Dark

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

EOD

Sep 28, 2026

48.35+16.282%(+6.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	48.3500	48.3500	48.3500	48.3500	+16.282%	1	360	0.000%
2026-09-18	41.5800	41.5800	41.5800	41.5800	+33.483%	2	360	+16.282%
2026-09-14	31.1500	31.1500	31.1500	31.1500	-18.986%	1	362	+55.217%
2026-09-10	38.4500	38.4500	38.4500	38.4500	+27.529%	21	362	+25.748%
2026-09-04	28.8000	30.3000	28.8000	30.1500	+8.453%	14	359	+60.365%
2026-09-03	27.6500	28.5500	27.6500	27.8000	-12.579%	16	359	+73.921%
2026-09-02	33.2000	33.4500	31.8000	31.8000	-0.313%	13	345	+52.044%
2026-09-01	31.9500	32.1500	30.7000	31.9000	+4.590%	207	335	+51.567%
2026-08-31	32.2000	32.2000	29.5000	30.5000	-5.280%	29	131	+58.525%
2026-08-28	31.0400	32.2000	30.0500	32.2000	-11.902%	95	124	+50.155%
2026-08-27	40.4500	40.4500	36.5500	36.5500	-51.267%	6	41	+32.285%
2026-08-18	75.0000	75.0000	75.0000	75.0000	-31.123%	1	37	-35.533%
2026-07-24	108.8900	108.8900	108.8900	108.8900	-1.901%	1	38	-55.597%
2026-06-29	111.0000	111.0000	111.0000	111.0000	-8.151%	1	37	-56.441%
2026-06-25	120.8400	120.8500	120.8400	120.8500	+3.000%	1,210	37	-59.992%
2026-06-23	117.3300	117.3300	117.3300	117.3300	+2.026%	2	1,082	-58.791%
2026-06-17	115.0000	115.0000	115.0000	115.0000	+9.524%	2	1,100	-57.957%
2026-06-15	105.0000	105.0000	105.0000	105.0000	-3.244%	1	1,100	-53.952%
2026-06-12	108.5200	108.5200	108.5200	108.5200	+22.483%	1	1,099	-55.446%
2026-06-05	84.2300	88.6000	84.2300	88.6000	+24.438%	25	1,100	-45.429%
2026-06-01	70.8600	71.2000	70.8600	71.2000	-11.772%	4	1,104	-32.093%
2026-04-21	80.7000	80.7000	80.7000	80.7000	-22.923%	1	1,103	-40.087%
2026-04-10	99.7500	104.7000	99.7500	104.7000	+20.345%	3	1,104	-53.820%
2026-03-24	87.0000	87.0000	87.0000	87.0000	+11.969%	1	1,101	-44.425%
2026-03-23	77.7000	77.7000	77.7000	77.7000	-1.956%	2	1,102	-37.773%
2026-03-20	79.2500	79.2500	79.2500	79.2500	+1.084%	1	1,100	-38.991%
2026-03-18	78.4000	78.4000	78.4000	78.4000	-3.210%	1	1,100	-38.329%
2026-03-11	81.0000	81.0000	81.0000	81.0000	+1.440%	1	1,101	-40.309%
2026-03-04	79.8500	79.8500	79.8500	79.8500	+0.440%	5	1,106	-39.449%
2026-03-03	79.5000	79.5000	79.5000	79.5000	-0.761%	1	1,107	-39.182%
2026-02-26	79.9000	80.1100	79.9000	80.1100	-16.769%	40	1,107	-39.645%
2026-02-23	96.2500	96.2500	96.2500	96.2500	+10.252%	1	1,107	-49.766%
2026-02-20	85.6000	87.3000	85.6000	87.3000	-2.294%	3	1,108	-44.616%
2026-02-19	89.3500	89.3500	89.3500	89.3500	+1.201%	2	1,106	-45.887%
2026-02-12	88.3000	88.3000	87.7100	88.2900	-2.453%	3	1,108	-45.237%
2026-02-11	90.5100	90.5100	90.5100	90.5100	+10.865%	1	1,105	-46.580%
2026-02-10	81.6400	81.6400	81.6400	81.6400	-0.560%	5	1,106	-40.777%
2026-02-09	82.1000	82.1000	82.1000	82.1000	-3.751%	20	1,103	-41.108%
2026-02-06	85.5500	85.5500	85.3000	85.3000	+7.498%	21	1,123	-43.318%
2026-02-04	79.3500	79.3500	79.3500	79.3500	+10.346%	1	1,144	-39.067%
