Dark

CRM20270319P150
CRM Mar 19 2027 150.00 Put (CRM270319P00150000)
option OPRA

EOD

Sep 23, 2026

1.99-15.678%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9900	1.9900	1.9900	1.9900	-15.678%	1	1,554	0.000%
2026-09-22	2.4100	2.4100	2.3400	2.3600	+6.306%	9	1,554	-15.678%
2026-09-21	2.2200	2.2200	2.2200	2.2200	+7.246%	1	1,556	-10.360%
2026-09-16	2.0200	2.0700	2.0200	2.0700	+3.500%	65	1,555	-3.865%
2026-09-11	2.0000	2.0000	2.0000	2.0000	-9.910%	1	1,555	-0.500%
2026-09-09	2.2200	2.2200	2.2200	2.2200	+11.000%	1	1,556	-10.360%
2026-09-08	2.0000	2.0000	2.0000	2.0000	+26.582%	1	1,557	-0.500%
2026-09-03	1.5500	1.5800	1.5500	1.5800	-9.714%	10	1,557	+25.949%
2026-09-01	2.0900	2.0900	1.7500	1.7500	-8.854%	6	1,561	+13.714%
2026-08-31	1.9200	1.9200	1.9200	1.9200	+3.784%	5	1,561	+3.646%
2026-08-28	1.8000	1.9000	1.8000	1.8500	-11.905%	8	1,563	+7.568%
2026-08-27	3.9000	3.9000	2.1000	2.1000	-61.749%	35	1,566	-5.238%
2026-08-26	5.7000	5.7000	5.4900	5.4900	+10.909%	6	1,537	-63.752%
2026-08-24	4.9000	4.9500	4.9000	4.9500	-1.000%	2	1,538	-59.798%
2026-08-21	5.5000	5.5000	5.0000	5.0000	-12.281%	13	1,538	-60.200%
2026-08-20	5.7000	5.7000	5.7000	5.7000	-0.870%	10	1,532	-65.088%
2026-08-19	6.5000	6.5000	5.7500	5.7500	-14.179%	6	1,532	-65.391%
2026-08-18	6.7000	6.7000	6.7000	6.7000	-12.418%	5	1,535	-70.299%
2026-08-17	7.6500	7.6500	7.6500	7.6500	+6.993%	1	1,530	-73.987%
2026-08-14	7.1500	7.1500	7.1500	7.1500	-8.685%	6	1,530	-72.168%
2026-08-12	7.8300	7.8300	7.8300	7.8300	+5.101%	2	1,532	-74.585%
2026-08-11	7.4500	7.4500	7.4500	7.4500	-2.614%	3	1,533	-73.289%
2026-08-10	8.6000	8.6000	7.6000	7.6500	-16.393%	10	1,536	-73.987%
2026-08-07	9.1500	9.1500	9.1500	9.1500	-11.594%	2	1,539	-78.251%
2026-08-06	10.6000	11.0000	10.3500	10.3500	+11.892%	13	1,541	-80.773%
2026-08-05	9.3500	9.4000	9.2500	9.2500	-7.035%	8	1,535	-78.486%
2026-08-04	9.9500	9.9500	9.9500	9.9500	+0.505%	1	1,535	-80.000%
2026-08-03	10.0000	10.0000	9.9000	9.9000	-14.286%	29	1,536	-79.899%
2026-07-31	11.7200	11.7200	11.5500	11.5500	-2.778%	4	1,516	-82.771%
2026-07-30	12.6500	12.9500	11.8800	11.8800	+18.327%	14	1,518	-83.249%
2026-07-29	11.0000	11.0000	10.0400	10.0400	-11.150%	105	1,520	-80.179%
2026-07-28	11.7500	11.7500	11.3000	11.3000	-11.856%	2	1,547	-82.389%
2026-07-27	13.0000	13.0000	12.8200	12.8200	-25.335%	13	1,546	-84.477%
2026-07-24	17.1500	17.1700	17.1500	17.1700	-8.912%	20	1,554	-88.410%
2026-07-23	18.8500	18.8500	18.8500	18.8500	+12.874%	1	1,536	-89.443%
2026-07-22	15.6000	16.7000	15.6000	16.7000	+16.376%	2	1,535	-88.084%
2026-07-21	14.3000	14.3500	14.3000	14.3500	+6.533%	2	1,535	-86.132%
2026-07-20	14.5500	14.5500	13.4700	13.4700	-5.804%	3	1,535	-85.226%
2026-07-17	14.3000	14.3000	14.3000	14.3000	+2.878%	1	1,536	-86.084%
2026-07-16	13.9000	13.9000	13.9000	13.9000	-14.038%	1	1,537	-85.683%
2026-07-02	16.1700	16.1700	16.1700	16.1700	-3.750%	1	1,537	-87.693%
2026-07-01	16.9000	17.0500	16.7500	16.8000	-9.774%	55	1,537	-88.155%
2026-06-29	18.6200	18.6200	18.6200	18.6200	-4.513%	30	1,489	-89.313%
2026-06-26	19.4500	19.6100	19.4400	19.5000	-6.921%	4	1,504	-89.795%
2026-06-24	20.9500	20.9500	20.9500	20.9500	0.000%	10	1,501	-90.501%
2026-06-23	20.9500	20.9500	20.9500	20.9500	-10.965%	2	1,508	-90.501%
2026-06-22	22.2000	23.5800	22.1000	23.5300	+7.936%	84	1,508	-91.543%
2026-06-18	21.6800	21.8100	21.6800	21.8000	+3.810%	7	1,416	-90.872%
