Dark

CRM20270115P290
CRM Jan 15 2027 290.00 Put (CRM270115P00290000)
option OPRA

EOD

Sep 24, 2026

55.50-11.905%(-7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	55.5000	55.5000	55.5000	55.5000	-11.905%	1	19	0.000%
2026-09-22	63.0000	63.0000	63.0000	63.0000	+9.909%	3	18	-11.905%
2026-09-21	57.3200	57.3200	57.3200	57.3200	-0.139%	1	18	-3.175%
2026-09-18	54.7000	57.4000	54.7000	57.4000	+26.935%	6	18	-3.310%
2026-09-14	45.2200	45.2200	45.2200	45.2200	+3.242%	8	18	+22.733%
2026-08-28	44.9200	44.9200	42.6000	43.8000	-8.750%	5	11	+26.712%
2026-08-27	58.7800	58.7800	48.0000	48.0000	-48.882%	5	6	+15.625%
2026-08-18	93.9000	93.9000	93.9000	93.9000	-5.199%	1	4	-40.895%
2026-08-05	99.0000	99.0500	99.0000	99.0500	-22.020%	2	4	-43.968%
2026-07-09	127.0200	127.0200	127.0200	127.0200	+6.293%	1	3	-56.306%
2026-07-07	119.5000	119.5000	119.5000	119.5000	-9.195%	1	4	-53.556%
2026-06-29	131.6000	131.6000	131.6000	131.6000	-0.709%	1	4	-57.827%
2026-06-26	132.5400	132.5400	132.5400	132.5400	-2.766%	1	4	-58.126%
2026-06-24	136.3100	136.3100	136.3100	136.3100	+19.759%	3	4	-59.284%
2026-04-15	113.8200	113.8200	113.8200	113.8200	-7.025%	4	39	-51.239%
2026-04-10	122.4200	122.4200	122.4200	122.4200	+1.417%	1	41	-54.664%
2026-04-09	120.7100	120.7100	120.7100	120.7100	+12.382%	4	50	-54.022%
2026-04-08	107.4000	107.4100	107.4000	107.4100	+1.388%	16	234	-48.329%
2026-03-24	105.9400	105.9400	105.9400	105.9400	+9.612%	1	219	-47.612%
2026-03-18	96.6500	96.6500	96.6500	96.6500	+6.678%	1	219	-42.576%
2026-03-05	96.1900	96.1900	90.6000	90.6000	-6.502%	2	219	-38.742%
2026-03-04	96.9000	96.9000	96.9000	96.9000	-1.774%	6	217	-42.724%
2026-02-27	98.6500	98.6500	98.6500	98.6500	-7.804%	2	217	-43.740%
2026-02-12	107.0000	107.0000	107.0000	107.0000	+9.980%	1	219	-48.131%
2026-02-10	97.2900	97.2900	97.2900	97.2900	-4.167%	4	218	-42.954%
2026-02-09	101.5200	101.5200	101.5200	101.5200	+22.240%	1	222	-45.331%
2026-01-29	83.0500	83.0500	83.0500	83.0500	+20.362%	1	222	-33.173%
2026-01-26	69.0500	69.0500	69.0000	69.0000	+18.394%	28	223	-19.565%
2026-01-13	58.2800	58.2800	58.2800	58.2800	+21.164%	1	229	-4.770%
2026-01-08	48.1000	48.1000	48.1000	48.1000	+5.482%	1	228	+15.385%
2026-01-07	45.8000	45.8000	45.6000	45.6000	-2.772%	5	229	+21.711%
2025-12-31	46.9000	46.9000	46.9000	46.9000	+3.372%	6	235	+18.337%
2025-12-29	45.3700	45.3700	45.3700	45.3700	-5.578%	1	235	+22.328%
2025-12-22	49.7400	49.7400	48.0500	48.0500	-5.969%	14	224	+15.505%
2025-12-18	51.1000	51.1000	51.1000	51.1000	-2.388%	1	224	+8.611%
2025-12-15	52.3500	52.3500	52.3500	52.3500	+2.226%	4	225	+6.017%
