Dark

CRM20270115P300
CRM Jan 15 2027 300.00 Put (CRM270115P00300000)
option OPRA

EOD

Jun 25, 2026

149.20+2.031%(+2.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	149.2000	149.2000	149.2000	149.2000	+2.031%	4	19	0.000%
2026-06-24	146.2300	146.2300	146.2300	146.2300	+3.197%	8	23	+2.031%
2026-06-17	141.7000	141.7000	141.7000	141.7000	+4.808%	2	82	+5.293%
2026-06-15	135.2000	135.2000	135.2000	135.2000	+0.163%	1	82	+10.355%
2026-06-12	134.9300	134.9800	134.9300	134.9800	+6.283%	3	82	+10.535%
2026-06-10	127.0000	127.0000	127.0000	127.0000	+10.869%	1	94	+17.480%
2026-06-05	114.5500	114.5500	114.5500	114.5500	+8.260%	1	95	+30.249%
2026-06-02	105.8100	105.8100	105.8100	105.8100	+5.127%	1	95	+41.007%
2026-06-01	100.6500	100.6500	100.6500	100.6500	-7.863%	1	95	+48.236%
2026-05-29	109.2400	109.2400	109.2400	109.2400	-9.682%	1	94	+36.580%
2026-05-28	124.7900	124.7900	120.9500	120.9500	-0.608%	2	94	+23.357%
2026-05-27	121.6900	121.6900	121.6900	121.6900	+3.040%	1	95	+22.607%
2026-05-26	118.1000	118.1000	118.1000	118.1000	-4.681%	1	94	+26.334%
2026-05-20	123.9000	123.9000	123.9000	123.9000	+2.059%	2	93	+20.420%
2026-05-18	121.4000	121.4000	121.4000	121.4000	-10.406%	1	96	+22.900%
2026-05-14	135.5000	135.5000	135.5000	135.5000	+2.187%	1	96	+10.111%
2026-05-13	132.6000	132.6000	132.6000	132.6000	+3.014%	2	93	+12.519%
2026-04-23	122.8300	128.7200	122.8300	128.7200	+16.226%	4	93	+15.911%
2026-04-22	110.8500	110.8500	110.7000	110.7500	-6.374%	79	89	+34.718%
2026-04-17	112.8500	118.2900	112.8500	118.2900	-4.404%	6	94	+26.131%
2026-04-15	123.8300	123.8300	123.7400	123.7400	-7.067%	5	96	+20.575%
2026-04-13	133.1500	133.1500	133.1500	133.1500	-2.132%	2	102	+12.054%
2026-04-10	134.9100	136.0500	134.9100	136.0500	+4.245%	80	111	+9.666%
2026-04-09	130.5100	130.5100	130.5100	130.5100	+11.319%	1	225	+14.321%
2026-04-08	117.2400	117.2400	117.2400	117.2400	+4.167%	15	1,003	+27.260%
2026-04-01	112.5500	112.5500	112.5500	112.5500	-4.619%	3	988	+32.563%
2026-03-30	117.8000	118.0000	117.8000	118.0000	-2.277%	2	991	+26.441%
2026-03-27	120.1600	120.7500	120.1600	120.7500	+3.064%	6	991	+23.561%
2026-03-24	117.1600	117.1600	117.1600	117.1600	+7.704%	1	986	+27.347%
2026-03-20	108.7800	108.7800	108.7800	108.7800	+3.383%	1	987	+37.158%
2026-03-17	105.2400	105.2400	105.2200	105.2200	+0.689%	4	987	+41.798%
2026-03-16	104.5000	104.5000	104.5000	104.5000	+4.084%	3	989	+42.775%
2026-03-12	100.4000	100.4000	100.4000	100.4000	-5.851%	1	992	+48.606%
2026-03-10	107.0000	107.0000	106.0500	106.6400	+3.534%	8	991	+39.910%
2026-03-09	103.0000	103.0000	103.0000	103.0000	0.000%	1	995	+44.854%
2026-03-06	103.0000	103.0000	103.0000	103.0000	+1.779%	2	994	+44.854%
2026-03-05	101.0000	101.2000	101.0000	101.2000	-4.753%	8	992	+47.431%
2026-03-04	106.1500	106.2500	106.1000	106.2500	+1.190%	16	992	+40.424%
2026-03-03	105.0000	105.0000	105.0000	105.0000	-3.351%	1	981	+42.095%