2026-02-03	71.9100	71.9100	71.9100	71.9100	+7.811%	1	1,145	-32.763%
2026-02-02	66.7000	66.7000	66.7000	66.7000	-0.670%	40	1,144	-27.511%
2026-01-29	64.4300	67.1500	64.4300	67.1500	+20.362%	5	1,104	-27.997%
2026-01-27	55.6500	55.7900	55.6500	55.7900	+3.506%	2	1,108	-13.336%
2026-01-26	54.6000	54.9000	53.9000	53.9000	-9.564%	10	1,109	-10.297%
2026-01-21	60.0900	60.0900	59.6000	59.6000	+0.931%	3	1,111	-18.876%
2026-01-20	58.0000	59.0500	58.0000	59.0500	+6.975%	2	1,111	-18.120%
2026-01-16	55.0000	56.0000	55.0000	55.2000	+47.594%	3	1,110	-12.409%
2026-01-12	38.7200	38.7200	37.4000	37.4000	-2.350%	4	1,110	+29.278%
2026-01-09	38.0500	38.3000	38.0500	38.3000	+5.365%	2	1,112	+26.240%
2026-01-08	36.4000	36.6500	36.2000	36.3500	+4.755%	46	1,111	+33.012%
2026-01-07	34.5000	34.7500	34.5000	34.7000	-8.322%	4	1,119	+39.337%
2026-01-06	37.7000	37.8500	37.7000	37.8500	-5.611%	7	1,120	+27.741%
2026-01-02	40.1000	40.1000	40.1000	40.1000	+13.277%	1	1,127	+20.574%
2025-12-31	35.4000	35.4000	35.4000	35.4000	+1.433%	3	1,131	+36.582%
2025-12-30	33.6000	34.9000	33.6000	34.9000	+0.432%	16	1,131	+38.539%
2025-12-29	34.7500	34.7500	34.7500	34.7500	-5.519%	20	1,118	+39.137%
2025-12-23	36.7800	36.7800	36.7800	36.7800	+0.492%	5	1,138	+31.457%
2025-12-22	36.0000	36.6000	36.0000	36.6000	-11.273%	10	1,128	+32.104%
2025-12-15	41.2500	41.2500	41.2500	41.2500	+10.294%	7	1,128	+17.212%
2025-12-11	37.4000	37.4000	37.4000	37.4000	+1.081%	2	1,126	+29.278%
2025-12-10	39.3500	39.3500	37.0000	37.0000	-6.801%	9	1,124	+30.676%
2025-12-09	39.1500	39.7000	39.0500	39.7000	+0.659%	4	1,120	+21.788%
2025-12-08	39.4400	39.4400	39.4400	39.4400	-33.491%	6	1,120	+22.591%
2025-11-26	59.1500	59.3000	59.1500	59.3000	+0.186%	2	1,126	-18.465%
2025-11-20	59.1900	59.1900	59.1900	59.1900	+0.612%	100	1,126	-18.314%
2025-11-19	58.8300	58.8300	58.8300	58.8300	+8.723%	1	1,126	-17.814%
2025-11-17	54.1100	54.1100	54.1100	54.1100	+6.202%	1	1,127	-10.645%
2025-11-13	50.9000	50.9500	50.8000	50.9500	+13.474%	12	1,128	-5.103%
2025-11-05	45.1900	45.1900	44.9000	44.9000	-2.029%	451	1,124	+7.684%
2025-10-29	45.8300	45.8300	45.8300	45.8300	+3.805%	250	738	+5.499%
2025-10-23	44.1500	44.1500	44.1500	44.1500	+8.878%	1	848	+9.513%
2025-10-21	42.4600	42.4600	40.5500	40.5500	-9.284%	22	847	+19.236%
2025-10-20	44.7000	44.7000	44.7000	44.7000	-13.288%	1	826	+8.166%
2025-10-06	51.5500	51.5500	51.5500	51.5500	+1.197%	1	825	-6.208%
2025-10-02	50.9600	50.9600	50.9400	50.9400	-3.248%	3	825	-5.084%
2025-10-01	52.6500	52.6500	52.6500	52.6500	+2.273%	20	823	-8.167%
2025-09-30	51.4800	51.5300	51.4800	51.4800	+6.739%	13	823	-6.080%
2025-09-26	48.2500	48.2500	48.1500	48.2300	-2.051%	10	825	+0.249%
2025-09-25	49.2500	49.2500	49.2400	49.2400	+12.292%	12	820	-1.807%
2025-09-22	43.8500	43.8500	43.8500	43.8500	-2.750%	2	814	+10.262%
2025-09-18	44.8400	45.0900	44.8400	45.0900	-5.729%	2	812	+7.230%
