Dark

CRM20260717P175
CRM Jul 17 2026 175.00 Put (CRM260717P00175000)
option OPRA

EOD

Jun 29, 2026

17.92-5.085%(-0.96)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.1200	17.9200	15.4000	17.9200	-5.085%	31	3,408	0.000%
2026-06-26	20.2500	20.5100	18.8800	18.8800	-23.717%	16	3,423	-5.085%
2026-06-25	25.0900	25.6400	22.5000	24.7500	+10.639%	36	3,428	-27.596%
2026-06-24	19.8500	22.3700	19.8500	22.3700	-1.497%	19	3,446	-19.893%
2026-06-23	23.2900	24.0200	21.5000	22.7100	-10.696%	30	3,463	-21.092%
2026-06-22	24.0000	27.6500	22.8600	25.4300	+4.221%	25	3,488	-29.532%
2026-06-18	24.3600	24.4000	22.7600	24.4000	+11.773%	40	3,519	-26.557%
2026-06-17	19.2000	21.8300	16.6200	21.8300	+33.926%	38	3,519	-17.911%
2026-06-16	14.8500	16.9000	13.9300	16.3000	+13.194%	162	3,519	+9.939%
2026-06-15	11.9400	14.4000	11.8700	14.4000	+2.128%	684	3,579	+24.444%
2026-06-12	16.4700	16.7700	14.1000	14.1000	-0.353%	64	3,508	+27.092%
2026-06-11	13.8500	16.0000	12.8000	14.1500	+26.002%	249	3,509	+26.643%
2026-06-10	10.6000	12.2100	10.1000	11.2300	+12.525%	176	3,564	+59.573%
2026-06-09	7.7000	11.5000	6.9000	9.9800	+49.401%	347	3,529	+79.559%
2026-06-08	6.2500	6.9900	6.2500	6.6800	+13.220%	82	3,479	+168.263%
2026-06-05	4.4700	6.2500	4.4700	5.9000	+13.900%	317	3,483	+203.729%
2026-06-04	4.7500	5.5000	4.3000	5.1800	+0.388%	99	3,680	+245.946%
2026-06-03	4.5000	5.3200	4.4000	5.1600	+51.320%	1,625	3,665	+247.287%
2026-06-02	3.5000	4.2500	3.2000	3.4100	+48.261%	447	4,044	+425.513%
2026-06-01	3.3000	3.8400	2.2200	2.3000	-55.769%	360	3,931	+679.130%
2026-05-29	7.2400	7.8000	4.5700	5.2000	-48.515%	1,806	4,025	+244.615%
2026-05-28	11.2300	12.6500	8.2000	10.1000	-13.749%	764	2,585	+77.426%
2026-05-27	10.4800	11.7200	9.6500	11.7100	+7.530%	175	2,241	+53.032%
2026-05-26	11.1000	11.1100	10.0900	10.8900	+2.542%	94	2,231	+64.555%
2026-05-22	10.2500	11.7500	9.7000	10.6200	-15.040%	96	2,231	+68.738%
2026-05-21	14.6000	14.6000	12.5000	12.5000	+12.613%	133	2,163	+43.360%
2026-05-20	13.2500	13.2500	11.0500	11.1000	-2.203%	1,229	2,163	+61.441%
2026-05-19	9.6500	11.5000	9.3500	11.3500	-6.430%	125	1,448	+57.885%
2026-05-18	13.6000	13.6000	11.8000	12.1300	-14.093%	56	1,448	+47.733%
2026-05-15	15.5600	15.6400	13.9000	14.1200	-18.145%	105	1,448	+26.912%
2026-05-14	18.6500	18.6500	16.9000	17.2500	-4.906%	121	1,418	+3.884%
2026-05-13	16.8800	18.9000	16.8800	18.1400	+16.581%	142	1,329	-1.213%
2026-05-12	14.1400	15.7900	13.8500	15.5600	+18.058%	20	1,329	+15.167%
2026-05-11	12.3000	13.1800	12.3000	13.1800	+8.477%	21	1,329	+35.964%
2026-05-08	12.4900	12.8300	11.9700	12.1500	+27.895%	23	1,348	+47.490%
2026-05-07	9.5000	9.9000	9.4000	9.5000	-18.455%	72	1,351	+88.632%
2026-05-06	10.8800	11.6500	9.9000	11.6500	+17.321%	662	1,310	+53.820%
2026-05-05	11.7000	11.7000	9.9300	9.9300	-1.096%	823	1,361	+80.463%
2026-05-04	10.1800	10.2000	9.0500	10.0400	-11.542%	242	1,374	+78.486%
2026-05-01	12.5000	12.5000	11.3500	11.3500	-20.961%	3	1,154	+57.885%