2026-03-02	108.6400	108.6400	108.6400	108.6400	+3.467%	1	981	+37.334%
2026-02-26	105.0000	105.0000	105.0000	105.0000	-10.256%	1	980	+42.095%
2026-02-24	117.0000	117.0000	117.0000	117.0000	+0.257%	1	1,011	+27.521%
2026-02-20	116.7000	116.7000	116.7000	116.7000	-0.495%	1	1,010	+27.849%
2026-02-17	117.2800	117.2800	117.2800	117.2800	+4.883%	7	1,011	+27.217%
2026-02-13	111.8200	111.8200	111.8200	111.8200	-5.237%	1	1,012	+33.429%
2026-02-11	118.0000	118.0000	118.0000	118.0000	+7.723%	1	1,012	+26.441%
2026-02-09	109.5400	109.5400	109.5400	109.5400	+2.527%	1	1,012	+36.206%
2026-02-04	113.6500	113.6500	106.8400	106.8400	+6.467%	2	1,012	+39.648%
2026-02-03	99.1800	100.3500	99.1800	100.3500	+12.450%	2	1,014	+48.680%
2026-02-02	89.2400	89.2400	89.2400	89.2400	-2.363%	1	1,012	+67.190%
2026-01-30	90.7000	92.7500	90.5000	91.4000	+0.055%	6	1,011	+63.239%
2026-01-29	91.3500	91.3500	91.3500	91.3500	+17.266%	10	1,013	+63.328%
2026-01-26	77.9000	77.9000	77.9000	77.9000	+0.907%	1	1,023	+91.528%
2026-01-16	79.3800	79.3800	77.2000	77.2000	+38.178%	2	1,023	+93.264%
2026-01-12	57.5100	57.5100	55.8700	55.8700	+5.714%	3	1,023	+167.049%
2025-12-31	52.7900	53.0000	52.7900	52.8500	+1.929%	8	1,025	+182.308%
2025-12-30	52.0000	52.0000	51.8500	51.8500	-0.841%	6	1,025	+187.753%
2025-12-24	52.5000	52.5000	52.2900	52.2900	-3.595%	6	1,025	+185.332%
2025-12-23	54.7500	54.7500	54.2400	54.2400	-0.477%	7	1,025	+175.074%
2025-12-22	54.5000	54.5000	54.5000	54.5000	-4.049%	1	1,025	+173.761%
2025-12-19	55.5000	57.5000	55.5000	56.8000	+2.527%	12	1,025	+162.676%
2025-12-17	55.4000	55.4000	55.4000	55.4000	-0.180%	1	1,025	+169.314%
2025-12-10	55.5000	55.5000	55.5000	55.5000	-4.475%	1	1,024	+168.829%
2025-12-09	58.0500	58.1000	57.9000	58.1000	-2.271%	68	1,024	+156.799%
2025-12-08	59.4500	59.4500	59.4500	59.4500	-1.164%	5	994	+150.967%
2025-12-05	60.1500	60.1500	60.1500	60.1500	-19.359%	1	989	+148.047%
2025-12-03	74.4000	74.5900	74.4000	74.5900	-5.319%	2	988	+100.027%
2025-11-28	78.7800	78.7800	78.7800	78.7800	-3.420%	1	986	+89.388%
2025-11-26	81.5700	81.5700	81.5700	81.5700	+0.357%	1	985	+82.910%
2025-11-20	81.2800	81.3000	81.2800	81.2800	-1.071%	100	985	+83.563%
2025-11-19	82.1600	82.1600	82.1600	82.1600	+3.855%	2	1,030	+81.597%
2025-11-18	77.5400	79.1100	77.5400	79.1100	+11.266%	3	1,030	+88.598%
2025-11-14	71.3500	71.3500	71.1000	71.1000	-5.640%	10	1,028	+109.845%
2025-11-07	75.2500	75.3500	75.2000	75.3500	+18.382%	8	1,033	+98.009%
2025-11-04	64.4500	64.4500	63.6500	63.6500	+2.151%	23	1,041	+134.407%
2025-10-22	62.3100	62.3100	62.3100	62.3100	-13.638%	2	1,021	+139.448%
2025-10-14	72.1500	72.1500	72.1500	72.1500	+2.340%	2	1,022	+106.791%
2025-10-13	70.5000	70.5000	70.5000	70.5000	-1.523%	1	1,024	+111.631%
2025-10-10	71.5900	71.5900	71.5900	71.5900	+3.529%	1	1,024	+108.409%
2025-10-09	68.9600	69.1500	68.9600	69.1500	-4.038%	2	1,023	+115.763%
