Dark

CRM20270115P280
CRM Jan 15 2027 280.00 Put (CRM270115P00280000)
option OPRA

EOD

Sep 22, 2026

51.70+24.879%(+10.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	51.7000	51.7000	51.7000	51.7000	+24.879%	1	81	0.000%
2026-09-16	41.4000	41.4000	41.3500	41.4000	-5.587%	16	80	+24.879%
2026-09-11	43.2100	43.8500	43.2100	43.8500	-6.702%	5	66	+17.902%
2026-09-10	47.0000	47.0000	47.0000	47.0000	+5.975%	1	65	+10.000%
2026-09-08	41.8000	44.3500	41.8000	44.3500	+19.865%	4	66	+16.573%
2026-09-04	37.0000	37.0000	37.0000	37.0000	+13.150%	1	67	+39.730%
2026-09-03	33.0000	34.4500	32.7000	32.7000	-17.839%	15	67	+58.104%
2026-09-02	39.8000	39.8000	39.8000	39.8000	+6.731%	1	53	+29.899%
2026-09-01	36.8000	37.2900	36.8000	37.2900	-2.510%	2	52	+38.643%
2026-08-28	43.6000	43.6000	36.3000	38.2500	-23.729%	24	51	+35.163%
2026-08-27	50.1500	50.1500	50.1500	50.1500	-54.130%	1	34	+3.091%
2026-07-27	109.3300	109.3300	109.3300	109.3300	+0.165%	1	34	-52.712%
2026-07-21	109.1500	109.1500	109.1500	109.1500	-4.905%	1	36	-52.634%
2026-07-02	114.7800	114.7800	114.7800	114.7800	-1.519%	1	35	-54.957%
2026-07-01	116.5500	116.5500	116.5500	116.5500	-2.875%	1	35	-55.641%
2026-06-29	120.0000	120.0000	120.0000	120.0000	-5.586%	1	35	-56.917%
2026-06-23	127.1000	127.1000	127.1000	127.1000	-0.757%	1	41	-59.323%
2026-06-18	128.0700	128.0700	128.0700	128.0700	+3.575%	2	790	-59.631%
2026-06-17	121.2800	123.6500	121.2800	123.6500	+15.940%	68	790	-58.188%
2026-06-10	106.6500	106.6500	106.6500	106.6500	+6.384%	1	790	-51.524%
2026-06-08	100.2500	100.2500	100.2500	100.2500	+7.277%	16	790	-48.429%
2026-06-05	93.4500	93.4500	93.4500	93.4500	+7.723%	1	785	-44.676%
2026-06-02	86.7500	86.7500	86.7500	86.7500	-14.532%	1	786	-40.403%
2026-05-22	99.9800	101.5000	99.9800	101.5000	-11.662%	2	787	-49.064%
2026-05-13	114.9000	114.9000	114.9000	114.9000	+12.152%	1	787	-55.004%
2026-05-11	101.7500	102.4500	101.7500	102.4500	+6.034%	3	786	-49.536%
2026-05-05	96.6200	96.6200	96.6200	96.6200	-4.526%	1	785	-46.491%
2026-05-01	101.2000	101.2000	101.2000	101.2000	+1.515%	1	786	-48.913%
2026-04-27	99.6600	99.6900	99.6600	99.6900	-4.967%	2	786	-48.139%
2026-04-24	104.9000	104.9000	104.9000	104.9000	-2.825%	1	786	-50.715%
2026-04-23	107.9500	107.9500	107.9500	107.9500	+6.565%	1	787	-52.107%
2026-04-16	101.3000	101.3000	101.3000	101.3000	-2.559%	1	786	-48.963%
2026-04-14	106.2500	106.2500	103.7800	103.9600	-3.732%	3	787	-50.269%
