39.2900	39.2900	-26.077%	10	356	+3.716%
2025-04-21	53.1500	53.1500	53.1500	53.1500	+24.269%	1	356	-23.330%
2025-04-15	42.7700	42.7700	42.7700	42.7700	-19.666%	1	355	-4.723%
2025-04-08	51.8200	56.0300	51.8200	53.2400	+4.413%	83	354	-23.460%
2025-04-07	55.8500	55.8500	50.9900	50.9900	-1.354%	24	272	-20.082%
2025-04-04	48.2800	51.6900	48.2800	51.6900	+19.376%	28	286	-21.165%
2025-04-03	43.9000	43.9000	43.3000	43.3000	+13.828%	2	295	-5.889%
2025-04-01	39.2000	39.2000	38.0400	38.0400	-4.900%	16	293	+7.124%
2025-03-31	41.9500	41.9500	40.0000	40.0000	+6.525%	13	293	+1.875%
2025-03-28	36.9500	37.7000	36.9500	37.5500	+19.739%	26	292	+8.522%
2025-03-25	31.1700	31.3600	31.1700	31.3600	-2.305%	20	291	+29.943%
2025-03-24	32.8000	32.8000	32.1000	32.1000	-8.651%	14	291	+26.947%
2025-03-17	35.1400	35.1400	35.1400	35.1400	+3.353%	1	289	+15.965%
2025-03-12	34.1500	34.1500	34.0000	34.0000	-7.180%	2	288	+19.853%
2025-03-11	36.8500	37.2000	36.6300	36.6300	+14.397%	36	287	+11.248%
2025-03-06	32.0400	32.2000	31.9000	32.0200	+1.329%	66	222	+27.264%
2025-03-05	31.6000	31.6000	31.6000	31.6000	+2.764%	6	222	+28.956%
2025-03-04	32.8400	32.8400	30.7500	30.7500	+6.401%	8	222	+32.520%
2025-03-03	28.0000	28.9000	27.8500	28.9000	+1.404%	6	216	+41.003%
2025-02-28	30.0000	30.0000	28.5000	28.5000	+5.477%	20	216	+42.982%
2025-02-21	27.0200	27.0200	27.0200	27.0200	+9.393%	20	206	+50.814%
2025-02-20	24.0000	24.7400	24.0000	24.7000	+7.158%	120	196	+64.980%
2025-02-19	23.0000	23.0500	23.0000	23.0500	+0.480%	15	82	+76.790%
2025-02-18	23.2000	23.2000	22.9400	22.9400	-1.333%	20	67	+77.637%
2025-02-12	23.2500	23.2500	23.2500	23.2500	-1.816%	25	58	+75.269%
2025-02-11	23.6800	23.6800	23.6800	23.6800	+26.293%	1	35	+72.086%
2025-01-29	18.7500	18.7500	18.7500	18.7500	-18.015%	1	35	+117.333%
2025-01-16	22.8700	22.8700	22.8700	22.8700	-8.337%	1	34	+78.181%
2025-01-08	24.9500	24.9500	24.9500	24.9500	+7.543%	1	34	+63.327%
2024-12-30	23.2000	23.2000	23.2000	23.2000	+5.695%	4	34	+75.647%
2024-12-27	22.0000	22.0000	21.9500	21.9500	+19.488%	16	30	+85.649%
2024-12-04	18.4000	18.4000	18.3700	18.3700	-17.954%	2	30	+121.829%
2024-12-03	22.3900	22.3900	22.3900	22.3900	+2.237%	1	30	+82.001%
2024-11-22	21.9000	21.9000	21.9000	21.9000	+0.643%	6	29	+86.073%
2024-11-21	22.0100	22.0100	21.7600	21.7600	+3.128%	11	25	+87.270%
2024-11-13	20.9100	21.1000	20.9100	21.1000	-4.091%	6	25	+93.128%
2024-11-11	22.4500	22.4500	22.0000	22.0000	-13.556%	4	22	+85.227%
2024-11-08	25.4500	25.4500	25.4500	25.4500	-11.509%	4	22	+60.118%
2024-10-30	28.7600	28.7600	28.7600	28.7600	-11.042%	1	22	+41.690%
2024-10-10	32.3300	32.3300	32.3300	32.3300	-24.463%	10	21	+26.044%
2024-09-17	42.8000	42.8000	42.8000	42.8000	-0.442%	10	11	-4.790%
2024-09-16	43.5000	43.5000	42.9900	42.9900	0.000%	11	11	-5.211%