Dark

CRM20260717P150
CRM Jul 17 2026 150.00 Put (CRM260717P00150000)
option OPRA

EOD

Jun 29, 2026

2.40-14.286%(-0.40)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.3600	2.6500	1.8400	2.4000	-14.286%	259	4,590	0.000%
2026-06-26	4.3800	4.3800	2.7900	2.8000	-50.442%	287	4,604	-14.286%
2026-06-25	5.8000	6.5000	4.5900	5.6500	+13.000%	735	4,627	-57.522%
2026-06-24	5.4500	5.4500	3.7900	5.0000	+1.833%	1,188	4,514	-52.000%
2026-06-23	5.6000	6.0500	4.3900	4.9100	-24.345%	144	4,310	-51.120%
2026-06-22	6.0700	7.6200	4.9100	6.4900	+9.628%	1,455	4,304	-63.020%
2026-06-18	5.6000	7.0000	5.0000	5.9200	+21.811%	769	2,751	-59.459%
2026-06-17	3.2500	5.2000	3.1300	4.8600	+63.087%	1,143	2,751	-50.617%
2026-06-16	2.7500	3.3000	2.3900	2.9800	+11.194%	358	2,751	-19.463%
2026-06-15	2.6100	2.8700	2.0000	2.6800	-3.597%	525	2,695	-10.448%
2026-06-12	3.4400	3.9500	2.7800	2.7800	-5.763%	120	2,448	-13.669%
2026-06-11	3.0000	3.7000	2.7100	2.9500	+29.386%	337	2,392	-18.644%
2026-06-10	2.5800	2.6000	1.8900	2.2800	+20.000%	143	2,325	+5.263%
2026-06-09	1.4000	2.5500	1.1500	1.9000	+71.171%	349	2,312	+26.316%
2026-06-08	1.1300	1.1900	1.0700	1.1100	+4.717%	187	2,198	+116.216%
2026-06-05	0.7700	1.1000	0.7700	1.0600	+21.839%	108	2,073	+126.415%
2026-06-04	0.8000	0.9100	0.7900	0.8700	-4.396%	40	2,115	+175.862%
2026-06-03	0.8000	0.9300	0.8000	0.9100	+42.188%	170	2,137	+163.736%
2026-06-02	0.6000	0.7600	0.5900	0.6400	+60.000%	79	2,230	+275.000%
2026-06-01	0.6500	0.7200	0.3500	0.4000	-58.763%	141	2,190	+500.000%
2026-05-29	1.5200	1.5200	0.8600	0.9700	-56.502%	259	2,286	+147.423%
2026-05-28	2.5200	2.7700	1.7500	2.2300	-28.981%	290	2,271	+7.623%
2026-05-27	2.6700	3.1700	2.5100	3.1400	+12.545%	164	2,203	-23.567%
2026-05-26	2.9400	3.0000	2.5700	2.7900	-1.761%	486	2,147	-13.978%
2026-05-22	2.7800	3.2100	2.6400	2.8400	-20.000%	66	1,848	-15.493%
2026-05-21	4.4100	4.4100	3.5500	3.5500	+12.698%	59	1,841	-32.394%
2026-05-20	3.7500	4.0000	3.1500	3.1500	-4.545%	206	1,841	-23.810%
2026-05-19	2.8700	3.3600	2.6700	3.3000	-9.589%	262	1,790	-27.273%
2026-05-18	3.7000	3.9500	3.6000	3.6500	-16.476%	32	1,790	-34.247%
2026-05-15	5.4800	5.4800	4.3700	4.3700	-25.932%	43	1,790	-45.080%
2026-05-14	6.2900	6.3300	5.8000	5.9000	-8.385%	757	1,770	-59.322%
2026-05-13	5.6700	6.7000	5.6700	6.4400	+23.136%	79	1,072	-62.733%
2026-05-12	4.2500	5.2400	4.2500	5.2300	+24.524%	201	1,072	-54.111%
2026-05-11	3.9000	4.2000	3.8500	4.2000	+13.514%	109	1,072	-42.857%
2026-05-08	4.0000	4.1500	3.6500	3.7000	+26.712%	111	1,067	-35.135%
2026-05-07	2.9000	3.0000	2.8700	2.9200	-17.280%	17	1,070	-17.808%
2026-05-06	3.2500	3.6000	3.2500	3.5300	+9.288%	28	1,067	-32.011%
2026-05-05	3.3500	3.3500	3.2000	3.2300	+4.194%	4	1,061	-25.697%