2026-04-13	107.9900	107.9900	107.9900	107.9900	-6.421%	1	786	-52.125%
2026-04-10	115.4100	115.4100	115.4000	115.4000	+18.238%	2	786	-55.199%
2026-04-02	97.6000	97.6000	97.6000	97.6000	+2.521%	2	884	-47.029%
2026-04-01	95.4000	95.4000	95.1800	95.2000	+0.741%	5	884	-45.693%
2026-03-31	94.5000	94.5000	94.5000	94.5000	-3.176%	2	889	-45.291%
2026-03-30	97.9500	97.9500	97.6000	97.6000	+1.794%	2	891	-47.029%
2026-03-26	95.8800	95.8800	95.8800	95.8800	-4.120%	2	892	-46.078%
2026-03-25	95.9400	100.0000	95.9400	100.0000	+2.354%	2	894	-48.300%
2026-03-24	89.7500	97.7000	89.7500	97.7000	+10.859%	7	895	-47.083%
2026-03-20	88.1300	88.1300	88.1300	88.1300	+5.067%	1	894	-41.337%
2026-03-17	83.8800	83.8800	83.8800	83.8800	-1.225%	1	895	-38.364%
2026-03-16	87.0800	87.0800	84.9200	84.9200	+0.024%	4	896	-39.119%
2026-03-13	84.9000	84.9000	84.9000	84.9000	+1.434%	1	897	-39.105%
2026-03-12	84.0000	84.0000	83.7000	83.7000	-1.064%	2	897	-38.232%
2026-03-09	84.6000	84.6000	84.6000	84.6000	+1.915%	2	899	-38.889%
2026-03-06	83.2500	83.2500	83.0100	83.0100	-1.530%	4	903	-37.718%
2026-03-05	84.3000	84.3000	84.3000	84.3000	-7.363%	6	905	-38.671%
2026-02-27	91.0000	91.0000	91.0000	91.0000	-6.282%	1	905	-43.187%
2026-02-24	97.1000	97.1000	97.1000	97.1000	-9.040%	1	906	-46.756%
2026-02-23	105.1000	106.7500	105.1000	106.7500	+11.546%	2	907	-51.569%
2026-02-20	95.7000	95.7000	95.7000	95.7000	-3.118%	1	908	-45.977%
2026-02-17	99.8100	99.8100	98.7800	98.7800	+7.195%	2	909	-47.661%
2026-02-13	92.1500	92.1500	92.1500	92.1500	-5.777%	2	912	-43.896%
2026-02-11	98.1000	99.6000	97.8000	97.8000	+10.571%	5	912	-47.137%
2026-02-10	88.4500	88.4500	88.4500	88.4500	-6.806%	1	915	-41.549%
2026-02-06	95.0000	95.0000	94.9100	94.9100	-0.095%	100	914	-45.527%
2026-02-05	85.8000	95.0000	85.8000	95.0000	+9.712%	2	1,014	-45.579%
2026-02-04	86.5900	86.5900	86.5900	86.5900	-1.040%	175	1,190	-40.293%
2026-02-03	87.5000	87.5000	87.5000	87.5000	+19.470%	3	1,190	-40.914%
2026-02-02	73.2400	73.2400	73.2400	73.2400	-2.086%	2	1,193	-29.410%
2026-01-30	73.8000	75.3500	73.8000	74.8000	+19.623%	16	1,192	-30.882%
2026-01-28	61.8100	62.5300	61.8100	62.5300	-1.138%	3	1,207	-17.320%
2026-01-27	63.2500	63.2500	63.2500	63.2500	+4.719%	1	1,205	-18.261%
2026-01-26	61.9000	61.9000	60.4000	60.4000	-3.065%	7	1,204	-14.404%
2026-01-23	62.3100	62.3100	62.3100	62.3100	+0.549%	5	1,204	-17.028%
2026-01-16	61.9700	61.9700	61.9700	61.9700	+3.977%	5	1,199	-16.573%
