Dark

CRM20270319P140
CRM Mar 19 2027 140.00 Put (CRM270319P00140000)
option OPRA

EOD

Sep 29, 2026

1.88+4.444%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8600	1.8800	1.8600	1.8800	+4.444%	2	989	0.000%
2026-09-28	1.8500	1.8500	1.8000	1.8000	+25.000%	16	989	+4.444%
2026-09-23	1.3100	1.4400	1.3100	1.4400	+9.924%	2	984	+30.556%
2026-09-16	1.3100	1.3100	1.3100	1.3100	-6.429%	1	986	+43.511%
2026-09-11	1.4000	1.4000	1.4000	1.4000	-10.828%	1	986	+34.286%
2026-09-09	1.5400	1.5700	1.5400	1.5700	+2.614%	5	987	+19.745%
2026-09-08	1.4000	1.5300	1.4000	1.5300	+31.897%	11	989	+22.876%
2026-09-04	1.1600	1.1600	1.1600	1.1600	+0.870%	1	990	+62.069%
2026-09-03	1.1500	1.1500	1.1500	1.1500	-5.738%	4	990	+63.478%
2026-08-31	1.2200	1.2200	1.2200	1.2200	-7.576%	3	994	+54.098%
2026-08-28	1.3300	1.3400	1.1400	1.3200	-28.649%	20	994	+42.424%
2026-08-27	1.7000	1.8500	1.5000	1.8500	-51.316%	195	1,001	+1.622%
2026-08-20	4.1500	4.1500	3.8000	3.8000	-4.762%	2	1,184	-50.526%
2026-08-19	4.4500	4.4500	3.9900	3.9900	-20.040%	8	1,183	-52.882%
2026-08-18	4.9900	4.9900	4.9900	4.9900	-2.539%	1	1,185	-62.325%
2026-08-14	5.1200	5.1200	5.1200	5.1200	-9.700%	1	1,185	-63.281%
2026-08-13	5.5000	5.6700	5.5000	5.6700	+3.091%	3	1,185	-66.843%
2026-08-12	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,186	-65.818%
2026-08-10	5.9500	5.9500	5.5000	5.5000	-19.591%	14	1,185	-65.818%
2026-08-05	6.8400	6.8400	6.8400	6.8400	-8.188%	1	1,174	-72.515%
2026-08-03	7.4500	7.4500	7.4500	7.4500	-14.269%	1	1,175	-74.765%
2026-07-30	8.7600	8.7600	8.6900	8.6900	+12.857%	3	1,174	-78.366%
2026-07-29	8.1500	8.1500	7.7000	7.7000	-7.784%	2	1,173	-75.584%
2026-07-28	9.0000	9.0000	8.3000	8.3500	-12.290%	3	1,172	-77.485%
2026-07-27	9.5300	9.5500	9.5200	9.5200	-23.534%	12	1,175	-80.252%
2026-07-24	12.4500	12.4500	12.4500	12.4500	-12.324%	1	1,187	-84.900%
2026-07-23	13.2500	14.4000	13.2500	14.2000	+14.424%	57	1,186	-86.761%
2026-07-22	12.4500	12.4500	12.4100	12.4100	+17.854%	2	1,141	-84.851%
2026-07-17	10.5300	10.5300	10.5300	10.5300	+0.286%	1	1,142	-82.146%
2026-07-16	11.5000	11.5000	10.5000	10.5000	-7.570%	6	1,143	-82.095%
2026-07-15	11.3600	11.3600	11.3600	11.3600	-10.902%	1	1,142	-83.451%
2026-07-09	14.5000	14.5000	12.7500	12.7500	+12.137%	27	1,142	-85.255%
2026-07-07	11.3700	11.3700	11.3700	11.3700	-6.803%	1	1,122	-83.465%
2026-07-06	12.3700	12.3700	12.2000	12.2000	-6.585%	9	1,121	-84.590%
2026-07-01	13.1000	13.1000	13.0600	13.0600	-8.028%	2	1,122	-85.605%
2026-06-29	14.3000	14.3000	14.2000	14.2000	-7.190%	77	1,122	-86.761%
2026-06-26	15.4500	15.4500	15.3000	15.3000	-8.929%	3	1,127	-87.712%
2026-06-25	16.6000	16.8000	16.4500	16.8000	+4.348%	3	1,127	-88.810%
2026-06-24	17.0000	17.0000	16.0000	16.1000	-3.303%	5	1,127	-88.323%
2026-06-23	16.6000	16.6500	16.6000	16.6500	-7.756%	2	1,125	-88.709%
2026-06-22	17.8100	18.0500	17.8100	18.0500	+13.522%	270	1,123	-89.584%