2026-04-30	14.6500	14.6500	13.2500	14.3600	+14.880%	10	1,154	+24.791%
2026-04-29	12.8500	12.8500	12.3900	12.5000	+5.485%	9	1,154	+43.360%
2026-04-28	11.6500	11.8500	11.2500	11.8500	-2.469%	8	1,150	+51.224%
2026-04-27	12.4500	12.4500	12.1000	12.1500	-10.067%	5	1,148	+47.490%
2026-04-24	14.8000	15.0000	13.5100	13.5100	-19.822%	48	1,147	+32.642%
2026-04-23	13.8100	16.8500	13.8100	16.8500	+75.521%	379	1,141	+6.350%
2026-04-22	9.6000	9.6000	9.6000	9.6000	-5.232%	2	1,069	+86.667%
2026-04-21	10.2700	10.2700	8.7000	10.1300	+0.496%	95	1,034	+76.900%
2026-04-20	10.2800	10.5500	9.9000	10.0800	-14.213%	76	1,034	+77.778%
2026-04-17	10.1300	11.7500	10.0700	11.7500	-5.622%	84	990	+52.511%
2026-04-16	11.3100	12.6000	11.3100	12.4500	-4.083%	144	975	+43.936%
2026-04-15	14.5400	14.5400	12.8300	12.9800	-19.628%	62	977	+38.059%
2026-04-14	14.4000	16.2000	14.4000	16.1500	+4.194%	98	940	+10.960%
2026-04-13	15.1000	15.8500	15.1000	15.5000	-23.683%	23	930	+15.613%
2026-04-10	19.5000	20.3100	19.5000	20.3100	+14.101%	53	934	-11.768%
2026-04-09	16.6400	18.0000	16.6400	17.8000	+21.918%	27	922	+0.674%
2026-04-08	11.6500	14.6000	11.5000	14.6000	+21.667%	15	911	+22.740%
2026-04-07	12.0000	12.0000	12.0000	12.0000	+4.348%	1	913	+49.333%
2026-04-02	12.2500	12.2500	11.5000	11.5000	-1.288%	6	914	+55.826%
2026-04-01	12.1000	12.1000	11.4000	11.6500	-4.036%	16	914	+53.820%
2026-03-31	12.1400	12.1400	12.1400	12.1400	-9.064%	2	902	+47.611%
2026-03-30	13.5000	13.6500	12.9000	13.3500	-11.296%	44	902	+34.232%
2026-03-27	14.0500	15.0500	14.0500	15.0500	+23.361%	199	878	+19.070%
2026-03-26	11.8000	12.5000	11.8000	12.2000	-7.855%	107	777	+46.885%
2026-03-25	13.9500	14.2000	12.9300	13.2400	+2.715%	1,115	794	+35.347%
2026-03-24	12.5000	13.1500	12.2000	12.8900	+32.887%	19	84	+39.022%
2026-03-20	9.7000	9.7000	9.7000	9.7000	+21.250%	1	67	+84.742%
2026-03-17	8.2800	8.2800	8.0000	8.0000	-12.949%	2	67	+124.000%
2026-03-16	9.1600	9.2000	9.1600	9.1900	-12.476%	10	67	+94.995%
2026-03-13	10.6500	10.6500	10.3500	10.5000	+20.690%	32	68	+70.667%
2026-03-12	8.7000	8.7000	8.7000	8.7000	-20.183%	1	52	+105.977%
2026-03-11	10.8500	11.2500	10.6000	10.9000	-2.679%	29	51	+64.404%
2026-03-10	12.1500	12.2000	11.2000	11.2000	+4.186%	5	40	+60.000%
2026-03-09	11.1000	11.1500	10.6000	10.7500	+5.911%	21	43	+66.698%
2026-03-06	10.1500	10.1500	10.1500	10.1500	+2.525%	2	53	+76.552%
2026-03-05	9.9000	9.9000	9.9000	9.9000	-13.838%	1	51	+81.010%
2026-03-04	11.9500	11.9500	11.4000	11.4900	-8.080%	7	52	+55.962%
2026-03-03	13.0200	13.0200	12.4500	12.5000	0.000%	12	57	+43.360%
2026-03-02	13.0000	13.0000	12.5000	12.5000	-3.251%	5	59	+43.360%
2026-02-27	12.9200	12.9200	12.9200	12.9200	+12.838%	1	64	+38.700%
2026-02-26	10.6000	11.5500	10.5500	11.4500	-14.232%	10	63	+56.507%
2026-02-25	14.2500	14.2500	13.3500	13.3500	-17.337%	20	51	+34.232%
2026-02-24	15.6400	16.2000	15.5000	16.1500	-14.550%	29	51	+10.960%
2026-02-23	19.6100	20.3700	18.9000	18.9000	+17.757%	17	24	-5.185%
2026-02-20	14.4000	16.0500	14.4000	16.0500	0.000%	12	12	+11.651%