Dark

CRM20260717P180
CRM Jul 17 2026 180.00 Put (CRM260717P00180000)
option OPRA

EOD

Jun 29, 2026

22.43+0.583%(+0.13)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.6500	22.4300	19.8000	22.4300	+0.583%	32	4,026	0.000%
2026-06-26	27.8000	27.8000	22.3000	22.3000	-23.787%	36	4,043	+0.583%
2026-06-25	27.3700	30.5800	27.3700	29.2600	+8.612%	20	4,070	-23.342%
2026-06-24	24.5500	26.9400	24.5500	26.9400	-1.355%	13	4,085	-16.741%
2026-06-23	28.2000	28.7100	25.7000	27.3100	-9.570%	85	4,097	-17.869%
2026-06-22	27.6700	32.3000	27.6700	30.2000	+10.623%	25	4,103	-25.728%
2026-06-18	28.3200	30.4900	27.1600	27.3000	+5.000%	55	4,245	-17.839%
2026-06-17	22.3100	26.0000	21.3000	26.0000	+26.953%	242	4,245	-13.731%
2026-06-16	17.6800	21.0500	17.6800	20.4800	+13.904%	27	4,245	+9.521%
2026-06-15	15.1200	17.9800	15.1200	17.9800	+2.743%	18	4,243	+24.750%
2026-06-12	20.3000	20.3000	17.5000	17.5000	-0.568%	19	4,233	+28.171%
2026-06-11	16.2500	19.2300	15.9000	17.6000	+20.548%	306	4,231	+27.443%
2026-06-10	14.5000	15.1900	12.8400	14.6000	+13.885%	99	4,039	+53.630%
2026-06-09	10.2500	14.3700	9.2500	12.8200	+48.208%	608	4,032	+74.961%
2026-06-08	8.0500	9.3000	8.0500	8.6500	+8.805%	174	3,951	+159.306%
2026-06-05	6.4000	8.1500	6.3000	7.9500	+13.571%	670	3,890	+182.138%
2026-06-04	6.5000	7.4900	5.8000	7.0000	+1.449%	84	3,530	+220.429%
2026-06-03	5.8500	7.1500	5.8500	6.9000	+51.648%	191	3,524	+225.072%
2026-06-02	4.2000	5.6200	4.2000	4.5500	+42.188%	394	3,512	+392.967%
2026-06-01	4.7500	4.9000	3.0000	3.2000	-54.286%	384	3,241	+600.938%
2026-05-29	10.2400	10.2400	6.1000	7.0000	-43.775%	1,982	3,055	+220.429%
2026-05-28	14.0700	15.1000	10.5500	12.4500	-10.880%	242	1,374	+80.161%
2026-05-27	12.8600	14.6400	11.9500	13.9700	+1.822%	145	1,351	+60.558%
2026-05-26	12.9000	13.7200	12.5000	13.7200	+4.733%	58	1,239	+63.484%
2026-05-22	12.0000	14.3500	12.0000	13.1000	-12.725%	177	1,118	+71.221%
2026-05-21	16.7500	16.7500	15.0100	15.0100	+6.454%	88	1,113	+49.434%
2026-05-20	16.0500	16.0500	14.1000	14.1000	+5.224%	42	1,113	+59.078%
2026-05-19	11.6500	13.6500	11.6000	13.4000	-8.532%	209	940	+67.388%
2026-05-18	16.8400	16.8400	14.2500	14.6500	-14.627%	34	940	+53.106%
2026-05-15	18.4900	18.5700	16.3100	17.1600	-15.758%	167	940	+30.711%
2026-05-14	21.2500	21.2500	20.0000	20.3700	-5.256%	39	905	+10.113%
2026-05-13	20.8700	21.7500	20.7700	21.5000	+14.850%	62	889	+4.326%
2026-05-12	16.2600	18.7900	16.2600	18.7200	+18.857%	14	889	+19.818%
2026-05-11	13.7500	15.7500	13.7500	15.7500	+12.500%	51	889	+42.413%
2026-05-08	15.3000	15.3000	13.9000	14.0000	+17.647%	33	889	+60.214%
2026-05-07	11.7500	11.9000	11.4500	11.9000	-14.939%	10	892	+88.487%
2026-05-06	12.6500	13.9900	12.6000	13.9900	+14.860%	21	894	+60.329%
2026-05-05	13.4500	13.4500	12.1800	12.1800	+1.079%	48	896	+84.154%
2026-05-04	11.2000	12.1700	10.8900	12.0500	-7.093%	18	893	+86.141%
2026-05-01	13.8000	14.8500	12.9700	12.9700	-23.481%	73	879	+72.938%