2026-01-15	59.0200	59.6000	59.0200	59.6000	+10.166%	2	1,199	-13.255%
2026-01-14	54.1000	54.1000	54.1000	54.1000	+13.895%	1	1,197	-4.436%
2026-01-13	46.9200	47.5000	46.9200	47.5000	+10.209%	3	1,196	+8.842%
2026-01-12	44.5100	44.5100	43.0000	43.1000	-1.934%	72	1,193	+19.954%
2026-01-09	43.9500	43.9500	43.9500	43.9500	+10.510%	1	1,127	+17.634%
2026-01-07	39.9000	39.9500	39.7700	39.7700	-10.408%	13	1,128	+29.997%
2026-01-05	44.3900	44.3900	44.3900	44.3900	-4.125%	2	1,141	+16.468%
2026-01-02	46.3000	46.3000	46.3000	46.3000	+12.927%	3	1,141	+11.663%
2025-12-31	40.7000	41.0000	40.7000	41.0000	+1.360%	7	1,141	+26.098%
2025-12-30	40.4500	40.4500	40.4500	40.4500	+1.659%	2	1,141	+27.812%
2025-12-29	39.9800	39.9800	39.7900	39.7900	-5.262%	5	1,141	+29.932%
2025-12-23	42.0000	42.0000	42.0000	42.0000	-5.618%	1	1,137	+23.095%
2025-12-19	44.5000	44.5000	44.5000	44.5000	+2.417%	100	1,138	+16.180%
2025-12-12	43.8000	43.8500	43.4000	43.4500	-2.905%	23	1,039	+18.987%
2025-12-09	44.7500	44.7500	44.7500	44.7500	-4.482%	1	1,019	+15.531%
2025-12-08	44.5800	46.8500	44.5800	46.8500	+2.629%	2	1,020	+10.352%
2025-12-05	46.0000	46.0000	45.4000	45.6500	-13.607%	171	1,022	+13.253%
2025-12-04	59.1400	59.1400	52.8400	52.8400	-14.081%	4	1,041	-2.157%
2025-12-02	61.7000	61.7000	61.5000	61.5000	-0.806%	3	1,039	-15.935%
2025-12-01	62.0000	62.0000	62.0000	62.0000	-2.516%	60	1,036	-16.613%
2025-11-28	63.5600	63.6200	63.5600	63.6000	-3.167%	10	1,036	-18.711%
2025-11-20	65.6800	65.6800	65.6800	65.6800	-1.159%	1	1,036	-21.285%
2025-11-19	66.4900	66.4900	66.4500	66.4500	+28.605%	4	1,035	-22.197%
2025-10-29	51.6700	51.6700	51.6700	51.6700	+8.096%	1	1,035	+0.058%
2025-10-22	47.2300	47.8000	46.4000	47.8000	-7.166%	5	1,034	+8.159%
2025-10-20	51.4900	51.4900	51.4900	51.4900	-9.189%	2	1,031	+0.408%
2025-10-16	56.7000	56.7000	56.7000	56.7000	-1.869%	1	1,033	-8.818%
2025-10-14	57.7800	57.7800	57.7800	57.7800	-1.483%	4	1,032	-10.523%
2025-10-08	58.2000	58.6500	58.2000	58.6500	+0.171%	2	1,032	-11.850%
2025-10-01	58.5500	58.5500	58.5500	58.5500	+0.154%	7	1,032	-11.699%
2025-09-30	58.4600	58.4600	58.4600	58.4600	+16.570%	6	1,032	-11.563%
2025-09-22	50.1500	50.1500	50.1500	50.1500	-9.591%	12	1,032	+3.091%
2025-09-16	55.4700	55.4700	55.4700	55.4700	-1.910%	1	1,020	-6.796%
2025-09-04	57.0000	57.0000	56.5500	56.5500	+20.319%	4	1,019	-8.576%
2025-09-03	48.0000	48.0000	47.0000	47.0000	-5.146%	2	1,019	+10.000%
2025-09-02	49.6000	49.6000	49.5500	49.5500	+11.348%	2	1,019	+4.339%
