Dark

CRM20270115P330
CRM Jan 15 2027 330.00 Put (CRM270115P00330000)
option OPRA

EOD

Jun 29, 2026

170.90-1.951%(-3.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	170.9000	170.9000	170.9000	170.9000	-1.951%	2	21	0.000%
2026-06-26	174.3000	174.3000	174.3000	174.3000	+1.840%	2	21	-1.951%
2026-06-17	171.1500	171.1500	171.1500	171.1500	+2.240%	8	21	-0.146%
2026-06-16	167.4000	167.4000	167.4000	167.4000	+15.369%	1	21	+2.091%
2026-03-26	145.1000	145.1000	145.1000	145.1000	+9.841%	50	21	+17.781%
2026-03-19	132.1000	132.1000	132.1000	132.1000	-3.294%	3	21	+29.372%
2026-03-18	136.6000	136.6000	136.6000	136.6000	-1.322%	3	21	+25.110%
2026-02-27	138.4300	138.4300	138.4300	138.4300	+0.508%	1	134	+23.456%
2026-02-05	137.7300	137.7300	137.7300	137.7300	+8.278%	1	152	+24.083%
2026-02-03	127.2000	127.2000	127.2000	127.2000	+8.053%	3	151	+34.355%
2026-01-30	117.7200	117.7200	117.7200	117.7200	+25.971%	2	150	+45.175%
2026-01-14	92.6000	93.4500	92.6000	93.4500	+4.007%	3	150	+82.879%
2026-01-13	87.5000	89.8500	87.5000	89.8500	+22.495%	4	149	+90.206%
2026-01-07	73.3500	73.3500	73.3500	73.3500	-6.608%	5	149	+132.993%
2026-01-06	78.5400	78.5400	78.5400	78.5400	+5.707%	2	149	+117.596%
2025-12-31	74.4500	74.4500	74.3000	74.3000	-2.301%	3	151	+130.013%
2025-12-23	76.0500	76.0500	76.0500	76.0500	-4.159%	1	151	+124.721%
2025-12-19	79.3500	79.3500	79.3500	79.3500	-0.189%	1	151	+115.375%
2025-12-18	80.2000	80.2500	79.5000	79.5000	+1.403%	3	151	+114.969%
2025-12-17	78.5000	78.5000	78.4000	78.4000	-0.885%	12	150	+117.985%
2025-12-09	79.1000	79.1000	79.1000	79.1000	-23.523%	2	142	+116.056%
2025-11-25	104.0000	104.0000	103.4300	103.4300	-5.973%	2	142	+65.233%
2025-11-21	110.0000	110.0000	110.0000	110.0000	+15.924%	2	143	+55.364%
2025-11-14	94.9500	94.9500	94.8900	94.8900	-4.006%	2	141	+80.103%
2025-11-07	99.4000	99.4000	98.8500	98.8500	+0.254%	3	140	+72.888%
2025-10-01	98.6000	98.6000	98.6000	98.6000	+12.045%	5	140	+73.327%
2025-09-11	88.0000	88.0000	88.0000	88.0000	+4.824%	1	140	+94.205%
2025-09-08	84.0000	84.0000	83.9500	83.9500	-6.348%	4	141	+103.574%
2025-08-21	89.6500	89.6500	89.6300	89.6400	-3.301%	3	141	+90.651%
2025-08-15	92.7000	92.7000	92.7000	92.7000	-3.538%	2	144	+84.358%
2025-08-07	96.1000	96.1000	96.1000	96.1000	+28.133%	2	146	+77.836%
2025-07-02	75.0000	75.0000	75.0000	75.0000	+1.557%	2	145	+127.867%
2025-05-07	73.8500	73.8500	73.8500	73.8500	-5.876%	2	145	+131.415%
2025-04-28	78.6100	78.6100	78.4600	78.4600	-1.765%	20	147	+117.818%
2025-04-25	79.8700	79.8700	79.8700	79.8700	-7.268%	12	150	+113.973%
2025-04-16	86.1500	86.1500	86.1300	86.1300	-0.760%	4	150	+98.421%
2025-04-14	86.7900	86.7900	86.7900	86.7900	-9.594%	8	152	+96.912%
2025-04-09	96.0000	96.0000	96.0000	96.0000	-2.597%	8	159	+78.021%
2025-04-08	89.3600	98.5600	88.9000	98.5600	+1.692%	28	151	+73.397%