2026-04-30	16.9500	16.9500	16.9500	16.9500	+13.378%	1	879	+32.330%
2026-04-29	15.0500	15.0500	14.7000	14.9500	+3.460%	39	878	+50.033%
2026-04-27	15.2000	15.2000	14.0900	14.4500	-11.513%	76	859	+55.225%
2026-04-24	17.4000	17.7300	16.0000	16.3300	-13.277%	46	870	+37.355%
2026-04-23	15.8500	18.8300	15.8500	18.8300	+69.640%	26	887	+19.118%
2026-04-22	11.4300	12.0000	11.1000	11.1000	-10.121%	95	886	+102.072%
2026-04-21	12.3000	12.3700	10.3000	12.3500	+1.814%	470	727	+81.619%
2026-04-20	11.8500	12.6200	11.8500	12.1300	-7.405%	76	727	+84.913%
2026-04-17	12.1300	13.1000	12.1300	13.1000	-9.655%	4	694	+71.221%
2026-04-16	13.1000	14.9500	13.1000	14.5000	-5.537%	123	692	+54.690%
2026-04-15	16.4000	17.1900	15.2300	15.3500	-19.423%	66	738	+46.124%
2026-04-14	17.7500	19.2000	17.4500	19.0500	+3.533%	117	720	+17.743%
2026-04-13	19.8500	19.8500	18.1000	18.4000	-21.602%	25	642	+21.902%
2026-04-10	22.0000	23.7300	22.0000	23.4700	+15.388%	6	639	-4.431%
2026-04-09	19.7000	21.0200	19.7000	20.3400	+18.947%	75	640	+10.275%
2026-04-08	13.5400	17.1000	13.5400	17.1000	+22.230%	45	605	+31.170%
2026-04-07	13.5500	14.3000	13.5500	13.9900	+5.188%	6	609	+60.329%
2026-04-06	13.3000	13.3000	13.3000	13.3000	-1.481%	2	603	+68.647%
2026-04-02	13.3500	13.5000	13.3500	13.5000	-2.878%	3	605	+66.148%
2026-04-01	13.3500	13.9000	13.2500	13.9000	+2.583%	12	605	+61.367%
2026-03-31	14.0000	14.0500	13.5500	13.5500	-13.419%	23	604	+65.535%
2026-03-30	15.6500	16.1500	15.0500	15.6500	-9.798%	89	613	+43.323%
2026-03-27	16.4700	17.3500	16.3900	17.3500	+19.244%	103	559	+29.280%
2026-03-26	15.2000	15.2000	13.7500	14.5500	-6.791%	56	533	+54.158%
2026-03-25	15.2400	16.7700	15.2400	15.6100	+3.583%	181	514	+43.690%
2026-03-24	12.8600	15.3500	12.8600	15.0700	+36.380%	460	514	+48.839%
2026-03-23	11.3700	12.0500	10.2200	11.0500	-7.531%	337	580	+102.986%
2026-03-20	12.5900	12.5900	11.3800	11.9500	+1.702%	156	485	+87.699%
2026-03-19	10.9700	11.7500	10.4300	11.7500	+5.381%	396	520	+90.894%
2026-03-18	11.1300	11.3500	11.0300	11.1500	+2.955%	108	718	+101.166%
2026-03-17	10.3000	10.8500	9.0700	10.8300	+3.438%	457	712	+107.110%
2026-03-16	11.0500	11.0500	10.3300	10.4700	-13.471%	81	670	+114.231%
2026-03-13	10.4800	12.4400	10.4800	12.1000	+10.000%	314	687	+85.372%
2026-03-12	12.4000	12.5900	9.6500	11.0000	-11.647%	659	555	+103.909%
2026-03-11	13.2500	13.5500	12.4500	12.4500	-5.753%	444	466	+80.161%
2026-03-10	13.6500	13.6500	13.2000	13.2100	+6.104%	20	88	+69.796%
2026-03-09	11.9500	12.9000	11.9000	12.4500	+7.792%	21	70	+80.161%
2026-03-05	12.5000	12.5000	11.4000	11.5500	-11.966%	20	56	+94.199%
2026-03-04	13.6000	13.6000	13.1200	13.1200	-7.606%	7	66	+70.960%
2026-03-03	15.2000	15.2000	14.2000	14.2000	+2.158%	10	69	+57.958%
2026-02-27	14.6700	14.6700	13.9000	13.9000	+5.703%	9	79	+61.367%
2026-02-26	14.0300	14.0300	12.5900	13.1500	-13.770%	109	72	+70.570%
2026-02-25	16.7900	17.0000	15.2200	15.2500	-13.303%	153	20	+47.082%
2026-02-24	17.9100	17.9100	17.5900	17.5900	0.000%	20	20	+27.516%