Dark

CRM20260717P170
CRM Jul 17 2026 170.00 Put (CRM260717P00170000)
option OPRA

EOD

Jun 29, 2026

13.45-8.628%(-1.27)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.0500	13.4500	11.1300	13.4500	-8.628%	20	6,123	0.000%
2026-06-26	18.8800	18.8800	14.3000	14.7200	-29.265%	25	6,141	-8.628%
2026-06-25	20.7100	21.3000	18.2400	20.8100	+16.192%	40	6,151	-35.368%
2026-06-24	15.9200	18.0000	15.5000	17.9100	+0.056%	20	6,152	-24.902%
2026-06-23	19.1700	19.5200	16.8000	17.9000	-17.777%	137	6,147	-24.860%
2026-06-22	19.8400	23.0200	19.5100	21.7700	+10.228%	213	6,159	-38.218%
2026-06-18	19.2200	21.1000	17.5000	19.7500	+13.506%	329	5,879	-31.899%
2026-06-17	15.2000	17.8000	12.9000	17.4000	+39.423%	279	5,879	-22.701%
2026-06-16	10.6500	13.1100	10.6500	12.4800	+13.973%	56	5,879	+7.772%
2026-06-15	9.0000	11.1500	8.9400	10.9500	+2.528%	1,110	5,859	+22.831%
2026-06-12	11.3800	13.4000	10.6000	10.6800	-0.466%	127	5,764	+25.936%
2026-06-11	9.1000	12.5700	9.1000	10.7300	+23.333%	1,027	5,754	+25.349%
2026-06-10	8.4000	9.5000	7.7000	8.7000	+14.024%	368	6,137	+54.598%
2026-06-09	5.4500	8.7500	5.2100	7.6300	+55.397%	374	6,132	+76.278%
2026-06-08	5.0500	5.2500	4.6500	4.9100	+10.337%	219	6,080	+173.931%
2026-06-05	3.7000	4.6200	3.5800	4.4500	+17.105%	1,443	6,098	+202.247%
2026-06-04	3.7000	4.1100	3.0800	3.8000	+0.529%	162	5,433	+253.947%
2026-06-03	3.2800	3.9000	3.2800	3.7800	+62.232%	315	5,371	+255.820%
2026-06-02	2.3400	3.1000	2.1000	2.3300	+38.690%	446	5,175	+477.253%
2026-06-01	3.0000	3.0000	1.5900	1.6800	-58.209%	330	5,087	+700.595%
2026-05-29	5.6000	5.8000	3.3500	4.0200	-48.593%	507	5,204	+234.577%
2026-05-28	8.7100	10.0500	6.2300	7.8200	-16.094%	355	5,154	+71.995%
2026-05-27	9.1000	9.6000	7.6700	9.3200	+6.150%	157	5,002	+44.313%
2026-05-26	8.6700	8.8600	8.0500	8.7800	+5.150%	82	4,947	+53.189%
2026-05-22	8.0000	9.4500	8.0000	8.3500	-16.500%	68	4,881	+61.078%
2026-05-21	12.1000	12.1200	9.7900	10.0000	+11.732%	3,020	2,021	+34.500%
2026-05-20	10.0000	11.1000	8.9500	8.9500	+0.562%	66	2,021	+50.279%
2026-05-19	7.9000	9.1000	7.4800	8.9000	-8.247%	244	1,846	+51.124%
2026-05-18	9.7300	10.0000	9.6000	9.7000	-15.061%	25	1,846	+38.660%
2026-05-15	12.4000	12.4000	11.1300	11.4200	-20.584%	65	1,846	+17.776%
2026-05-14	16.0000	16.0000	13.8000	14.3800	-8.056%	185	1,840	-6.467%
2026-05-13	14.0800	15.9500	13.9600	15.6400	+20.308%	263	1,546	-14.003%
2026-05-12	11.8400	13.0000	11.1800	13.0000	+20.930%	36	1,546	+3.462%
2026-05-11	10.1000	10.8500	9.7000	10.7500	+14.973%	79	1,546	+25.116%
2026-05-08	10.2000	10.4500	9.3500	9.3500	+18.354%	53	1,556	+43.850%
2026-05-07	7.6800	8.0000	7.4200	7.9000	-13.187%	44	1,560	+70.253%
2026-05-06	8.3100	9.1000	8.3100	9.1000	+13.043%	4	1,535	+47.802%
2026-05-05	8.6500	8.6500	8.0500	8.0500	-0.617%	31	1,535	+67.081%
2026-05-04	8.0700	8.5000	7.2500	8.1000	-8.989%	76	1,516	+66.049%
