Dark

CRM20270115P310
CRM Jan 15 2027 310.00 Put (CRM270115P00310000)
option OPRA

EOD

Jun 26, 2026

153.80+12.263%(+16.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	153.8000	153.8000	153.8000	153.8000	+12.263%	16	1	0.000%
2026-06-09	137.0000	137.0000	137.0000	137.0000	+1.481%	1	2	+12.263%
2026-05-28	135.0000	135.0000	135.0000	135.0000	+9.462%	1	2	+13.926%
2026-03-26	123.4000	123.4000	123.3300	123.3300	-1.297%	13	210	+24.706%
2026-03-24	124.9500	124.9500	124.9500	124.9500	+7.716%	1	223	+23.089%
2026-03-19	116.0000	116.0000	116.0000	116.0000	+0.433%	2	230	+32.586%
2026-03-18	115.5000	115.5000	115.1600	115.5000	-0.431%	20	230	+33.160%
2026-02-26	116.0000	116.0000	116.0000	116.0000	-4.840%	19	230	+32.586%
2026-02-20	121.9000	121.9000	121.9000	121.9000	-3.842%	1	277	+26.169%
2026-02-17	126.7700	126.7700	126.7700	126.7700	+5.457%	7	277	+21.322%
2026-02-13	120.2100	120.2100	120.2100	120.2100	+1.847%	5	277	+27.943%
2026-02-05	118.0300	118.0300	118.0300	118.0300	+2.279%	1	277	+30.306%
2026-02-04	117.6000	117.6000	115.4000	115.4000	+32.567%	20	277	+33.276%
2026-01-23	87.0500	87.0500	87.0500	87.0500	+22.056%	1	257	+76.680%
2026-01-13	71.3200	71.3200	71.3200	71.3200	+16.631%	1	258	+115.648%
2026-01-08	61.2500	61.2500	61.1500	61.1500	+4.174%	27	258	+151.513%
2026-01-07	58.7000	58.7000	58.7000	58.7000	-2.003%	1	261	+162.010%
2025-12-31	59.9000	59.9000	59.9000	59.9000	-11.976%	8	269	+156.761%
2025-12-16	68.0500	68.0500	68.0500	68.0500	+0.517%	1	269	+126.010%
2025-12-15	67.7000	67.7000	67.7000	67.7000	+5.206%	4	270	+127.179%
2025-12-09	64.3500	64.3500	64.3500	64.3500	-13.624%	1	274	+139.005%
2025-12-04	74.5000	74.5000	74.5000	74.5000	-5.457%	1	275	+106.443%
2025-11-14	78.9500	78.9500	78.8000	78.8000	-4.773%	20	276	+95.178%
2025-11-07	82.7500	82.7500	82.7500	82.7500	+24.063%	1	286	+85.861%
2025-10-21	66.7000	66.7000	66.7000	66.7000	-12.028%	25	287	+130.585%
2025-10-16	75.8200	75.8200	75.8200	75.8200	-1.404%	2	262	+102.849%
2025-09-26	77.0000	77.0000	76.8700	76.9000	-0.620%	10	262	+100.000%
2025-09-25	76.2000	78.4500	75.3500	77.3800	+4.103%	20	257	+98.759%
2025-09-24	74.3300	74.3300	74.3300	74.3300	-1.589%	1	245	+106.915%
2025-09-17	75.5300	75.5300	75.5300	75.5300	+10.829%	1	245	+103.628%
2025-09-08	68.1500	68.1500	68.1500	68.1500	-0.336%	2	246	+125.679%
2025-08-28	68.3800	68.3800	68.3800	68.3800	-6.084%	8	248	+124.920%
2025-08-25	72.8100	72.8100	72.8100	72.8100	-6.257%	2	253	+111.235%
2025-08-18	77.6700	77.6700	77.6700	77.6700	+1.437%	3	251	+98.017%
2025-08-15	76.5700	76.5700	76.5700	76.5700	+24.910%	1	251	+100.862%
2025-07-30	61.1500	61.3000	61.1500	61.3000	+1.155%	3	251	+150.897%
2025-07-23	61.8900	61.8900	60.6000	60.6000	-2.494%	2	251	+153.795%
2025-07-22	65.8100	65.8100	62.1500	62.1500	-6.612%	2	252	+147.466%
2025-07-16	66.6500	66.6500	66.5500	66.5500	+17.621%	2	253	+131.104%