2025-10-06	72.6000	72.6000	72.0400	72.0600	+2.767%	47	1,024	+107.050%
2025-10-03	70.1200	70.1200	70.1200	70.1200	+1.037%	3	1,003	+112.778%
2025-09-26	69.4000	69.4000	69.4000	69.4000	+1.611%	1	1,000	+114.986%
2025-09-25	67.9000	68.3000	67.9000	68.3000	-0.437%	7	999	+118.448%
2025-09-17	68.6000	68.6000	68.6000	68.6000	-1.224%	2	992	+117.493%
2025-09-16	69.4500	69.5300	69.4500	69.4500	+13.111%	7	991	+114.831%
2025-09-08	61.0000	61.5300	60.9500	61.4000	-6.116%	44	995	+142.997%
2025-08-25	65.4000	65.4000	65.4000	65.4000	-4.942%	2	992	+128.135%
2025-08-15	68.9000	68.9000	68.7800	68.8000	-11.851%	21	991	+116.860%
2025-08-12	79.4200	79.4200	78.0500	78.0500	+13.116%	3	989	+91.160%
2025-08-08	69.0000	69.0000	69.0000	69.0000	+27.730%	1	986	+116.232%
2025-07-30	53.9800	54.0200	53.9800	54.0200	+0.130%	2	985	+176.194%
2025-07-24	53.9500	53.9500	53.9500	53.9500	-3.644%	2	986	+176.552%
2025-07-22	55.9800	55.9900	55.9800	55.9900	-1.078%	2	987	+166.476%
2025-07-21	56.4700	56.6000	56.4700	56.6000	+8.118%	4	986	+163.604%
2025-07-09	52.2000	52.3800	52.0400	52.3500	+2.426%	10	986	+185.005%
2025-07-08	50.8000	51.1100	50.8000	51.1100	-1.825%	8	986	+191.919%
2025-07-07	52.0600	52.0600	52.0600	52.0600	+0.696%	1	987	+186.592%
2025-07-03	52.1000	52.1000	51.6900	51.7000	-4.082%	27	998	+188.588%
2025-07-02	53.6900	53.9000	53.6900	53.9000	-0.333%	2	998	+176.809%
2025-06-25	54.0800	54.0800	54.0800	54.0800	-5.784%	5	998	+175.888%
2025-06-23	57.4000	57.4000	57.4000	57.4000	-0.347%	3	998	+159.930%
2025-06-18	57.5000	57.6000	57.4000	57.6000	+5.688%	4	1,000	+159.028%
2025-06-11	54.7500	54.9000	54.5000	54.5000	-0.999%	6	1,000	+173.761%
2025-06-10	53.7500	55.0500	53.5500	55.0500	+3.575%	565	999	+171.026%
2025-06-06	53.1500	53.1500	53.1500	53.1500	-4.096%	8	681	+180.715%
2025-06-05	55.3900	55.4500	55.3500	55.4200	-3.768%	22	681	+169.217%
2025-06-04	57.4500	57.6600	57.4500	57.5900	+0.436%	38	674	+159.073%
2025-06-03	58.1000	58.1000	57.2500	57.3400	-1.562%	130	667	+160.202%
2025-06-02	58.6500	59.0500	58.2500	58.2500	-1.704%	143	626	+156.137%
2025-05-30	59.3500	59.3500	59.2000	59.2600	-0.820%	32	513	+151.772%
2025-05-29	61.2000	61.5500	59.7500	59.7500	+10.444%	39	511	+149.707%
2025-05-28	54.3000	54.5000	54.1000	54.1000	+0.651%	130	498	+175.786%
2025-05-27	52.9500	53.8400	52.8000	53.7500	-2.627%	102	443	+177.581%
2025-05-23	53.1000	55.6900	52.8500	55.2000	+11.515%	398	313	+170.290%
2025-05-12	50.4600	50.4600	49.5000	49.5000	-9.918%	2	313	+201.414%
2025-05-09	52.8700	55.1000	52.5000	54.9500	+5.877%	50	312	+171.520%
2025-05-08	51.9000	51.9000	51.9000	51.9000	-6.097%	10	312	+187.476%
2025-05-07	55.2500	55.3100	54.7400	55.2700	-1.339%	8	302	+169.948%
2025-05-01	56.0200	56.0200	56.0200	56.0200	-5.340%	4	302	+166.333%
2025-04-29	59.1800	59.1800	59.1800	59.1800	-3.111%	1	302	+152.112%
2025-04-28	61.1000	61.1000	60.4500	61.0800	-2.209%	50	302	+144.270%