2026-05-04	3.0000	3.2000	3.0000	3.1000	-11.429%	14	1,061	-22.581%
2026-05-01	4.0000	4.1000	3.5000	3.5000	-27.835%	26	1,062	-31.429%
2026-04-30	4.7200	5.1000	4.6300	4.8500	+16.307%	115	1,062	-50.515%
2026-04-29	4.3500	4.4000	4.1700	4.1700	+4.250%	67	971	-42.446%
2026-04-28	4.1500	4.1500	4.0000	4.0000	-10.714%	5	918	-40.000%
2026-04-27	4.5000	4.5500	4.4000	4.4800	-9.495%	95	915	-46.429%
2026-04-24	6.0000	6.0000	4.9500	4.9500	-16.807%	7	877	-51.515%
2026-04-23	5.7500	6.5000	5.6000	5.9500	+77.612%	108	876	-59.664%
2026-04-22	3.3500	3.5500	3.2500	3.3500	+1.824%	8	796	-28.358%
2026-04-21	3.3000	3.3000	3.2900	3.2900	-8.611%	3	793	-27.052%
2026-04-20	3.9500	3.9500	3.4500	3.6000	-13.669%	27	793	-33.333%
2026-04-17	3.4000	4.2500	3.4000	4.1700	-5.227%	76	767	-42.446%
2026-04-16	4.4700	4.6300	4.4000	4.4000	-8.333%	46	762	-45.455%
2026-04-15	5.0500	5.2000	4.8000	4.8000	-20.000%	45	724	-50.000%
2026-04-14	5.9000	6.0000	5.9000	6.0000	-5.213%	4	709	-60.000%
2026-04-13	8.1700	8.1700	6.3300	6.3300	-29.115%	21	713	-62.085%
2026-04-10	7.9500	8.9300	7.9500	8.9300	+17.500%	30	700	-73.124%
2026-04-09	7.6900	7.8000	7.2500	7.6000	+55.102%	38	688	-68.421%
2026-04-08	4.5600	4.9000	4.5500	4.9000	+4.034%	31	682	-51.020%
2026-04-07	4.7100	4.7100	4.7100	4.7100	+6.081%	3	671	-49.045%
2026-04-06	4.5200	4.5200	4.4400	4.4400	-6.526%	3	669	-45.946%
2026-04-01	4.5500	4.7500	4.5000	4.7500	-15.027%	6	667	-49.474%
2026-03-30	5.5500	5.5900	5.5500	5.5900	-10.560%	56	665	-57.066%
2026-03-27	6.1000	6.2500	5.9500	6.2500	+21.359%	39	609	-61.600%
2026-03-26	5.2500	5.2500	5.0000	5.1500	+1.980%	107	573	-53.398%
2026-03-25	5.1000	5.9500	5.0500	5.0500	-4.717%	130	512	-52.475%
2026-03-24	5.2500	5.3000	5.2500	5.3000	+32.500%	23	455	-54.717%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+16.959%	1	447	-40.000%
2026-03-17	3.3500	3.4200	3.2200	3.4200	-14.500%	5	446	-29.825%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-19.192%	1	441	-40.000%
2026-03-11	5.0000	5.0000	4.9000	4.9500	-4.808%	32	440	-51.515%
2026-03-10	5.6000	5.6500	5.2000	5.2000	+5.051%	34	461	-53.846%
2026-03-09	5.0000	5.2000	4.9500	4.9500	+10.491%	46	462	-51.515%
2026-03-05	4.5000	4.6500	4.3500	4.4800	-14.667%	20	489	-46.429%
2026-03-04	5.5500	5.6500	5.1500	5.2500	-9.483%	32	487	-54.286%
2026-03-03	6.2500	6.3000	5.7000	5.8000	-1.695%	13	505	-58.621%
2026-03-02	5.9000	6.1500	5.8500	5.9000	+14.120%	24	518	-59.322%
2026-02-26	5.1600	5.6400	5.1600	5.1700	-13.833%	155	540	-53.578%
2026-02-25	6.9500	6.9500	5.9500	6.0000	-19.463%	36	356	-60.000%
2026-02-24	7.6000	7.6500	7.0500	7.4500	-19.459%	297	356	-67.785%
2026-02-23	8.6500	10.0000	8.6500	9.2500	+23.333%	57	66	-74.054%
2026-02-20	6.6500	7.5000	6.6500	7.5000	0.000%	11	11	-68.000%