2025-08-29	48.6500	48.6500	44.5000	44.5000	-16.822%	15	1,015	+16.180%
2025-08-26	53.4500	53.5000	53.4500	53.5000	+3.984%	2	1,015	-3.364%
2025-08-22	51.4500	51.4500	51.4500	51.4500	-4.439%	40	1,015	+0.486%
2025-08-21	53.8400	53.8400	53.8400	53.8400	-0.499%	1	1,015	-3.975%
2025-08-19	54.1100	54.1100	54.1100	54.1100	-0.897%	1	1,016	-4.454%
2025-08-18	54.7000	54.7000	54.6000	54.6000	-0.637%	2	1,017	-5.311%
2025-08-15	54.7800	54.9500	54.7800	54.9500	-14.288%	18	1,018	-5.914%
2025-08-12	64.1100	64.1100	64.1100	64.1100	+12.218%	1	1,028	-19.357%
2025-08-11	57.1300	57.1300	57.1300	57.1300	+11.582%	1	1,027	-9.505%
2025-08-06	51.3000	51.3000	51.2000	51.2000	+2.400%	2	1,028	+0.977%
2025-08-05	50.0000	50.0000	50.0000	50.0000	-0.299%	1	1,029	+3.400%
2025-08-01	50.2000	50.2000	50.1500	50.1500	+19.547%	2	1,028	+3.091%
2025-07-30	42.0500	42.0500	41.9500	41.9500	+3.071%	2	1,028	+23.242%
2025-07-25	40.6800	40.8000	40.6800	40.7000	-4.258%	3	1,029	+27.027%
2025-07-24	42.4500	42.5100	42.4500	42.5100	-8.777%	3	1,029	+21.618%
2025-07-16	46.7500	46.7500	46.5300	46.6000	+2.014%	88	1,029	+10.944%
2025-07-14	45.8500	46.2100	45.6800	45.6800	-1.232%	10	1,022	+13.179%
2025-07-11	46.1500	46.3000	46.1500	46.2500	+12.394%	10	1,017	+11.784%
2025-07-09	41.2500	41.3600	41.1500	41.1500	+2.875%	7	1,012	+25.638%
2025-07-08	39.9200	40.1000	39.9200	40.0000	-5.325%	5	1,010	+29.250%
2025-07-07	41.2700	42.2500	40.5500	42.2500	+1.028%	11	1,010	+22.367%
2025-07-02	41.8200	41.8200	41.8200	41.8200	+0.941%	17	999	+23.625%
2025-06-30	41.4300	41.4300	41.4300	41.4300	+0.436%	1	1,005	+24.789%
2025-06-27	41.2500	41.2500	41.2500	41.2500	-4.226%	9	1,006	+25.333%
2025-06-26	43.0700	43.0700	43.0700	43.0700	-7.016%	1	1,006	+20.037%
2025-06-17	46.3200	46.3200	46.3200	46.3200	-4.613%	1	1,006	+11.615%
2025-06-13	46.5800	48.5600	46.5800	48.5600	+15.619%	4	1,006	+6.466%
2025-06-10	42.0000	42.0000	42.0000	42.0000	+0.478%	1	1,004	+23.095%
2025-06-06	41.8000	41.8000	41.8000	41.8000	-7.008%	2	1,003	+23.684%
2025-06-05	45.5500	45.5500	44.9500	44.9500	-2.516%	200	1,002	+15.017%
2025-06-04	46.1300	46.1500	46.0800	46.1100	+0.239%	8	1,018	+12.123%
2025-06-03	45.8600	46.1100	45.8600	46.0000	-1.604%	38	1,018	+12.391%
2025-06-02	46.9000	46.9000	46.7000	46.7500	-0.532%	45	999	+10.588%
2025-05-29	45.0000	49.5000	45.0000	47.0000	+7.773%	29	970	+10.000%
2025-05-28	43.7600	44.0100	43.3000	43.6100	+2.131%	52	943	+18.551%
