Dark

CRM20260717P190
CRM Jul 17 2026 190.00 Put (CRM260717P00190000)
option OPRA

EOD

Jun 29, 2026

31.15-3.799%(-1.23)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.0000	31.5000	29.7500	31.1500	-3.799%	20	1,848	0.000%
2026-06-26	34.2200	34.8900	32.3800	32.3800	-18.928%	13	1,855	-3.799%
2026-06-25	38.9800	39.9400	37.3500	39.9400	+9.725%	9	1,862	-22.008%
2026-06-24	35.0000	36.4000	35.0000	36.4000	+2.535%	42	5,229	-14.423%
2026-06-23	37.5000	37.8900	35.5000	35.5000	-12.518%	13	5,203	-12.254%
2026-06-22	38.3700	42.2400	38.3700	40.5800	+9.676%	21	5,209	-23.238%
2026-06-18	37.8700	40.1000	37.0000	37.0000	+9.597%	58	5,247	-15.811%
2026-06-17	31.7700	33.7600	30.3000	33.7600	+17.019%	21	5,247	-7.731%
2026-06-16	27.5700	30.2500	27.5700	28.8500	+11.908%	125	5,247	+7.972%
2026-06-15	23.9700	25.7800	22.8000	25.7800	-2.496%	43	5,359	+20.830%
2026-06-12	25.9800	28.6500	25.9800	26.4400	+2.282%	8	5,374	+17.814%
2026-06-11	24.2700	27.6000	23.8800	25.8500	+17.234%	119	5,373	+20.503%
2026-06-10	20.1800	22.0500	19.7400	22.0500	+7.299%	66	5,435	+41.270%
2026-06-09	15.9100	20.6000	15.9100	20.5500	+43.706%	62	5,488	+51.582%
2026-06-08	14.5800	14.8500	13.6700	14.3000	+10.169%	305	5,476	+117.832%
2026-06-05	10.7100	13.4000	10.5500	12.9800	+12.381%	1,477	5,484	+139.985%
2026-06-04	10.6000	12.3000	9.7400	11.5500	+1.405%	370	4,687	+169.697%
2026-06-03	9.8500	11.7500	9.8400	11.3900	+47.922%	716	4,518	+173.486%
2026-06-02	7.3300	9.5000	7.1000	7.7000	+35.088%	84	3,985	+304.545%
2026-06-01	7.5800	7.6500	5.3800	5.7000	-51.282%	274	3,962	+446.491%
2026-05-29	16.1500	16.1500	10.3500	11.7000	-32.526%	354	3,903	+166.239%
2026-05-28	21.2500	21.2500	16.5500	17.3400	-12.777%	43	3,760	+79.642%
2026-05-27	18.7400	20.0700	18.0400	19.8800	+8.102%	21	3,765	+56.690%
2026-05-26	19.9500	19.9500	18.3500	18.3900	-1.394%	41	3,758	+69.386%
2026-05-22	19.1000	19.9500	18.4500	18.6500	-13.457%	38	3,788	+67.024%
2026-05-21	21.9000	22.0000	21.5500	21.5500	+3.606%	115	3,788	+44.548%
2026-05-20	21.4000	21.4000	20.8000	20.8000	+8.901%	152	3,788	+49.760%
2026-05-19	16.5000	19.8100	16.5000	19.1000	-7.506%	38	3,786	+63.089%
2026-05-18	20.7000	21.3300	20.4300	20.6500	-24.081%	22	3,786	+50.847%
2026-05-14	28.3500	28.3500	27.2000	27.2000	-5.061%	29	3,786	+14.522%
2026-05-13	27.2700	28.6500	27.2700	28.6500	+19.824%	13	3,810	+8.726%
2026-05-12	23.3800	23.9500	23.3800	23.9100	+9.931%	7	3,810	+30.280%
2026-05-11	20.9500	21.8500	20.9500	21.7500	+10.294%	62	3,810	+43.218%
2026-05-08	19.8000	19.8500	19.7200	19.7200	+17.731%	9	3,830	+57.961%
2026-05-07	16.3900	17.0000	16.3000	16.7500	-10.188%	41	3,832	+85.970%
2026-05-06	18.6500	18.6500	18.6500	18.6500	+4.893%	2	3,824	+67.024%
2026-05-05	18.7000	18.7800	17.7800	17.7800	+3.132%	16	3,822	+75.197%
2026-05-04	15.8200	17.2700	15.8200	17.2400	-4.961%	146	3,810	+80.684%
2026-05-01	18.2500	18.2500	18.1400	18.1400	-11.512%	4	3,724	+71.720%
2026-04-29	20.8500	20.8500	20.5000	20.5000	+6.218%	3	3,724	+51.951%
2026-04-28	19.2800	19.3500	18.9000	19.3000	-2.030%	8	3,724	+61.399%