2025-04-07	96.6700	96.9200	96.6700	96.9200	+20.248%	3	144	+76.331%
2025-04-01	80.6000	80.6000	80.6000	80.6000	-2.303%	1	143	+112.035%
2025-03-31	82.5000	82.5000	82.5000	82.5000	+19.652%	1	143	+107.152%
2025-03-24	69.2500	69.2500	68.9000	68.9500	-12.500%	8	143	+147.861%
2025-03-13	78.8000	78.8000	78.8000	78.8000	+2.271%	1	142	+116.878%
2025-03-10	77.0500	77.0500	77.0500	77.0500	+19.088%	2	142	+121.804%
2025-03-06	64.4000	65.1500	63.4500	64.7000	-4.586%	49	142	+164.142%
2025-03-05	67.8100	67.8100	67.8100	67.8100	+2.571%	19	142	+152.028%
2025-03-04	69.7000	69.7000	66.1100	66.1100	+6.715%	41	142	+158.509%
2025-03-03	61.9600	62.0000	61.9000	61.9500	+3.250%	10	142	+175.868%
2025-02-27	65.0000	65.0000	60.0000	60.0000	0.000%	3	139	+184.833%
2025-02-26	59.4000	61.0000	59.4000	60.0000	-4.762%	15	139	+184.833%
2025-02-25	63.0000	63.0000	63.0000	63.0000	+4.564%	1	137	+171.270%
2025-02-21	58.5900	60.2500	58.5900	60.2500	+9.545%	4	137	+183.651%
2025-02-20	55.0000	55.0000	55.0000	55.0000	+3.970%	1	136	+210.727%
2025-02-19	52.5100	53.0000	52.5100	52.9000	+1.692%	12	135	+223.062%
2025-02-18	52.0200	52.0200	52.0200	52.0200	-2.310%	1	125	+228.527%
2025-02-14	53.2500	53.2500	53.2500	53.2500	+2.404%	20	114	+220.939%
2025-02-13	52.0000	52.0000	52.0000	52.0000	-5.023%	1	113	+228.654%
2025-02-12	54.7500	54.7500	54.7500	54.7500	+4.445%	1	113	+212.146%
2025-02-07	52.4200	52.4200	52.4200	52.4200	+4.111%	2	113	+226.021%
2025-02-06	50.2000	50.3500	50.2000	50.3500	+7.471%	4	113	+239.424%
2025-02-04	46.5500	46.8500	46.5500	46.8500	-5.354%	2	109	+264.781%
2025-01-22	49.4900	49.5000	49.4900	49.5000	-1.000%	2	109	+245.253%
2025-01-21	50.0000	50.0000	50.0000	50.0000	-1.865%	1	108	+241.800%
2025-01-17	50.9500	50.9500	50.9500	50.9500	-3.394%	2	108	+235.427%
2025-01-08	52.7400	52.7400	52.7400	52.7400	+3.412%	2	110	+224.042%
2025-01-06	50.9500	51.0000	50.9500	51.0000	+1.796%	2	110	+235.098%
2024-12-31	50.1000	50.1000	50.1000	50.1000	+2.120%	1	108	+241.118%
2024-12-27	49.0600	49.0600	49.0600	49.0600	-2.329%	2	108	+248.349%
2024-12-19	50.2300	50.2300	50.2300	50.2300	-0.535%	1	108	+240.235%
2024-12-18	50.5000	50.5000	50.5000	50.5000	+15.297%	1	108	+238.416%
2024-12-09	43.8500	43.8500	43.8000	43.8000	+9.227%	2	107	+290.183%
2024-12-06	40.1000	40.1000	40.1000	40.1000	+3.484%	4	107	+326.185%
2024-12-04	38.7500	38.7500	38.7500	38.7500	-22.562%	1	107	+341.032%
2024-12-03	50.0400	50.0400	50.0400	50.0400	-2.361%	1	108	+241.527%
2024-11-27	50.0000	51.2500	50.0000	51.2500	-2.083%	3	105	+233.463%
2024-11-19	52.3400	52.3400	52.3400	52.3400	+8.702%	1	105	+226.519%
2024-11-11	47.3500	48.5400	47.3500	48.1500	-17.551%	4	105	+254.933%
2024-11-06	58.2000	58.7000	58.2000	58.4000	-11.408%	104	103	+192.637%
2024-10-25	65.9100	65.9200	65.9100	65.9200	-18.517%	4	2	+159.254%
2024-09-23	80.3500	80.9000	80.3500	80.9000	0.000%	2	1	+111.248%