2025-05-23	42.7000	42.8300	42.6900	42.7000	+7.421%	36	912	+21.077%
2025-05-20	39.8800	40.1000	39.7000	39.7500	+4.798%	18	912	+30.063%
2025-05-14	37.9300	37.9300	37.9300	37.9300	-2.744%	40	907	+36.304%
2025-05-12	39.1000	39.2000	39.0000	39.0000	-12.556%	4	867	+32.564%
2025-05-07	44.6000	44.6000	44.6000	44.6000	+0.225%	1	867	+15.919%
2025-05-05	44.5500	44.6100	44.5000	44.5000	-1.001%	4	866	+16.180%
2025-05-02	44.9500	44.9500	44.9500	44.9500	-4.055%	2	864	+15.017%
2025-05-01	46.8800	47.1500	46.7000	46.8500	-8.299%	13	864	+10.352%
2025-04-24	51.1500	51.2200	51.0900	51.0900	-7.244%	4	864	+1.194%
2025-04-23	55.5000	55.6100	55.0800	55.0800	-7.816%	12	863	-6.137%
2025-04-22	59.6800	59.8700	59.4500	59.7500	-8.218%	82	860	-13.473%
2025-04-21	65.6300	65.8200	64.9400	65.1000	+19.013%	86	842	-20.584%
2025-04-16	55.0500	55.1400	54.7000	54.7000	-2.234%	40	842	-5.484%
2025-04-10	53.7000	57.2000	53.7000	55.9500	-10.908%	6	843	-7.596%
2025-04-08	60.2000	62.8000	59.2500	62.8000	-3.086%	164	842	-17.675%
2025-04-04	64.2000	64.9300	64.0500	64.8000	+19.778%	36	796	-20.216%
2025-04-03	54.3000	54.3000	54.1000	54.1000	+14.546%	4	784	-4.436%
2025-04-02	48.1500	48.1500	47.2300	47.2300	-1.809%	10	782	+9.464%
2025-04-01	48.0500	48.1000	48.0500	48.1000	+1.263%	4	782	+7.484%
2025-03-28	47.5000	47.5000	47.5000	47.5000	+9.700%	4	782	+8.842%
2025-03-27	43.5200	43.6000	43.3000	43.3000	+10.827%	34	782	+19.400%
2025-03-25	39.0700	39.0700	39.0700	39.0700	-5.170%	1	783	+32.327%
2025-03-24	41.2500	41.2500	41.2000	41.2000	-7.768%	2	783	+25.485%
2025-03-18	44.6700	44.6700	44.6700	44.6700	+0.269%	1	783	+15.738%
2025-03-17	44.5500	44.5500	44.5500	44.5500	-4.869%	1	783	+16.049%
2025-03-13	43.8000	46.8300	43.8000	46.8300	+4.531%	3	782	+10.399%
2025-03-12	44.8000	44.8000	44.8000	44.8000	-0.863%	2	782	+15.402%
2025-03-11	45.1900	45.1900	45.1900	45.1900	+2.240%	1	782	+14.406%
2025-03-07	44.4200	44.5000	44.2000	44.2000	+13.479%	16	782	+16.968%
2025-03-06	37.4500	38.9500	37.4500	38.9500	-3.946%	3	781	+32.734%
2025-03-05	40.4000	40.5500	40.4000	40.5500	-0.246%	14	781	+27.497%
2025-03-04	40.5500	40.6500	40.5500	40.6500	+12.917%	4	781	+27.183%
2025-03-03	36.0700	36.0700	36.0000	36.0000	-4.281%	2	781	+43.611%
2025-02-28	37.6100	37.6100	37.6100	37.6100	+0.293%	4	780	+37.463%
2025-02-27	36.9500	37.5000	36.9500	37.5000	+6.534%	70	782	+37.867%
2025-02-26	35.2000	35.2000	35.2000	35.2000	+0.571%	100	712	+46.875%