2026-06-17	19.1300	21.2300	19.1300	21.0000	+10.526%	127	1,416	-90.524%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+6.145%	3	1,416	-89.526%
2026-06-15	16.4500	17.9000	16.4500	17.9000	+1.589%	21	1,416	-88.883%
2026-06-12	18.3000	18.4000	17.6200	17.6200	-0.452%	10	1,395	-88.706%
2026-06-11	16.8200	17.7600	16.8200	17.7000	+15.611%	18	1,392	-88.757%
2026-06-09	13.6500	15.7500	13.6500	15.3100	+23.468%	12	1,380	-87.002%
2026-06-05	12.4000	12.4000	12.4000	12.4000	+10.714%	2	1,374	-83.952%
2026-06-04	11.2000	11.2000	11.2000	11.2000	+1.818%	3	1,375	-82.232%
2026-06-03	11.0000	11.0000	11.0000	11.0000	+5.769%	1	1,378	-81.909%
2026-06-02	11.1500	11.1500	10.4000	10.4000	+8.901%	3	1,377	-80.865%
2026-06-01	10.3000	10.3000	9.3700	9.5500	-17.316%	47	1,376	-79.162%
2026-05-29	11.9000	12.0300	11.2400	11.5500	-16.244%	24	1,358	-82.771%
2026-05-28	15.5000	15.5000	13.7900	13.7900	-6.508%	6	1,340	-85.569%
2026-05-27	14.9600	14.9600	14.4500	14.7500	-2.253%	4	1,339	-86.508%
2026-05-22	15.1000	15.1000	15.0500	15.0900	-5.981%	8	1,337	-86.812%
2026-05-21	16.0500	16.0500	16.0500	16.0500	+1.582%	2	1,336	-87.601%
2026-05-20	15.7500	15.8000	15.7500	15.8000	+4.983%	14	1,336	-87.405%
2026-05-18	15.6500	15.6500	15.0500	15.0500	-11.209%	3	1,330	-86.777%
2026-05-15	16.9500	16.9500	16.9500	16.9500	-5.042%	1	1,330	-88.260%
2026-05-14	18.0500	18.0500	17.8500	17.8500	-2.192%	6	1,330	-88.852%
2026-05-13	17.3000	18.2500	17.3000	18.2500	+20.224%	508	824	-89.096%
2026-05-11	15.6000	15.6000	15.1800	15.1800	+5.417%	6	824	-86.891%
2026-05-08	14.4500	14.4500	14.4000	14.4000	+11.888%	90	824	-86.181%
2026-05-07	12.7000	12.8700	12.7000	12.8700	-7.076%	4	734	-84.538%
2026-05-06	13.9000	13.9000	13.8500	13.8500	+8.034%	3	733	-85.632%
2026-05-05	14.0300	14.0300	12.8200	12.8200	-2.952%	7	734	-84.477%
2026-05-04	13.2100	13.2100	13.2100	13.2100	-3.927%	3	727	-84.936%
2026-05-01	13.8500	13.8500	13.7000	13.7500	-9.836%	17	711	-85.527%
2026-04-30	15.7600	15.7600	15.1000	15.2500	+4.811%	10	711	-86.951%
2026-04-28	14.5400	14.5500	14.5400	14.5500	-2.414%	2	706	-86.323%
2026-04-27	14.5100	14.9100	14.5100	14.9100	-10.719%	3	704	-86.653%
2026-04-23	15.4700	17.0000	15.4700	16.7000	+32.225%	10	706	-88.084%
2026-04-22	12.6300	12.6300	12.6300	12.6300	+0.557%	2	697	-84.244%
2026-04-21	12.5600	12.5600	12.5600	12.5600	-5.918%	2	693	-84.156%
2026-04-20	13.3500	13.3500	13.3500	13.3500	-3.957%	1	693	-85.094%
2026-04-17	13.0000	13.9000	12.7000	13.9000	-1.418%	9	693	-85.683%
2026-04-16	13.7000	14.1500	13.7000	14.1000	-4.407%	11	691	-85.887%
2026-04-15	15.3000	15.3000	14.7500	14.7500	-9.175%	3	685	-86.508%
2026-04-14	16.2400	16.2400	16.2400	16.2400	-4.471%	3	683	-87.746%
2026-04-13	18.0000	18.0000	17.0000	17.0000	-12.596%	3	683	-88.294%
2026-04-10	16.9000	19.4500	16.9000	19.4500	+13.743%	631	684	-89.769%
2026-04-09	16.6500	17.1000	16.2900	17.1000	+28.090%	46	76	-88.363%
2026-04-08	13.2000	13.4500	13.2000	13.3500	-2.555%	23	52	-85.094%
2026-04-07	13.7800	13.7800	13.4000	13.7000	+4.421%	54	53	-85.474%
2026-04-06	13.0800	13.1700	13.0400	13.1200	-6.286%	31	56	-84.832%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-6.977%	1	53	-85.786%
2026-03-25	15.1500	15.1500	15.0500	15.0500	+25.941%	3	52	-86.777%
2026-03-23	12.2000	12.2000	11.9500	11.9500	-2.449%	26	50	-83.347%
2026-03-20	12.0000	12.5700	12.0000	12.2500	+1.660%	14	24	-83.755%
2026-03-19	11.7000	12.0500	11.7000	12.0500	+13.894%	16	15	-83.485%
2026-03-17	10.5800	10.5800	10.5800	10.5800	0.000%	1	1	-81.191%