2025-12-05	51.3000	51.7500	51.1800	51.2100	-25.783%	9	229	+8.377%
2025-12-03	69.0000	69.0000	69.0000	69.0000	-1.004%	3	225	-19.565%
2025-12-01	69.7000	69.7000	69.7000	69.7000	+8.991%	1	228	-20.373%
2025-11-14	63.9500	63.9500	63.9500	63.9500	-5.119%	10	227	-13.213%
2025-11-07	67.4000	67.4000	67.4000	67.4000	-2.319%	2	232	-17.656%
2025-11-06	69.0000	69.0000	69.0000	69.0000	+23.104%	2	232	-19.565%
2025-11-04	56.0500	56.0500	56.0500	56.0500	-9.873%	1	234	-0.981%
2025-10-16	62.1900	62.1900	62.1900	62.1900	-1.754%	2	234	-10.757%
2025-10-13	63.3000	63.3000	63.3000	63.3000	-2.239%	2	232	-12.322%
2025-09-30	61.7000	64.7500	61.7000	64.7500	+14.399%	7	234	-14.286%
2025-09-22	56.8500	56.8500	56.6000	56.6000	+7.319%	2	235	-1.943%
2025-09-09	52.7500	52.7500	52.7400	52.7400	-4.370%	2	234	+5.233%
2025-08-28	55.1500	55.1500	55.1500	55.1500	-8.328%	1	234	+0.635%
2025-08-26	60.1600	60.1600	60.1600	60.1600	-1.377%	2	233	-7.746%
2025-08-18	61.0000	61.0000	61.0000	61.0000	-0.894%	2	233	-9.016%
2025-08-15	61.7000	61.7000	61.5500	61.5500	-7.513%	8	235	-9.829%
2025-08-13	66.5500	66.5500	66.5500	66.5500	-2.132%	10	240	-16.604%
2025-08-12	68.0000	68.0000	68.0000	68.0000	+6.250%	2	240	-18.382%
2025-08-08	64.0000	64.0000	64.0000	64.0000	+2.318%	15	238	-13.281%
2025-08-07	60.0100	62.5500	60.0100	62.5500	+35.243%	102	253	-11.271%
2025-07-29	46.2500	46.2500	46.2500	46.2500	-1.596%	26	292	+20.000%
2025-07-25	47.0000	47.0000	47.0000	47.0000	-9.284%	200	318	+18.085%
2025-07-14	51.8100	51.8100	51.8100	51.8100	+5.262%	1	393	+7.122%
2025-07-10	49.2200	49.2200	49.2200	49.2200	+3.295%	1	392	+12.759%
2025-07-07	47.6500	47.6500	47.6500	47.6500	+4.610%	1	393	+16.474%
2025-07-03	45.5500	45.5500	45.5500	45.5500	-1.726%	1	391	+21.844%
2025-07-01	46.4800	46.4800	46.3500	46.3500	-0.430%	10	391	+19.741%
2025-06-30	46.8600	46.8600	46.5500	46.5500	+1.372%	14	390	+19.227%
2025-06-27	47.1500	47.1500	45.9200	45.9200	-2.588%	11	390	+20.862%
2025-06-26	47.1400	47.1400	47.1400	47.1400	-5.436%	2	394	+17.734%
2025-06-12	49.8500	49.8500	49.8500	49.8500	+2.152%	200	396	+11.334%
2025-06-10	48.3000	48.8000	48.3000	48.8000	-3.078%	26	215	+13.730%
2025-06-05	50.3500	50.3500	50.3500	50.3500	-10.425%	100	189	+10.228%
2025-05-29	56.2100	56.2100	56.2100	56.2100	+15.184%	1	89	-1.263%
2025-05-28	48.5100	48.9500	48.5100	48.8000	+1.245%	50	88	+13.730%
2025-05-27	48.3500	48.3500	48.2000	48.2000	+1.474%	10	66	+15.145%
2025-05-23	47.6000	47.6000	47.4700	47.5000	+16.422%	8	61	+16.842%
2025-05-14	40.8000	40.8000	40.8000	40.8000	-6.207%	2	61	+36.029%