2025-02-21	34.5000	35.0000	34.5000	35.0000	+10.375%	4	612	+47.714%
2025-02-20	31.8500	31.8500	31.7100	31.7100	+3.627%	102	610	+63.040%
2025-02-19	30.6000	30.6000	30.6000	30.6000	+3.100%	1	510	+68.954%
2025-02-18	29.7000	29.8000	29.6000	29.6800	+1.090%	24	509	+74.191%
2025-02-10	29.3600	29.3600	29.3600	29.3600	-4.146%	4	505	+76.090%
2025-02-07	30.6300	30.6300	30.6300	30.6300	+7.098%	8	509	+68.789%
2025-02-06	28.3300	28.6800	28.3300	28.6000	+16.782%	3	505	+80.769%
2025-01-29	24.4900	24.4900	24.4900	24.4900	+9.087%	1	504	+111.107%
2025-01-28	22.4500	22.4500	22.4500	22.4500	-9.803%	2	505	+130.290%
2025-01-27	24.8900	24.8900	24.8900	24.8900	-9.819%	1	503	+107.714%
2025-01-22	27.6000	27.6000	27.6000	27.6000	-5.930%	1	502	+87.319%
2025-01-21	29.0900	29.3400	29.0500	29.3400	-3.961%	8	506	+76.210%
2025-01-15	30.6000	30.6000	30.5500	30.5500	-4.680%	6	506	+69.231%
2025-01-10	32.3000	32.4500	32.0500	32.0500	+11.672%	430	500	+61.310%
2025-01-06	28.8500	28.8500	28.7000	28.7000	-1.205%	2	337	+80.139%
2024-12-31	29.0500	29.0500	29.0500	29.0500	+3.087%	9	345	+77.969%
2024-12-27	28.1800	28.1800	28.1800	28.1800	+3.679%	4	345	+83.463%
2024-12-26	27.8500	27.8500	27.1800	27.1800	-12.181%	7	345	+90.213%
2024-12-24	30.9500	30.9500	30.9500	30.9500	+11.331%	1	348	+67.044%
2024-12-20	27.8000	27.8000	27.8000	27.8000	-6.239%	2	348	+85.971%
2024-12-19	29.5200	29.6500	29.5200	29.6500	+14.038%	2	348	+74.368%
2024-12-18	26.0000	26.0000	26.0000	26.0000	+3.462%	300	348	+98.846%
2024-12-11	25.1300	25.1300	25.1300	25.1300	+1.331%	1	48	+105.730%
2024-12-09	24.8000	24.8000	24.8000	24.8000	+5.532%	1	49	+108.468%
2024-12-06	23.5000	23.5000	23.5000	23.5000	+1.293%	2	50	+120.000%
2024-12-04	23.4000	23.4000	22.9000	23.2000	-18.596%	20	49	+122.845%
2024-12-03	28.5700	28.5700	28.4000	28.5000	-0.697%	21	50	+81.404%
2024-11-21	27.8800	28.7000	27.8800	28.7000	-1.034%	9	30	+80.139%
2024-11-11	29.0000	29.0000	29.0000	29.0000	-12.651%	1	22	+78.276%
2024-11-08	31.8300	33.2000	31.8300	33.2000	-18.727%	6	22	+55.723%
2024-10-11	40.8500	40.8500	40.8500	40.8500	+0.369%	2	19	+26.561%
2024-10-10	40.5000	40.8000	40.5000	40.7000	-0.611%	15	20	+27.027%
2024-10-09	41.2000	41.2000	40.9500	40.9500	-0.607%	3	6	+26.252%
2024-10-04	42.1500	42.2000	41.2000	41.2000	-6.851%	10	5	+25.485%
2024-10-03	44.2200	44.2300	44.2200	44.2300	+0.295%	2	4	+16.889%
2024-10-02	44.1000	44.1000	44.1000	44.1000	-3.501%	2	2	+17.234%
2024-09-26	45.7000	45.7000	45.7000	45.7000	0.000%	2	2	+13.129%