Dark

CRM20270115P270
CRM Jan 15 2027 270.00 Put (CRM270115P00270000)
option OPRA

Inactive

Jul 24, 2026

108.89-1.901%(-2.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	108.8900	108.8900	108.8900	108.8900	-1.901%	1	38	0.000%
2026-06-29	111.0000	111.0000	111.0000	111.0000	-8.151%	1	37	-1.901%
2026-06-25	120.8400	120.8500	120.8400	120.8500	+3.000%	1,210	37	-9.897%
2026-06-23	117.3300	117.3300	117.3300	117.3300	+2.026%	2	1,082	-7.193%
2026-06-17	115.0000	115.0000	115.0000	115.0000	+9.524%	2	1,100	-5.313%
2026-06-15	105.0000	105.0000	105.0000	105.0000	-3.244%	1	1,100	+3.705%
2026-06-12	108.5200	108.5200	108.5200	108.5200	+22.483%	1	1,099	+0.341%
2026-06-05	84.2300	88.6000	84.2300	88.6000	+24.438%	25	1,100	+22.901%
2026-06-01	70.8600	71.2000	70.8600	71.2000	-11.772%	4	1,104	+52.935%
2026-04-21	80.7000	80.7000	80.7000	80.7000	-22.923%	1	1,103	+34.932%
2026-04-10	99.7500	104.7000	99.7500	104.7000	+20.345%	3	1,104	+4.002%
2026-03-24	87.0000	87.0000	87.0000	87.0000	+11.969%	1	1,101	+25.161%
2026-03-23	77.7000	77.7000	77.7000	77.7000	-1.956%	2	1,102	+40.142%
2026-03-20	79.2500	79.2500	79.2500	79.2500	+1.084%	1	1,100	+37.401%
2026-03-18	78.4000	78.4000	78.4000	78.4000	-3.210%	1	1,100	+38.890%
2026-03-11	81.0000	81.0000	81.0000	81.0000	+1.440%	1	1,101	+34.432%
2026-03-04	79.8500	79.8500	79.8500	79.8500	+0.440%	5	1,106	+36.368%
2026-03-03	79.5000	79.5000	79.5000	79.5000	-0.761%	1	1,107	+36.969%
2026-02-26	79.9000	80.1100	79.9000	80.1100	-16.769%	40	1,107	+35.926%
2026-02-23	96.2500	96.2500	96.2500	96.2500	+10.252%	1	1,107	+13.132%
2026-02-20	85.6000	87.3000	85.6000	87.3000	-2.294%	3	1,108	+24.731%
2026-02-19	89.3500	89.3500	89.3500	89.3500	+1.201%	2	1,106	+21.869%
2026-02-12	88.3000	88.3000	87.7100	88.2900	-2.453%	3	1,108	+23.332%
2026-02-11	90.5100	90.5100	90.5100	90.5100	+10.865%	1	1,105	+20.307%
2026-02-10	81.6400	81.6400	81.6400	81.6400	-0.560%	5	1,106	+33.378%
2026-02-09	82.1000	82.1000	82.1000	82.1000	-3.751%	20	1,103	+32.631%
2026-02-06	85.5500	85.5500	85.3000	85.3000	+7.498%	21	1,123	+27.655%
2026-02-04	79.3500	79.3500	79.3500	79.3500	+10.346%	1	1,144	+37.227%
2026-02-03	71.9100	71.9100	71.9100	71.9100	+7.811%	1	1,145	+51.425%
2026-02-02	66.7000	66.7000	66.7000	66.7000	-0.670%	40	1,144	+63.253%
2026-01-29	64.4300	67.1500	64.4300	67.1500	+20.362%	5	1,104	+62.159%
2026-01-27	55.6500	55.7900	55.6500	55.7900	+3.506%	2	1,108	+95.178%
2026-01-26	54.6000	54.9000	53.9000	53.9000	-9.564%	10	1,109	+102.022%
2026-01-21	60.0900	60.0900	59.6000	59.6000	+0.931%	3	1,111	+82.701%
2026-01-20	58.0000	59.0500	58.0000	59.0500	+6.975%	2	1,111	+84.403%
2026-01-16	55.0000	56.0000	55.0000	55.2000	+47.594%	3	1,110	+97.264%
2026-01-12	38.7200	38.7200	37.4000	37.4000	-2.350%	4	1,110	+191.150%