2026-06-17	14.5300	15.9000	14.5300	15.9000	+10.035%	23	875	-88.176%
2026-06-16	14.0000	14.4500	13.6000	14.4500	+11.583%	164	875	-86.990%
2026-06-15	13.1400	13.1400	12.9500	12.9500	-7.500%	4	711	-85.483%
2026-06-11	12.7500	14.0000	12.7500	14.0000	+16.183%	178	709	-86.571%
2026-06-10	11.4000	12.0500	11.3500	12.0500	+12.302%	25	531	-84.398%
2026-06-09	10.7300	10.7300	10.7300	10.7300	+22.910%	1	509	-82.479%
2026-05-29	10.0500	10.0500	8.7300	8.7300	-18.639%	3	508	-78.465%
2026-05-28	10.7300	10.7300	10.7300	10.7300	-6.696%	1	510	-82.479%
2026-05-19	11.5000	11.5000	11.5000	11.5000	-16.968%	1	509	-83.652%
2026-05-14	13.7500	13.8500	13.7500	13.8500	-2.120%	2	508	-86.426%
2026-05-13	14.1000	14.1500	14.1000	14.1500	+15.510%	6	502	-86.714%
2026-05-12	12.2500	12.2500	12.2500	12.2500	+9.865%	1	502	-84.653%
2026-05-08	11.4000	11.4000	11.1500	11.1500	+14.948%	3	502	-83.139%
2026-05-07	9.7000	9.7000	9.7000	9.7000	-11.416%	7	501	-80.619%
2026-05-06	10.9500	10.9500	10.9500	10.9500	+5.797%	1	494	-82.831%
2026-05-05	10.3500	10.3500	10.3500	10.3500	-2.358%	140	494	-81.836%
2026-05-01	10.8500	10.8500	10.6000	10.6000	-18.774%	5	349	-82.264%
2026-04-29	13.0500	13.0500	13.0500	13.0500	+19.178%	5	349	-85.594%
2026-04-28	11.0500	11.0500	10.9500	10.9500	-5.195%	2	354	-82.831%
2026-04-27	11.7000	11.7000	11.5000	11.5500	-5.714%	5	353	-83.723%
2026-04-24	12.1500	12.4000	12.1500	12.2500	-6.202%	41	354	-84.653%
2026-04-23	12.7000	13.1000	12.7000	13.0600	+32.589%	13	319	-85.605%
2026-04-22	9.8500	9.8500	9.8500	9.8500	-1.005%	2	311	-80.914%
2026-04-21	9.9500	9.9500	9.9500	9.9500	-3.865%	3	308	-81.106%
2026-04-20	10.3500	10.3500	10.3500	10.3500	-2.817%	1	308	-81.836%
2026-04-17	10.0000	10.6500	10.0000	10.6500	-11.618%	4	307	-82.347%
2026-04-15	12.0500	12.0500	12.0500	12.0500	-8.365%	3	304	-84.398%
2026-04-14	13.2000	13.2000	13.1500	13.1500	-1.128%	8	304	-85.703%
2026-04-13	14.0300	14.1500	13.3000	13.3000	-14.194%	53	304	-85.865%
2026-04-10	14.3500	15.5000	14.3500	15.5000	+12.238%	38	343	-87.871%
2026-04-09	13.5000	13.8100	13.5000	13.8100	+19.878%	7	343	-86.387%
2026-04-08	10.5500	11.5200	10.5500	11.5200	+6.964%	8	338	-83.681%
2026-04-07	11.0200	11.0200	10.7700	10.7700	+3.558%	8	338	-82.544%
2026-04-02	10.7500	10.9500	10.4000	10.4000	-5.455%	80	256	-81.923%
2026-04-01	11.0000	11.0000	11.0000	11.0000	-0.452%	3	256	-82.909%
2026-03-31	11.0500	11.0500	11.0500	11.0500	-10.887%	1	258	-82.986%
2026-03-27	12.3000	12.4000	12.2200	12.4000	+12.217%	3	258	-84.839%
2026-03-26	11.0500	11.0500	11.0500	11.0500	-5.957%	8	260	-82.986%
2026-03-25	11.1000	11.7500	11.1000	11.7500	+4.911%	253	259	-84.000%
2026-03-24	10.0000	11.2000	10.0000	11.2000	+20.430%	2	13	-83.214%
2026-03-23	9.3000	9.3000	9.3000	9.3000	-3.826%	6	13	-79.785%
2026-03-18	8.8500	9.6700	8.8500	9.6700	+13.765%	6	7	-80.558%
2026-03-17	8.5000	8.5000	8.5000	8.5000	0.000%	1	1	-77.882%