2025-09-17	47.6800	47.8300	47.6800	47.8300	+14.017%	2	812	+1.087%
2025-09-09	41.9500	41.9500	41.9500	41.9500	-1.061%	5	811	+15.256%
2025-09-08	43.1400	43.1400	42.4000	42.4000	-3.086%	251	806	+14.033%
2025-09-05	43.7500	43.7500	43.7500	43.7500	-4.559%	2	842	+10.514%
2025-09-04	50.1000	50.1000	45.8400	45.8400	+7.103%	29	842	+5.476%
2025-09-03	42.8000	42.8000	42.8000	42.8000	+5.523%	20	821	+12.967%
2025-08-29	40.5600	40.5600	40.5600	40.5600	-3.543%	1	801	+19.206%
2025-08-28	41.7900	42.0500	41.7900	42.0500	-7.623%	13	801	+14.982%
2025-08-25	45.5200	45.5200	45.5200	45.5200	-0.285%	1	801	+6.217%
2025-08-22	45.6500	45.6500	45.6500	45.6500	-2.872%	1	802	+5.915%
2025-08-19	47.0000	47.0000	47.0000	47.0000	-2.953%	5	802	+2.872%
2025-08-18	49.1000	49.1000	48.4300	48.4300	+0.062%	502	797	-0.165%
2025-08-15	48.4000	48.4000	48.4000	48.4000	+30.458%	29	377	-0.103%
2025-07-23	37.1000	37.1000	37.1000	37.1000	-4.505%	1	377	+30.323%
2025-07-21	39.3500	39.3500	38.8500	38.8500	-3.454%	4	378	+24.453%
2025-07-18	40.2400	40.2400	40.2400	40.2400	-1.806%	1	376	+20.154%
2025-07-11	41.0000	41.0000	40.7500	40.9800	+5.293%	23	375	+17.984%
2025-07-10	38.9400	38.9400	38.9200	38.9200	+7.961%	2	375	+24.229%
2025-07-01	36.0000	36.0800	36.0000	36.0500	-0.962%	38	375	+34.119%
2025-06-27	36.4000	36.4000	36.4000	36.4000	-4.961%	57	399	+32.830%
2025-06-26	38.3000	38.3000	38.3000	38.3000	+5.220%	1	432	+26.240%
2025-06-25	36.4000	36.4000	36.4000	36.4000	-8.428%	1	432	+32.830%
2025-06-12	39.7500	39.7500	39.7500	39.7500	+6.855%	40	433	+21.635%
2025-06-06	37.2500	37.6000	37.2000	37.2000	-8.600%	12	393	+29.973%
2025-06-03	40.7000	40.7000	40.7000	40.7000	-3.669%	2	393	+18.796%
2025-06-02	42.2500	42.2500	42.2500	42.2500	+3.049%	1	391	+14.438%
2025-05-30	41.0000	41.0000	41.0000	41.0000	-3.688%	2	391	+17.927%
2025-05-29	44.2300	44.6400	42.5700	42.5700	+9.294%	8	391	+13.578%
2025-05-28	39.2000	39.2000	38.9500	38.9500	+1.963%	3	394	+24.134%
2025-05-27	38.2000	38.2000	38.2000	38.2000	+11.370%	5	395	+26.571%
2025-05-19	34.1300	34.3000	34.1300	34.3000	0.000%	2	390	+40.962%
2025-05-12	34.4500	34.4500	34.3000	34.3000	-12.944%	2	390	+40.962%
2025-05-07	39.4000	39.4000	39.4000	39.4000	-2.716%	86	391	+22.716%
2025-05-02	40.7500	40.7500	40.5000	40.5000	-7.955%	6	305	+19.383%
2025-04-25	44.0000	44.0000	44.0000	44.0000	-3.297%	100	305	+9.886%
2025-04-24	45.5000	45.5000	45.5000	45.5000	-8.891%	1	275	+6.264%
2025-04-23	49.9400	49.9400	49.9400	49.9400	-8.618%	10	274	-3.184%
2025-04-22	54.6500	54.6500	54.6500	54.6500	+13.382%	5	274	-11.528%
2025-04-14	48.2000	48.2000	48.2000	48.2000	-17.381%	1	269	+0.311%
2025-04-08	55.3300	58.3400	55.3300	58.3400	+2.965%	31	269	-17.124%
2025-04-07	53.2900	56.6600	53.2900	56.6600	-1.700%	14	249	-14.666%
2025-04-04	56.7700	57.6400	56.1000	57.6400	+17.489%	220	262	-16.117%
2025-04-03	48.9000	49.0600	48.7800	49.0600	+15.490%	8	169	-1.447%