2025-04-24	62.4600	62.4600	62.4600	62.4600	-7.439%	1	302	+138.873%
2025-04-23	67.4800	67.4800	67.4800	67.4800	-12.489%	1	302	+121.103%
2025-04-22	76.9200	77.1100	76.2000	77.1100	+12.291%	5	302	+93.490%
2025-04-17	68.7700	68.7700	68.6700	68.6700	-0.189%	2	304	+117.271%
2025-04-16	68.9000	68.9000	68.8000	68.8000	+6.321%	2	304	+116.860%
2025-04-14	64.6500	64.7100	64.5400	64.7100	-3.991%	3	305	+130.567%
2025-04-11	67.6100	67.6100	67.4000	67.4000	+0.522%	4	305	+121.365%
2025-04-10	67.0500	67.0500	67.0500	67.0500	+9.024%	2	305	+122.521%
2025-04-09	75.5500	75.5500	61.5000	61.5000	-19.639%	20	305	+142.602%
2025-04-08	69.9900	77.0400	68.1000	76.5300	+0.697%	25	296	+94.956%
2025-04-07	78.8000	78.8000	76.0000	76.0000	-1.286%	6	311	+96.316%
2025-04-04	71.9000	77.2500	71.9000	76.9900	+16.124%	232	317	+93.791%
2025-04-03	66.3000	66.3000	66.3000	66.3000	+7.770%	3	295	+125.038%
2025-03-31	63.7000	63.7000	61.5200	61.5200	+4.715%	66	295	+142.523%
2025-03-28	58.2600	58.8500	58.2500	58.7500	+9.813%	148	297	+153.957%
2025-03-27	53.5000	53.5000	53.5000	53.5000	-1.925%	1	313	+178.879%
2025-03-18	54.5500	54.5500	54.5500	54.5500	+1.963%	4	313	+173.511%
2025-03-17	56.4500	56.4500	53.5000	53.5000	-6.794%	7	311	+178.879%
2025-03-13	59.6000	59.6000	57.4000	57.4000	+7.895%	2	316	+159.930%
2025-03-12	53.1500	53.2000	53.1500	53.2000	-4.949%	2	316	+180.451%
2025-03-11	55.7800	55.9700	55.7800	55.9700	-4.406%	3	316	+166.571%
2025-03-10	57.4000	59.6600	57.4000	58.5500	+13.118%	7	317	+154.825%
2025-03-06	47.9600	51.7600	47.9000	51.7600	+1.890%	7	317	+188.253%
2025-03-05	49.5600	50.8000	49.5300	50.8000	+0.296%	20	314	+193.701%
2025-03-04	52.8000	52.8000	50.6500	50.6500	+11.564%	4	296	+194.571%
2025-03-03	46.0000	46.0000	45.4000	45.4000	-1.944%	5	295	+228.634%
2025-02-28	46.3000	46.3000	46.3000	46.3000	+0.652%	2	295	+222.246%
2025-02-27	46.0000	46.0000	46.0000	46.0000	-1.856%	1	295	+224.348%
2025-02-25	46.1500	46.8700	46.1500	46.8700	+8.120%	26	312	+218.327%
2025-02-21	42.8200	43.3800	42.8200	43.3500	+8.647%	8	312	+244.175%
2025-02-20	40.1200	40.1200	39.9000	39.9000	+3.906%	3	313	+273.935%
2025-02-19	38.1100	38.4000	38.0900	38.4000	-1.158%	9	315	+288.542%
2025-02-18	38.8500	38.8500	38.8500	38.8500	+0.388%	2	308	+284.041%
2025-02-14	39.0000	39.0000	38.5800	38.7000	+4.004%	22	302	+285.530%
2025-02-13	37.5900	37.6000	37.2100	37.2100	-3.376%	4	302	+300.967%
2025-02-12	38.5100	38.5100	38.5100	38.5100	-0.747%	2	302	+287.432%
2025-02-11	38.8000	38.8000	38.8000	38.8000	+3.467%	1	300	+284.536%
2025-02-10	37.0000	37.5000	37.0000	37.5000	+0.996%	4	299	+297.867%
2025-02-07	37.1300	37.1300	37.1300	37.1300	+0.351%	4	297	+301.831%
2025-02-06	35.7500	37.0000	35.5900	37.0000	+9.695%	5	297	+303.243%
2025-02-05	33.1700	33.7300	33.1700	33.7300	+0.297%	28	294	+342.336%
2025-02-04	33.6300	33.6300	33.6300	33.6300	-2.238%	1	266	+343.652%
