Dark

CRM20260717P165
CRM Jul 17 2026 165.00 Put (CRM260717P00165000)
option OPRA

EOD

Jun 29, 2026

9.46-6.890%(-0.70)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.5000	10.0000	7.9700	9.4600	-6.890%	35	7,471	0.000%
2026-06-26	14.7000	14.7000	10.1600	10.1600	-36.020%	27	7,503	-6.890%
2026-06-25	16.5100	16.5100	14.2800	15.8800	+11.282%	64	7,514	-40.428%
2026-06-24	14.2300	14.4800	12.2000	14.2700	+4.542%	47	7,562	-33.707%
2026-06-23	15.8600	15.8600	12.9000	13.6500	-19.706%	24	7,573	-30.696%
2026-06-22	15.7300	18.5800	13.8000	17.0000	+6.250%	195	7,575	-44.353%
2026-06-18	14.8000	16.8300	13.8000	16.0000	+17.561%	153	7,671	-40.875%
2026-06-17	10.6700	13.6100	9.6000	13.6100	+44.480%	143	7,671	-30.492%
2026-06-16	8.3200	9.9500	7.6000	9.4200	+12.143%	605	7,671	+0.425%
2026-06-15	8.7000	8.7000	6.3800	8.4000	+2.439%	863	7,334	+12.619%
2026-06-12	9.5000	10.3500	8.1100	8.2000	-1.205%	267	6,761	+15.366%
2026-06-11	7.8000	9.7000	7.4300	8.3000	+24.438%	711	6,693	+13.976%
2026-06-10	6.7000	6.8300	5.6700	6.6700	+21.273%	486	7,090	+41.829%
2026-06-09	4.1000	6.7000	3.7300	5.5000	+57.593%	629	7,099	+72.000%
2026-06-08	3.3900	3.7000	3.1900	3.4900	+7.716%	351	6,913	+171.060%
2026-06-05	2.6100	3.3400	2.6100	3.2400	+20.000%	72	6,888	+191.975%
2026-06-04	2.4000	2.9600	2.2100	2.7000	-1.818%	70	6,904	+250.370%
2026-06-03	1.7300	2.8200	1.7300	2.7500	+56.250%	311	6,880	+244.000%
2026-06-02	1.8200	2.2100	1.6000	1.7600	+49.153%	303	6,746	+437.500%
2026-06-01	2.5000	2.5000	1.1300	1.1800	-58.885%	569	6,764	+701.695%
2026-05-29	3.6500	4.3500	2.4300	2.8700	-51.107%	831	6,868	+229.617%
2026-05-28	5.8500	7.2000	4.6800	5.8700	-19.589%	1,568	6,951	+61.158%
2026-05-27	6.2700	7.5500	5.9500	7.3000	+9.774%	2,673	6,634	+29.589%
2026-05-26	6.4000	6.8500	6.3700	6.6500	+0.758%	61	4,164	+42.256%
2026-05-22	6.1800	7.4500	6.1800	6.6000	-17.910%	74	4,168	+43.333%
2026-05-21	9.6000	9.6000	7.7500	8.0400	+11.667%	95	4,147	+17.662%
2026-05-20	8.9000	8.9000	7.2000	7.2000	+0.279%	178	4,147	+31.389%
2026-05-19	6.5000	7.2500	5.9200	7.1800	-7.355%	140	3,994	+31.755%
2026-05-18	9.6400	9.6400	7.6500	7.7500	-18.421%	37	3,994	+22.065%
2026-05-15	10.8400	10.8400	9.1400	9.5000	-19.286%	47	3,994	-0.421%
2026-05-14	12.6000	12.9500	11.6000	11.7700	-5.990%	30	3,991	-19.626%
2026-05-13	11.5500	13.2000	11.4200	12.5200	+19.238%	48	3,957	-24.441%
2026-05-12	9.1400	10.5000	9.1400	10.5000	+21.387%	12	3,957	-9.905%
2026-05-11	7.4900	8.8000	7.4900	8.6500	+12.047%	60	3,957	+9.364%
2026-05-08	8.2300	8.4500	7.6000	7.7200	+24.516%	85	3,959	+22.539%
2026-05-07	6.3000	6.3700	5.9500	6.2000	-17.333%	56	3,969	+52.581%
2026-05-06	6.7500	7.5000	6.7500	7.5000	+17.188%	42	4,002	+26.133%
2026-05-05	6.8500	6.8500	6.4000	6.4000	-2.290%	9	3,960	+47.813%
2026-05-04	6.9400	6.9400	5.8000	6.5500	-7.092%	2,509	3,958	+44.427%