2026-01-09	38.0500	38.3000	38.0500	38.3000	+5.365%	2	1,112	+184.308%
2026-01-08	36.4000	36.6500	36.2000	36.3500	+4.755%	46	1,111	+199.560%
2026-01-07	34.5000	34.7500	34.5000	34.7000	-8.322%	4	1,119	+213.804%
2026-01-06	37.7000	37.8500	37.7000	37.8500	-5.611%	7	1,120	+187.688%
2026-01-02	40.1000	40.1000	40.1000	40.1000	+13.277%	1	1,127	+171.546%
2025-12-31	35.4000	35.4000	35.4000	35.4000	+1.433%	3	1,131	+207.599%
2025-12-30	33.6000	34.9000	33.6000	34.9000	+0.432%	16	1,131	+212.006%
2025-12-29	34.7500	34.7500	34.7500	34.7500	-5.519%	20	1,118	+213.353%
2025-12-23	36.7800	36.7800	36.7800	36.7800	+0.492%	5	1,138	+196.058%
2025-12-22	36.0000	36.6000	36.0000	36.6000	-11.273%	10	1,128	+197.514%
2025-12-15	41.2500	41.2500	41.2500	41.2500	+10.294%	7	1,128	+163.976%
2025-12-11	37.4000	37.4000	37.4000	37.4000	+1.081%	2	1,126	+191.150%
2025-12-10	39.3500	39.3500	37.0000	37.0000	-6.801%	9	1,124	+194.297%
2025-12-09	39.1500	39.7000	39.0500	39.7000	+0.659%	4	1,120	+174.282%
2025-12-08	39.4400	39.4400	39.4400	39.4400	-33.491%	6	1,120	+176.090%
2025-11-26	59.1500	59.3000	59.1500	59.3000	+0.186%	2	1,126	+83.626%
2025-11-20	59.1900	59.1900	59.1900	59.1900	+0.612%	100	1,126	+83.967%
2025-11-19	58.8300	58.8300	58.8300	58.8300	+8.723%	1	1,126	+85.093%
2025-11-17	54.1100	54.1100	54.1100	54.1100	+6.202%	1	1,127	+101.238%
2025-11-13	50.9000	50.9500	50.8000	50.9500	+13.474%	12	1,128	+113.719%
2025-11-05	45.1900	45.1900	44.9000	44.9000	-2.029%	451	1,124	+142.517%
2025-10-29	45.8300	45.8300	45.8300	45.8300	+3.805%	250	738	+137.595%
2025-10-23	44.1500	44.1500	44.1500	44.1500	+8.878%	1	848	+146.636%
2025-10-21	42.4600	42.4600	40.5500	40.5500	-9.284%	22	847	+168.533%
2025-10-20	44.7000	44.7000	44.7000	44.7000	-13.288%	1	826	+143.602%
2025-10-06	51.5500	51.5500	51.5500	51.5500	+1.197%	1	825	+111.232%
2025-10-02	50.9600	50.9600	50.9400	50.9400	-3.248%	3	825	+113.761%
2025-10-01	52.6500	52.6500	52.6500	52.6500	+2.273%	20	823	+106.819%
2025-09-30	51.4800	51.5300	51.4800	51.4800	+6.739%	13	823	+111.519%
2025-09-26	48.2500	48.2500	48.1500	48.2300	-2.051%	10	825	+125.772%
2025-09-25	49.2500	49.2500	49.2400	49.2400	+12.292%	12	820	+121.141%
2025-09-22	43.8500	43.8500	43.8500	43.8500	-2.750%	2	814	+148.324%
2025-09-18	44.8400	45.0900	44.8400	45.0900	-5.729%	2	812	+141.495%
2025-09-17	47.6800	47.8300	47.6800	47.8300	+14.017%	2	812	+127.660%
2025-09-09	41.9500	41.9500	41.9500	41.9500	-1.061%	5	811	+159.571%
2025-09-08	43.1400	43.1400	42.4000	42.4000	-3.086%	251	806	+156.816%
2025-09-05	43.7500	43.7500	43.7500	43.7500	-4.559%	2	842	+148.891%
2025-09-04	50.1000	50.1000	45.8400	45.8400	+7.103%	29	842	+137.544%
2025-09-03	42.8000	42.8000	42.8000	42.8000	+5.523%	20	821	+154.416%