2025-02-03	34.4000	34.4000	34.4000	34.4000	+6.337%	6	265	+333.721%
2025-01-31	32.3400	32.4000	32.3400	32.3500	-1.432%	122	265	+361.206%
2025-01-30	32.8900	33.8500	32.8200	32.8200	+15.239%	7	204	+354.601%
2025-01-28	28.4800	28.4800	28.4800	28.4800	-11.963%	1	204	+423.876%
2025-01-27	32.2400	32.3500	31.1200	32.3500	-4.006%	9	205	+361.206%
2025-01-24	34.2000	34.2000	33.7000	33.7000	-4.043%	10	200	+342.730%
2025-01-23	34.7200	35.1200	34.7200	35.1200	+0.400%	2	200	+324.829%
2025-01-22	35.4000	35.4000	34.9800	34.9800	-2.968%	7	199	+326.529%
2025-01-21	36.5000	36.5000	36.0500	36.0500	-1.905%	2	193	+313.870%
2025-01-17	37.5400	37.5400	36.7500	36.7500	-3.644%	8	193	+305.986%
2025-01-16	37.7000	38.1500	37.1500	38.1400	+2.334%	15	193	+291.190%
2025-01-14	37.9000	38.5500	37.1500	37.2700	-9.098%	13	191	+300.322%
2025-01-13	41.0000	41.0000	41.0000	41.0000	+9.626%	5	189	+263.902%
2025-01-08	37.4000	37.4000	37.4000	37.4000	-0.796%	2	184	+298.930%
2025-01-07	37.7000	37.7000	37.7000	37.7000	+2.501%	1	184	+295.756%
2025-01-06	36.7800	36.7800	36.7800	36.7800	+0.163%	6	183	+305.655%
2025-01-03	36.7200	36.7200	36.7000	36.7200	-4.375%	20	183	+306.318%
2025-01-02	38.4000	38.4000	38.4000	38.4000	+7.023%	5	183	+288.542%
2024-12-30	36.9000	36.9000	35.8800	35.8800	+0.364%	6	183	+315.831%
2024-12-27	36.1000	36.1000	35.7500	35.7500	+3.924%	152	179	+317.343%
2024-12-26	34.4000	34.4000	34.4000	34.4000	+3.118%	10	103	+333.721%
2024-12-24	33.3600	33.3600	33.3600	33.3600	-10.250%	1	103	+347.242%
2024-12-19	37.1700	37.1700	37.1700	37.1700	+3.250%	1	103	+301.399%
2024-12-18	35.0600	36.0000	35.0600	36.0000	+17.073%	4	102	+314.444%
2024-12-11	31.5100	31.6500	30.6500	30.7500	-1.537%	7	101	+385.203%
2024-12-10	31.2300	31.2300	31.2300	31.2300	-1.014%	30	100	+377.746%
2024-12-09	31.6800	31.6800	31.4600	31.5500	+5.872%	59	70	+372.900%
2024-12-05	29.6600	30.0000	29.6100	29.8000	+1.880%	4	27	+400.671%
2024-12-04	29.5000	29.5000	29.2500	29.2500	-18.342%	2	23	+410.085%
2024-12-03	36.5000	36.6000	35.8200	35.8200	-4.607%	12	24	+316.527%
2024-11-29	37.5500	37.5500	37.5500	37.5500	+0.428%	4	20	+297.337%
2024-11-27	37.0000	37.3900	37.0000	37.3900	+9.009%	2	19	+299.037%
2024-11-26	34.3000	34.3000	34.3000	34.3000	-5.222%	1	19	+334.985%
2024-11-14	35.0300	36.1900	35.0300	36.1900	+4.595%	4	18	+312.269%
2024-11-11	35.0200	35.2200	34.6000	34.6000	-15.050%	3	14	+331.214%
2024-11-08	40.7200	40.7300	40.7200	40.7300	-15.410%	6	15	+266.315%
2024-11-05	48.1500	48.1500	48.1500	48.1500	-2.609%	1	18	+209.865%
2024-11-01	49.4400	49.4400	49.4400	49.4400	+2.594%	4	17	+201.780%
2024-10-31	48.1900	48.1900	48.1900	48.1900	+4.307%	1	15	+209.608%
2024-10-30	46.2000	46.2000	46.2000	46.2000	-3.750%	1	14	+222.944%
2024-10-28	48.0000	48.0000	48.0000	48.0000	+1.053%	1	13	+210.833%
2024-10-21	47.5000	47.5000	47.5000	47.5000	-14.414%	2	12	+214.105%
2024-09-26	55.5000	55.5000	55.5000	55.5000	0.000%	10	10	+168.829%