2025-05-12	43.5000	43.5000	43.5000	43.5000	-12.298%	1	63	+27.586%
2025-05-02	49.6000	49.6000	49.6000	49.6000	-10.372%	2	63	+11.895%
2025-04-25	55.3400	55.3400	55.3400	55.3400	-16.556%	2	63	+0.289%
2025-04-22	66.3200	66.3200	66.3200	66.3200	+10.111%	1	63	-16.315%
2025-04-16	60.2300	60.2300	60.2300	60.2300	-0.921%	10	63	-7.853%
2025-04-11	63.6500	63.6500	60.7900	60.7900	-1.395%	12	73	-8.702%
2025-04-10	61.6500	61.6500	61.6500	61.6500	+11.584%	1	70	-9.976%
2025-04-09	69.0100	69.7000	55.2500	55.2500	-21.060%	7	71	+0.452%
2025-04-08	68.0500	69.9900	68.0500	69.9900	+3.474%	12	73	-20.703%
2025-04-04	67.6400	67.6400	67.6400	67.6400	+11.709%	4	62	-17.948%
2025-04-03	60.0000	60.5500	59.9000	60.5500	+14.245%	12	62	-8.340%
2025-03-28	50.6000	53.0000	50.6000	53.0000	+9.053%	6	52	+4.717%
2025-03-27	48.6000	48.6000	48.6000	48.6000	+11.086%	5	50	+14.198%
2025-03-25	43.7500	43.7500	43.7500	43.7500	-11.670%	1	47	+26.857%
2025-03-18	49.5300	49.5300	49.5300	49.5300	+1.082%	1	47	+12.053%
2025-03-17	48.9000	49.0000	48.9000	49.0000	-8.360%	2	47	+13.265%
2025-03-13	52.3000	53.4700	52.3000	53.4700	+10.475%	2	48	+3.797%
2025-03-12	49.5200	49.5200	48.4000	48.4000	-9.701%	2	48	+14.669%
2025-03-10	51.9000	53.8300	51.9000	53.6000	+18.584%	7	49	+3.545%
2025-03-05	44.9500	45.6500	44.9500	45.2000	-0.550%	29	45	+22.788%
2025-03-04	46.9100	47.4000	45.4500	45.4500	+8.862%	4	20	+22.112%
2025-02-28	41.5000	41.7500	41.5000	41.7500	+5.429%	18	20	+32.934%
2025-02-26	39.0800	39.6000	39.0800	39.6000	+15.284%	2	12	+40.152%
2025-02-19	34.3500	34.3500	34.3500	34.3500	+2.968%	6	11	+61.572%
2025-02-13	33.8000	33.8000	33.3600	33.3600	+31.339%	2	11	+66.367%
2025-01-28	25.4000	25.4000	25.4000	25.4000	-17.985%	1	11	+118.504%
2025-01-22	30.9700	30.9700	30.9700	30.9700	-6.152%	3	10	+79.206%
2025-01-17	33.0000	33.0000	33.0000	33.0000	-4.209%	4	7	+68.182%
2025-01-15	34.4500	34.4500	34.4500	34.4500	+9.053%	2	7	+61.103%
2024-12-27	31.5900	31.5900	31.5900	31.5900	+21.220%	2	6	+75.689%
2024-12-06	26.0600	26.0600	26.0600	26.0600	-0.534%	2	6	+112.970%
2024-12-05	26.2000	26.2000	26.2000	26.2000	-1.615%	1	5	+111.832%
2024-12-04	26.6600	26.6600	26.6300	26.6300	-16.911%	2	5	+108.412%
2024-12-03	32.0500	32.0500	32.0500	32.0500	+0.818%	1	5	+73.167%
2024-11-11	31.7900	31.7900	31.7900	31.7900	-27.171%	1	4	+74.583%
2024-11-04	43.6500	43.6500	43.6500	43.6500	-4.694%	1	4	+27.148%
2024-10-10	45.8000	45.8000	45.8000	45.8000	+3.737%	1	3	+21.179%
2024-10-08	44.1500	44.1500	44.1500	44.1500	-5.258%	1	2	+25.708%
2024-10-07	46.6000	46.6000	46.6000	46.6000	0.000%	1	1	+19.099%