Dark

CRM20260717P160
CRM Jul 17 2026 160.00 Put (CRM260717P00160000)
option OPRA

EOD

Jun 29, 2026

6.60-6.516%(-0.46)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.4000	6.7300	5.1500	6.6000	-6.516%	241	6,303	0.000%
2026-06-26	9.0900	9.0900	7.0500	7.0600	-42.695%	386	6,342	-6.516%
2026-06-25	12.2400	12.6000	10.1500	12.3200	+13.969%	38	6,477	-46.429%
2026-06-24	10.7000	10.8100	9.1300	10.8100	+3.149%	62	6,487	-38.945%
2026-06-23	11.9000	12.0000	9.3500	10.4800	-17.350%	443	6,516	-37.023%
2026-06-22	12.5000	14.3000	10.2000	12.6800	+7.095%	279	6,842	-47.950%
2026-06-18	11.0000	13.1000	10.4500	11.8400	+18.995%	197	5,825	-44.257%
2026-06-17	7.2400	10.4500	6.8000	9.9500	+48.507%	1,585	5,825	-33.668%
2026-06-16	5.8100	7.2000	5.3500	6.7000	+11.667%	372	5,825	-1.493%
2026-06-15	5.4700	6.0100	4.5500	6.0000	+2.564%	277	5,758	+10.000%
2026-06-12	6.3600	8.0500	5.8500	5.8500	-4.412%	128	5,664	+12.821%
2026-06-11	5.2000	7.3200	5.2000	6.1200	+29.114%	289	5,619	+7.843%
2026-06-10	5.2000	5.2500	4.0800	4.7400	+19.697%	233	5,543	+39.241%
2026-06-09	2.8100	5.0000	2.5600	3.9600	+62.295%	261	5,491	+66.667%
2026-06-08	2.6500	2.6500	2.3000	2.4400	+3.830%	332	5,444	+170.492%
2026-06-05	1.7000	2.3500	1.6000	2.3500	+25.668%	849	5,408	+180.851%
2026-06-04	1.6800	2.0000	1.5700	1.8700	-2.604%	217	5,330	+252.941%
2026-06-03	1.4500	1.9600	1.4500	1.9200	+50.000%	333	5,309	+243.750%
2026-06-02	1.3000	1.6200	1.2000	1.2800	+60.000%	220	5,293	+415.625%
2026-06-01	1.5000	1.5000	0.7700	0.8000	-59.799%	302	5,224	+725.000%
2026-05-29	3.2200	3.2200	1.7300	1.9900	-53.505%	351	5,369	+231.658%
2026-05-28	4.8800	5.6500	3.4200	4.2800	-24.248%	2,177	5,344	+54.206%
2026-05-27	5.4500	5.8000	4.5800	5.6500	+7.619%	383	3,937	+16.814%
2026-05-26	5.2500	5.3000	4.7500	5.2500	+5.000%	255	3,748	+25.714%
2026-05-22	4.8000	5.7500	4.7000	5.0000	-19.872%	111	3,661	+32.000%
2026-05-21	5.6000	7.7500	5.6000	6.2400	+11.429%	75	3,636	+5.769%
2026-05-20	6.4700	6.7200	5.5000	5.6000	+0.901%	144	3,636	+17.857%
2026-05-19	4.8300	5.6000	4.5800	5.5500	-9.016%	127	3,642	+18.919%
2026-05-18	6.3800	6.5500	6.1000	6.1000	-16.438%	46	3,642	+8.197%
2026-05-15	8.3700	8.3900	7.1400	7.3000	-23.239%	39	3,642	-9.589%
2026-05-14	10.4000	10.4800	9.3400	9.5100	-7.400%	41	3,646	-30.599%
2026-05-13	8.8000	10.6000	8.8000	10.2700	+20.258%	285	3,383	-35.735%
2026-05-12	7.5500	8.5500	7.5500	8.5400	+22.350%	12	3,383	-22.717%
2026-05-11	6.3700	7.0000	6.1000	6.9800	+13.681%	18	3,383	-5.444%
2026-05-08	6.5500	6.7600	6.0500	6.1400	+27.917%	140	3,369	+7.492%
2026-05-07	4.8200	5.0300	4.7500	4.8000	-22.581%	117	3,283	+37.500%
2026-05-06	5.5000	6.2000	5.4800	6.2000	+24.000%	21	3,220	+6.452%
2026-05-05	5.1000	5.8500	5.0000	5.0000	-3.475%	1,030	3,202	+32.000%
2026-05-04	5.1100	5.3000	5.1000	5.1800	-9.123%	24	2,215	+27.413%
2026-05-01	6.3000	6.3000	5.7000	5.7000	-25.490%	412	2,049	+15.789%
2026-04-30	7.2900	8.2400	7.2900	7.6500	+9.756%	29	2,049	-13.725%