2026-04-27	20.1500	20.1500	19.2500	19.7000	-13.786%	37	3,725	+58.122%
2026-04-24	23.1000	23.2400	22.8500	22.8500	-11.089%	3	3,700	+36.324%
2026-04-23	22.3000	25.8100	22.3000	25.7000	+63.175%	172	3,702	+21.206%
2026-04-22	15.9400	16.0500	15.7500	15.7500	-6.194%	39	3,702	+97.778%
2026-04-21	16.7000	17.7700	14.5700	16.7900	-2.667%	199	3,691	+85.527%
2026-04-20	17.3000	17.3000	16.6500	17.2500	-7.158%	5	3,691	+80.580%
2026-04-17	16.7000	18.5800	16.7000	18.5800	-6.727%	3	3,688	+67.653%
2026-04-16	19.0000	20.7500	19.0000	19.9200	-2.592%	81	3,689	+56.376%
2026-04-15	21.6000	21.6000	20.4500	20.4500	-14.792%	16	3,710	+52.323%
2026-04-14	22.6800	24.0000	22.6800	24.0000	-2.834%	2	3,711	+29.792%
2026-04-13	26.0000	26.0000	24.4000	24.7000	-16.044%	57	3,712	+26.113%
2026-04-10	26.0000	29.4200	26.0000	29.4200	+12.076%	4	3,688	+5.880%
2026-04-09	27.3500	27.3500	26.0000	26.2500	+24.408%	70	3,688	+18.667%
2026-04-08	19.1200	21.1000	19.1200	21.1000	+9.553%	21	3,702	+47.630%
2026-04-07	19.3000	19.3000	19.2600	19.2600	+10.690%	7	3,706	+61.734%
2026-04-06	17.4500	17.4500	17.4000	17.4000	-4.918%	6	3,699	+79.023%
2026-04-02	19.3500	19.3500	18.1000	18.3000	+1.385%	28	3,721	+70.219%
2026-04-01	18.0500	18.0500	18.0500	18.0500	-3.217%	2	3,721	+72.576%
2026-03-31	19.5000	19.5000	17.9500	18.6500	-7.901%	35	3,723	+67.024%
2026-03-30	21.8000	21.8000	20.1500	20.2500	-10.160%	29	3,746	+53.827%
2026-03-27	21.7000	22.5400	21.7000	22.5400	+17.702%	51	3,722	+38.199%
2026-03-26	18.8000	19.3000	18.2500	19.1500	-8.373%	71	3,682	+62.663%
2026-03-25	21.5600	21.5600	20.9000	20.9000	+3.465%	11	3,659	+49.043%
2026-03-24	17.0700	20.2000	17.0700	20.2000	+30.323%	102	3,659	+54.208%
2026-03-23	15.4500	15.5000	15.3700	15.5000	-1.587%	13	3,633	+100.968%
2026-03-20	15.3000	15.7500	15.3000	15.7500	+1.156%	35	3,625	+97.778%
2026-03-19	14.7400	15.6200	14.7400	15.5700	+1.104%	126	3,633	+100.064%
2026-03-18	14.8600	15.4000	14.8600	15.4000	+5.624%	12	3,715	+102.273%
2026-03-17	13.5200	14.7800	12.1500	14.5800	+3.258%	455	3,715	+113.649%
2026-03-16	14.9000	15.0000	13.9500	14.1200	-14.683%	169	3,707	+120.609%
2026-03-13	13.9800	16.5600	13.9800	16.5500	+13.981%	214	3,673	+88.218%
2026-03-12	16.0500	16.1100	12.6000	14.5200	-17.500%	4,357	3,642	+114.532%
2026-03-11	16.5700	17.6000	16.5700	17.6000	+1.266%	22	123	+76.989%
2026-03-10	16.9700	18.4500	16.9700	17.3800	+8.489%	6	101	+79.229%
2026-03-09	16.7900	17.1500	16.0200	16.0200	+4.843%	22	99	+94.444%
2026-03-05	15.3700	15.3700	14.9500	15.2800	-19.579%	12	100	+103.861%
2026-03-03	19.0000	19.0000	19.0000	19.0000	+2.151%	1	95	+63.947%
2026-03-02	18.6000	18.6000	18.6000	18.6000	+1.806%	10	95	+67.473%
2026-02-27	19.3600	19.3600	18.2600	18.2700	+3.748%	7	97	+70.498%
2026-02-26	18.2000	18.2000	16.6000	17.6100	-10.835%	98	96	+76.888%
2026-02-25	23.5700	23.5700	19.7500	19.7500	-15.814%	30	49	+57.722%
2026-02-24	22.9700	23.4600	22.7100	23.4600	-16.956%	47	49	+32.779%
2026-02-23	28.1700	28.2500	28.1600	28.2500	0.000%	6	6	+10.265%