2025-08-29	40.5600	40.5600	40.5600	40.5600	-3.543%	1	801	+168.466%
2025-08-28	41.7900	42.0500	41.7900	42.0500	-7.623%	13	801	+158.954%
2025-08-25	45.5200	45.5200	45.5200	45.5200	-0.285%	1	801	+139.214%
2025-08-22	45.6500	45.6500	45.6500	45.6500	-2.872%	1	802	+138.532%
2025-08-19	47.0000	47.0000	47.0000	47.0000	-2.953%	5	802	+131.681%
2025-08-18	49.1000	49.1000	48.4300	48.4300	+0.062%	502	797	+124.840%
2025-08-15	48.4000	48.4000	48.4000	48.4000	+30.458%	29	377	+124.979%
2025-07-23	37.1000	37.1000	37.1000	37.1000	-4.505%	1	377	+193.504%
2025-07-21	39.3500	39.3500	38.8500	38.8500	-3.454%	4	378	+180.283%
2025-07-18	40.2400	40.2400	40.2400	40.2400	-1.806%	1	376	+170.601%
2025-07-11	41.0000	41.0000	40.7500	40.9800	+5.293%	23	375	+165.715%
2025-07-10	38.9400	38.9400	38.9200	38.9200	+7.961%	2	375	+179.779%
2025-07-01	36.0000	36.0800	36.0000	36.0500	-0.962%	38	375	+202.053%
2025-06-27	36.4000	36.4000	36.4000	36.4000	-4.961%	57	399	+199.148%
2025-06-26	38.3000	38.3000	38.3000	38.3000	+5.220%	1	432	+184.308%
2025-06-25	36.4000	36.4000	36.4000	36.4000	-8.428%	1	432	+199.148%
2025-06-12	39.7500	39.7500	39.7500	39.7500	+6.855%	40	433	+173.937%
2025-06-06	37.2500	37.6000	37.2000	37.2000	-8.600%	12	393	+192.715%
2025-06-03	40.7000	40.7000	40.7000	40.7000	-3.669%	2	393	+167.543%
2025-06-02	42.2500	42.2500	42.2500	42.2500	+3.049%	1	391	+157.728%
2025-05-30	41.0000	41.0000	41.0000	41.0000	-3.688%	2	391	+165.585%
2025-05-29	44.2300	44.6400	42.5700	42.5700	+9.294%	8	391	+155.790%
2025-05-28	39.2000	39.2000	38.9500	38.9500	+1.963%	3	394	+179.564%
2025-05-27	38.2000	38.2000	38.2000	38.2000	+11.370%	5	395	+185.052%
2025-05-19	34.1300	34.3000	34.1300	34.3000	0.000%	2	390	+217.464%
2025-05-12	34.4500	34.4500	34.3000	34.3000	-12.944%	2	390	+217.464%
2025-05-07	39.4000	39.4000	39.4000	39.4000	-2.716%	86	391	+176.371%
2025-05-02	40.7500	40.7500	40.5000	40.5000	-7.955%	6	305	+168.864%
2025-04-25	44.0000	44.0000	44.0000	44.0000	-3.297%	100	305	+147.477%
2025-04-24	45.5000	45.5000	45.5000	45.5000	-8.891%	1	275	+139.319%
2025-04-23	49.9400	49.9400	49.9400	49.9400	-8.618%	10	274	+118.042%
2025-04-22	54.6500	54.6500	54.6500	54.6500	+13.382%	5	274	+99.250%
2025-04-14	48.2000	48.2000	48.2000	48.2000	-17.381%	1	269	+125.913%
2025-04-08	55.3300	58.3400	55.3300	58.3400	+2.965%	31	269	+86.647%
2025-04-07	53.2900	56.6600	53.2900	56.6600	-1.700%	14	249	+92.181%
2025-04-04	56.7700	57.6400	56.1000	57.6400	+17.489%	220	262	+88.914%
2025-04-03	48.9000	49.0600	48.7800	49.0600	+15.490%	8	169	+121.953%
2025-04-02	42.4800	42.4800	42.4800	42.4800	+0.071%	1	166	+156.332%
2025-03-28	42.5000	42.5000	42.4000	42.4500	+10.980%	16	167	+156.514%
2025-03-26	38.2500	38.2500	38.2500	38.2500	+9.286%	1	167	+184.680%