2025-06-30	56.5800	56.5800	56.5800	56.5800	-4.474%	10	252	+171.828%
2025-06-26	59.2300	59.2300	59.2300	59.2300	-3.691%	1	252	+159.666%
2025-06-12	61.5000	61.5000	61.5000	61.5000	-8.821%	40	253	+150.081%
2025-05-29	67.4500	67.4500	67.4500	67.4500	+10.339%	2	252	+128.021%
2025-05-23	61.0000	61.1300	61.0000	61.1300	+15.340%	4	251	+151.595%
2025-05-15	53.0000	53.0000	53.0000	53.0000	+2.159%	2	251	+190.189%
2025-05-13	51.7600	51.8800	51.7600	51.8800	-15.229%	20	251	+196.453%
2025-05-05	61.2000	61.2000	61.2000	61.2000	+0.973%	1	251	+151.307%
2025-05-02	60.9000	60.9000	60.6100	60.6100	-17.143%	4	251	+153.754%
2025-04-16	73.1300	73.1500	73.1300	73.1500	-12.290%	30	251	+110.253%
2025-04-08	80.9300	83.4000	80.9300	83.4000	+12.323%	89	281	+84.412%
2025-04-03	74.9500	74.9500	74.2500	74.2500	+16.143%	4	216	+107.138%
2025-04-02	63.9300	63.9300	63.9300	63.9300	+5.235%	2	212	+140.576%
2025-03-17	60.7500	60.7500	60.7500	60.7500	+3.229%	2	212	+153.169%
2025-03-12	58.8500	58.8500	58.8500	58.8500	-7.469%	2	210	+161.342%
2025-03-10	63.6000	63.6000	63.6000	63.6000	+12.766%	1	209	+141.824%
2025-03-05	55.9500	56.4000	55.9500	56.4000	+1.075%	26	210	+172.695%
2025-03-04	55.8000	55.8000	55.8000	55.8000	+3.333%	138	185	+175.627%
2025-02-27	54.0000	54.0000	54.0000	54.0000	+11.570%	1	47	+184.815%
2025-02-26	48.4000	48.4000	48.4000	48.4000	-3.586%	1	48	+217.769%
2025-02-25	50.6000	50.6000	50.2000	50.2000	+2.449%	3	47	+206.375%
2025-02-24	49.4700	49.4700	49.0000	49.0000	+2.682%	5	48	+213.878%
2025-02-21	47.7200	47.7200	47.7200	47.7200	+5.809%	4	47	+222.297%
2025-02-20	45.1000	45.1000	45.1000	45.1000	+4.859%	1	47	+241.020%
2025-02-19	42.5100	43.0100	42.5100	43.0100	-0.624%	17	46	+257.591%
2025-02-14	43.2800	43.2800	43.2800	43.2800	+4.972%	20	19	+255.360%
2025-02-06	40.2000	41.7000	40.2000	41.2300	+11.886%	3	19	+273.029%
2025-02-04	36.8500	36.8500	36.8500	36.8500	-8.493%	1	18	+317.368%
2025-02-03	40.2700	40.2700	40.2700	40.2700	+11.243%	1	19	+281.922%
2025-01-31	36.2000	36.2000	36.2000	36.2000	+11.043%	2	19	+324.862%
2025-01-28	32.6000	32.6000	32.6000	32.6000	-8.427%	7	20	+371.779%
2025-01-27	35.6000	35.6000	35.6000	35.6000	-5.820%	1	13	+332.022%
2025-01-24	37.8000	37.8000	37.8000	37.8000	-5.853%	2	12	+306.878%
2025-01-21	40.1500	40.1500	40.1500	40.1500	-2.192%	1	12	+283.064%
2025-01-17	41.6000	41.6000	41.0500	41.0500	+0.122%	4	11	+274.665%
2024-12-31	41.0000	41.0000	41.0000	41.0000	+9.920%	1	10	+275.122%
2024-12-17	37.4500	37.4500	37.3000	37.3000	-4.555%	2	9	+312.332%
2024-11-22	39.0800	39.0800	39.0800	39.0800	+2.037%	2	9	+293.552%
2024-11-11	38.3000	38.3000	38.3000	38.3000	-13.485%	1	8	+301.567%
2024-11-08	44.4000	44.4000	44.1900	44.2700	-5.102%	6	7	+247.414%
2024-11-07	46.7000	46.7000	46.6500	46.6500	-3.115%	4	5	+229.689%
2024-11-06	48.1500	48.1500	48.1500	48.1500	0.000%	1	1	+219.418%