2026-04-29	6.8000	6.9700	6.7000	6.9700	+8.906%	10	2,045	-5.308%
2026-04-28	6.4800	6.5400	6.2500	6.4000	-9.859%	20	2,043	+3.125%
2026-04-27	7.6000	7.6000	6.8800	7.1000	-10.692%	11	2,042	-7.042%
2026-04-24	8.2300	8.2800	7.9500	7.9500	-15.064%	6	2,040	-16.981%
2026-04-23	8.3000	9.9000	8.3000	9.3600	+85.714%	297	2,042	-29.487%
2026-04-22	5.2000	5.2000	5.0400	5.0400	-5.794%	2	2,023	+30.952%
2026-04-21	5.6000	5.6000	5.0300	5.3500	-5.310%	79	1,960	+23.364%
2026-04-20	5.9500	5.9500	5.4500	5.6500	-13.077%	163	1,960	+16.814%
2026-04-17	5.4000	6.6000	5.4000	6.5000	-7.143%	110	1,832	+1.538%
2026-04-16	6.8500	7.1000	6.8500	7.0000	-5.405%	56	1,776	-5.714%
2026-04-15	8.0500	8.0500	7.1200	7.4000	-15.909%	157	1,750	-10.811%
2026-04-14	8.4300	8.9500	8.2200	8.8000	-4.348%	36	1,801	-25.000%
2026-04-13	10.2000	10.3000	9.2000	9.2000	-28.125%	347	1,780	-28.261%
2026-04-10	11.0300	13.0000	11.0300	12.8000	+19.070%	365	1,531	-48.438%
2026-04-09	9.7400	11.2000	9.5800	10.7500	+24.277%	70	1,448	-38.605%
2026-04-08	7.5000	8.6500	7.4500	8.6500	+23.571%	29	1,427	-23.699%
2026-04-07	6.8800	7.0200	6.8800	7.0000	+5.581%	14	1,400	-5.714%
2026-04-06	6.7500	6.7500	6.6300	6.6300	-0.301%	29	1,398	-0.452%
2026-04-01	7.3400	7.5500	6.5500	6.6500	-5.674%	227	1,373	-0.752%
2026-03-31	7.1000	7.1000	7.0500	7.0500	-11.321%	46	1,446	-6.383%
2026-03-30	8.3500	8.3500	7.9000	7.9500	-14.054%	77	1,445	-16.981%
2026-03-27	9.0000	9.2500	8.5000	9.2500	+25.000%	828	1,371	-28.649%
2026-03-26	7.5000	7.5500	7.3000	7.4000	-8.075%	15	709	-10.811%
2026-03-25	8.7000	8.7000	7.6000	8.0500	+4.140%	203	702	-18.012%
2026-03-24	7.0000	7.9000	6.8300	7.7300	+35.377%	11	535	-14.618%
2026-03-23	5.7100	5.7100	5.7100	5.7100	-3.220%	1	533	+15.587%
2026-03-20	6.2000	6.2000	5.9000	5.9000	+6.306%	9	533	+11.864%
2026-03-18	5.4500	5.7200	5.3500	5.5500	+9.684%	394	525	+18.919%
2026-03-17	5.0600	5.0600	5.0600	5.0600	-0.394%	1	238	+30.435%
2026-03-16	5.0800	5.0800	5.0800	5.0800	-18.590%	5	237	+29.921%
2026-03-13	6.3000	6.3000	6.2400	6.2400	+12.029%	20	237	+5.769%
2026-03-12	5.3000	5.5700	5.1000	5.5700	-23.699%	6	228	+18.492%
2026-03-11	6.9000	7.3500	6.9000	7.3000	+3.399%	67	230	-9.589%
2026-03-10	7.8500	7.8500	7.0600	7.0600	+3.066%	7	295	-6.516%
2026-03-09	6.8500	7.1500	6.8000	6.8500	+6.202%	22	297	-3.650%
2026-03-06	6.5500	6.5500	6.4500	6.4500	+5.738%	14	314	+2.326%
2026-03-05	6.2000	6.3000	6.1000	6.1000	-16.324%	6	300	+8.197%
2026-03-04	7.6000	7.6000	7.2900	7.2900	-7.722%	23	303	-9.465%
2026-03-03	8.6500	8.6500	7.9000	7.9000	-4.819%	20	298	-16.456%
2026-03-02	8.2000	8.3000	8.2000	8.3000	+5.063%	6	318	-20.482%
2026-02-27	8.3000	8.3000	7.9000	7.9000	+10.490%	3	324	-16.456%
2026-02-26	7.6500	7.6500	6.6500	7.1500	-14.371%	28	323	-7.692%
2026-02-25	9.2500	9.3500	8.3500	8.3500	-18.537%	301	50	-20.958%
2026-02-24	9.9800	10.4000	9.9800	10.2500	-20.849%	28	50	-35.610%
2026-02-23	13.0000	13.4500	12.9500	12.9500	+39.247%	22	23	-49.035%
2026-02-20	9.2000	9.3000	9.2000	9.3000	0.000%	4	4	-29.032%