2025-04-02	42.4800	42.4800	42.4800	42.4800	+0.071%	1	166	+13.818%
2025-03-28	42.5000	42.5000	42.4000	42.4500	+10.980%	16	167	+13.899%
2025-03-26	38.2500	38.2500	38.2500	38.2500	+9.286%	1	167	+26.405%
2025-03-25	35.0000	35.0000	35.0000	35.0000	-18.794%	1	167	+38.143%
2025-03-13	43.5000	43.5000	43.1000	43.1000	+5.045%	11	168	+12.181%
2025-03-11	41.4800	41.4800	40.3000	41.0300	-2.657%	17	168	+17.841%
2025-03-10	42.7500	42.7500	42.1500	42.1500	+17.246%	13	153	+14.709%
2025-03-04	37.5400	37.5400	35.9500	35.9500	+12.873%	10	151	+34.492%
2025-03-03	31.9000	31.9000	31.8500	31.8500	+0.600%	10	151	+51.805%
2025-02-27	31.6600	31.6600	31.6600	31.6600	-0.126%	1	151	+52.716%
2025-02-24	31.7000	31.7000	31.7000	31.7000	+7.095%	1	150	+52.524%
2025-02-21	29.6000	29.6000	29.6000	29.6000	+5.941%	8	149	+63.345%
2025-02-20	27.6400	28.2700	27.6400	27.9400	+3.673%	11	153	+73.049%
2025-02-19	26.3000	26.9500	26.3000	26.9500	-1.857%	23	152	+79.406%
2025-02-12	27.8000	27.8000	27.4600	27.4600	+4.213%	2	137	+76.074%
2025-02-11	26.3600	26.3600	26.3500	26.3500	+3.010%	15	136	+83.491%
2025-02-06	25.6900	25.6900	24.3500	25.5800	+8.851%	3	121	+89.015%
2025-02-03	23.5000	23.5000	23.5000	23.5000	+1.424%	100	118	+105.745%
2025-01-30	23.1700	23.1700	23.1700	23.1700	+15.850%	1	21	+108.675%
2025-01-28	20.0000	20.0000	20.0000	20.0000	-8.634%	2	21	+141.750%
2025-01-27	21.8900	21.8900	21.8900	21.8900	-15.808%	1	21	+120.877%
2025-01-21	26.0000	26.0000	26.0000	26.0000	-3.704%	1	20	+85.962%
2025-01-16	27.0000	27.0000	27.0000	27.0000	-1.171%	3	20	+79.074%
2025-01-08	27.3200	27.3200	27.3200	27.3200	+7.984%	2	16	+76.977%
2025-01-06	25.3000	25.3000	25.3000	25.3000	-5.243%	1	16	+91.107%
2025-01-02	26.7000	26.7000	26.7000	26.7000	+2.692%	1	16	+81.086%
2024-12-31	26.0000	26.0000	26.0000	26.0000	+4.628%	1	15	+85.962%
2024-12-26	24.8500	24.8500	24.8500	24.8500	-2.930%	2	15	+94.567%
2024-12-23	25.6000	25.6000	25.6000	25.6000	+9.168%	1	17	+88.867%
2024-12-18	23.4500	23.4500	23.4500	23.4500	+2.851%	1	18	+106.183%
2024-12-16	22.8000	22.8000	22.8000	22.8000	0.000%	1	16	+112.061%
2024-12-10	22.8000	22.8000	22.8000	22.8000	+3.636%	1	16	+112.061%
2024-12-09	22.0000	22.0000	22.0000	22.0000	+12.821%	1	15	+119.773%
2024-12-04	18.8200	20.3000	18.8200	19.5000	-23.679%	3	14	+147.949%
2024-12-03	25.5500	25.5500	25.5500	25.5500	-3.403%	2	13	+89.237%
2024-11-29	26.4500	26.4500	26.4500	26.4500	+6.782%	4	11	+82.798%
2024-11-21	25.2500	25.2500	24.7700	24.7700	-3.806%	11	18	+95.196%
2024-11-14	25.7500	25.7500	25.7500	25.7500	-13.183%	10	18	+87.767%
2024-11-07	29.6600	29.6600	29.6600	29.6600	-18.628%	3	8	+63.014%
2024-10-10	36.4500	36.4500	36.4500	36.4500	-10.222%	1	5	+32.647%
2024-10-02	40.6000	40.6000	40.6000	40.6000	-4.245%	1	4	+19.089%
2024-09-30	41.7500	42.4000	41.7500	42.4000	+4.331%	2	4	+14.033%
2024-09-27	40.6400	40.6400	40.6400	40.6400	-3.468%	2	2	+18.971%
2024-09-19	42.1000	42.1000	42.1000	42.1000	0.000%	1	1	+14.846%