2026-05-01	7.5000	7.5500	6.9500	7.0500	-25.789%	19	1,609	+34.184%
2026-04-30	10.0000	10.0000	9.1000	9.5000	+15.152%	26	1,609	-0.421%
2026-04-29	8.7000	8.7000	8.1900	8.2500	-3.283%	167	1,609	+14.667%
2026-04-27	8.3000	8.5300	8.3000	8.5300	-12.513%	11	1,652	+10.903%
2026-04-24	10.2500	10.5900	9.7500	9.7500	-13.102%	42	1,654	-2.974%
2026-04-23	10.0100	11.7500	10.0000	11.2200	+78.947%	649	1,647	-15.686%
2026-04-22	6.4000	6.6500	6.2000	6.2700	-7.794%	9	1,566	+50.877%
2026-04-21	6.6100	7.1600	6.2000	6.8000	-2.017%	182	1,483	+39.118%
2026-04-20	7.0600	7.1500	6.6900	6.9400	-14.742%	336	1,483	+36.311%
2026-04-17	6.8000	8.1400	6.2000	8.1400	-4.795%	261	1,423	+16.216%
2026-04-16	8.0600	8.7500	8.0600	8.5500	-7.065%	76	1,186	+10.643%
2026-04-15	9.7500	9.7500	8.9300	9.2000	-12.796%	357	1,174	+2.826%
2026-04-14	10.7000	10.7000	10.5500	10.5500	-5.804%	5	1,152	-10.332%
2026-04-13	13.4000	13.4000	11.1500	11.2000	-25.482%	25	1,147	-15.536%
2026-04-10	13.9500	15.0300	13.9500	15.0300	+22.195%	62	1,152	-37.059%
2026-04-09	12.0500	13.3300	12.0500	12.3000	+33.696%	518	1,138	-23.089%
2026-04-08	8.0500	9.2000	8.0500	9.2000	+5.384%	161	695	+2.826%
2026-04-07	8.4500	8.7300	8.4500	8.7300	+9.398%	5	683	+8.362%
2026-04-02	8.4900	8.8400	7.9500	7.9800	-5.000%	174	698	+18.546%
2026-04-01	8.1200	9.0300	7.8400	8.4000	+0.239%	790	698	+12.619%
2026-03-31	8.7000	8.7300	8.2500	8.3800	-14.924%	211	581	+12.888%
2026-03-30	9.6700	10.1000	8.8500	9.8500	-9.384%	485	530	-3.959%
2026-03-27	10.4000	11.0000	10.0800	10.8700	+21.453%	730	546	-12.971%
2026-03-26	9.1000	9.1000	8.5500	8.9500	-2.186%	79	443	+5.698%
2026-03-25	9.0000	9.7500	9.0000	9.1500	-1.081%	61	421	+3.388%
2026-03-24	9.0000	9.4000	8.8500	9.2500	+39.728%	189	362	+2.270%
2026-03-23	6.9000	6.9500	6.0000	6.6200	-6.099%	131	205	+42.900%
2026-03-20	7.0500	7.0500	7.0500	7.0500	+6.657%	3	77	+34.184%
2026-03-18	6.7500	6.7500	6.6100	6.6100	+14.558%	2	75	+43.116%
2026-03-17	5.7700	5.7700	5.7700	5.7700	-32.907%	10	74	+63.951%
2026-03-11	8.1500	8.6000	8.1500	8.6000	+2.381%	24	68	+10.000%
2026-03-10	9.2000	9.2000	8.4000	8.4000	+3.704%	6	89	+12.619%
2026-03-09	8.0500	8.3000	8.0000	8.1000	+13.287%	20	91	+16.790%
2026-03-05	7.4500	7.4500	7.1500	7.1500	-17.816%	56	99	+32.308%
2026-03-04	8.9000	9.1000	8.6000	8.7000	+0.578%	8	57	+8.736%
2026-03-03	10.0000	10.0000	8.6500	8.6500	-8.947%	21	65	+9.364%
2026-03-02	9.7500	9.8000	9.3500	9.5000	-2.564%	12	84	-0.421%
2026-02-27	9.7000	9.7500	9.5500	9.7500	+15.385%	8	92	-2.974%
2026-02-26	8.5500	8.5500	7.8500	8.4500	-14.646%	45	100	+11.953%
2026-02-25	11.1500	11.1500	9.8000	9.9000	-18.852%	99	40	-4.444%
2026-02-24	11.5000	12.2000	11.5000	12.2000	-19.737%	27	40	-22.459%
2026-02-23	15.0000	15.6500	15.0000	15.2000	+25.103%	13	14	-37.763%
2026-02-20	10.6800	12.1500	10.6800	12.1500	0.000%	7	6	-22.140%