2025-03-25	35.0000	35.0000	35.0000	35.0000	-18.794%	1	167	+211.114%
2025-03-13	43.5000	43.5000	43.1000	43.1000	+5.045%	11	168	+152.645%
2025-03-11	41.4800	41.4800	40.3000	41.0300	-2.657%	17	168	+165.391%
2025-03-10	42.7500	42.7500	42.1500	42.1500	+17.246%	13	153	+158.339%
2025-03-04	37.5400	37.5400	35.9500	35.9500	+12.873%	10	151	+202.893%
2025-03-03	31.9000	31.9000	31.8500	31.8500	+0.600%	10	151	+241.884%
2025-02-27	31.6600	31.6600	31.6600	31.6600	-0.126%	1	151	+243.936%
2025-02-24	31.7000	31.7000	31.7000	31.7000	+7.095%	1	150	+243.502%
2025-02-21	29.6000	29.6000	29.6000	29.6000	+5.941%	8	149	+267.872%
2025-02-20	27.6400	28.2700	27.6400	27.9400	+3.673%	11	153	+289.728%
2025-02-19	26.3000	26.9500	26.3000	26.9500	-1.857%	23	152	+304.045%
2025-02-12	27.8000	27.8000	27.4600	27.4600	+4.213%	2	137	+296.540%
2025-02-11	26.3600	26.3600	26.3500	26.3500	+3.010%	15	136	+313.245%
2025-02-06	25.6900	25.6900	24.3500	25.5800	+8.851%	3	121	+325.684%
2025-02-03	23.5000	23.5000	23.5000	23.5000	+1.424%	100	118	+363.362%
2025-01-30	23.1700	23.1700	23.1700	23.1700	+15.850%	1	21	+369.961%
2025-01-28	20.0000	20.0000	20.0000	20.0000	-8.634%	2	21	+444.450%
2025-01-27	21.8900	21.8900	21.8900	21.8900	-15.808%	1	21	+397.442%
2025-01-21	26.0000	26.0000	26.0000	26.0000	-3.704%	1	20	+318.808%
2025-01-16	27.0000	27.0000	27.0000	27.0000	-1.171%	3	20	+303.296%
2025-01-08	27.3200	27.3200	27.3200	27.3200	+7.984%	2	16	+298.572%
2025-01-06	25.3000	25.3000	25.3000	25.3000	-5.243%	1	16	+330.395%
2025-01-02	26.7000	26.7000	26.7000	26.7000	+2.692%	1	16	+307.828%
2024-12-31	26.0000	26.0000	26.0000	26.0000	+4.628%	1	15	+318.808%
2024-12-26	24.8500	24.8500	24.8500	24.8500	-2.930%	2	15	+338.189%
2024-12-23	25.6000	25.6000	25.6000	25.6000	+9.168%	1	17	+325.352%
2024-12-18	23.4500	23.4500	23.4500	23.4500	+2.851%	1	18	+364.350%
2024-12-16	22.8000	22.8000	22.8000	22.8000	0.000%	1	16	+377.588%
2024-12-10	22.8000	22.8000	22.8000	22.8000	+3.636%	1	16	+377.588%
2024-12-09	22.0000	22.0000	22.0000	22.0000	+12.821%	1	15	+394.955%
2024-12-04	18.8200	20.3000	18.8200	19.5000	-23.679%	3	14	+458.410%
2024-12-03	25.5500	25.5500	25.5500	25.5500	-3.403%	2	13	+326.184%
2024-11-29	26.4500	26.4500	26.4500	26.4500	+6.782%	4	11	+311.682%
2024-11-21	25.2500	25.2500	24.7700	24.7700	-3.806%	11	18	+339.604%
2024-11-14	25.7500	25.7500	25.7500	25.7500	-13.183%	10	18	+322.874%
2024-11-07	29.6600	29.6600	29.6600	29.6600	-18.628%	3	8	+267.127%
2024-10-10	36.4500	36.4500	36.4500	36.4500	-10.222%	1	5	+198.738%
2024-10-02	40.6000	40.6000	40.6000	40.6000	-4.245%	1	4	+168.202%
2024-09-30	41.7500	42.4000	41.7500	42.4000	+4.331%	2	4	+156.816%
2024-09-27	40.6400	40.6400	40.6400	40.6400	-3.468%	2	2	+167.938%
2024-09-19	42.1000	42.1000	42.1000	42.1000	0.000%	1	1	+158.646%