2026-05-01	10.2000	10.2000	8.8500	8.9000	-21.930%	53	1,517	+51.124%
2026-04-30	12.4700	12.4700	11.1700	11.4000	+10.680%	11	1,517	+17.982%
2026-04-29	10.4000	10.4000	10.3000	10.3000	+8.995%	10	1,509	+30.583%
2026-04-28	9.5300	9.5300	9.2000	9.4500	-6.436%	7	1,509	+42.328%
2026-04-27	10.0000	10.2500	10.0000	10.1000	-11.404%	19	1,507	+33.168%
2026-04-24	12.2900	12.7000	11.4000	11.4000	-12.644%	19	1,503	+17.982%
2026-04-23	11.7000	13.9100	11.0000	13.0500	+67.308%	146	1,500	+3.065%
2026-04-22	7.8300	8.0900	7.6800	7.8000	-2.864%	15	1,472	+72.436%
2026-04-21	8.4200	8.4300	7.3500	8.0300	-5.529%	162	1,400	+67.497%
2026-04-20	9.5000	9.5000	8.2000	8.5000	-13.265%	183	1,400	+58.235%
2026-04-17	7.9500	9.9000	7.9500	9.8000	-2.970%	52	1,317	+37.245%
2026-04-16	10.2500	10.5200	10.1000	10.1000	-9.417%	19	1,303	+33.168%
2026-04-15	11.4900	11.6500	10.5500	11.1500	-16.791%	176	1,292	+20.628%
2026-04-14	11.5000	13.4000	11.5000	13.4000	+1.901%	47	1,131	+0.373%
2026-04-13	16.5200	16.5200	13.1000	13.1500	-23.988%	38	1,103	+2.281%
2026-04-10	16.1500	17.3500	16.1500	17.3000	+18.737%	13	1,094	-22.254%
2026-04-09	13.5700	15.6200	13.5700	14.5700	+19.328%	47	1,087	-7.687%
2026-04-08	9.7500	12.2100	9.7500	12.2100	+19.122%	44	1,080	+10.156%
2026-04-07	9.9500	10.2500	9.9500	10.2500	+6.771%	24	1,067	+31.220%
2026-04-06	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,052	+40.104%
2026-04-02	10.9000	10.9000	9.6000	9.6000	-3.518%	3	1,059	+40.104%
2026-04-01	9.4400	10.0500	9.4400	9.9500	-0.500%	82	1,059	+35.176%
2026-03-31	10.7500	10.7500	10.0000	10.0000	-12.664%	40	1,047	+34.500%
2026-03-30	11.9000	11.9000	10.6000	11.4500	-10.895%	112	1,028	+17.467%
2026-03-27	10.5000	12.8500	10.5000	12.8500	+21.686%	525	1,028	+4.669%
2026-03-26	11.5500	11.5500	10.0500	10.5600	-6.133%	501	900	+27.367%
2026-03-25	12.0700	12.0800	10.8500	11.2500	+1.810%	1,105	803	+19.556%
2026-03-24	10.5000	11.0500	10.2400	11.0500	+30.615%	119	367	+21.719%
2026-03-20	8.7500	8.7500	8.4600	8.4600	+9.161%	3	283	+58.983%
2026-03-18	7.9000	7.9000	7.7500	7.7500	0.000%	144	282	+73.548%
2026-03-17	7.0200	7.7500	6.7800	7.7500	-8.284%	134	173	+73.548%
2026-03-13	8.4500	8.4500	8.4500	8.4500	-15.584%	1	49	+59.172%
2026-03-10	10.0100	10.0100	10.0100	10.0100	+12.725%	2	49	+34.366%
2026-03-05	8.5000	8.8800	8.5000	8.8800	-11.200%	2	47	+51.464%
2026-03-04	10.3500	10.3500	10.0000	10.0000	-5.213%	9	46	+34.500%
2026-03-03	11.3500	11.6500	10.5500	10.5500	-3.211%	31	48	+27.488%
2026-03-02	11.0000	11.3500	10.9000	10.9000	-2.417%	11	64	+23.394%
2026-02-27	11.1000	11.1700	11.1000	11.1700	+22.077%	4	75	+20.412%
2026-02-26	9.9100	10.1000	9.0500	9.1500	-21.795%	30	77	+46.995%
2026-02-25	12.3000	12.3000	11.0900	11.7000	-16.429%	77	27	+14.957%
2026-02-24	14.0000	14.1500	13.3000	14.0000	-20.949%	21	27	-3.929%
2026-02-23	17.3800	17.7100	17.3800	17.7100	+25.603%	3	7	-24.054%
2026-02-20	13.0500	14.1000	13.0500	14.1000	0.000%	5	5	-4.610%