Dark

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

EOD

Aug 12, 2026

7.83+5.101%(+0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	7.8300	7.8300	7.8300	7.8300	+5.101%	2	1,532	0.000%
2026-08-11	7.4500	7.4500	7.4500	7.4500	-2.614%	3	1,533	+5.101%
2026-08-10	8.6000	8.6000	7.6000	7.6500	-16.393%	10	1,536	+2.353%
2026-08-07	9.1500	9.1500	9.1500	9.1500	-11.594%	2	1,539	-14.426%
2026-08-06	10.6000	11.0000	10.3500	10.3500	+11.892%	13	1,541	-24.348%
2026-08-05	9.3500	9.4000	9.2500	9.2500	-7.035%	8	1,535	-15.351%
2026-08-04	9.9500	9.9500	9.9500	9.9500	+0.505%	1	1,535	-21.307%
2026-08-03	10.0000	10.0000	9.9000	9.9000	-14.286%	29	1,536	-20.909%
2026-07-31	11.7200	11.7200	11.5500	11.5500	-2.778%	4	1,516	-32.208%
2026-07-30	12.6500	12.9500	11.8800	11.8800	+18.327%	14	1,518	-34.091%
2026-07-29	11.0000	11.0000	10.0400	10.0400	-11.150%	105	1,520	-22.012%
2026-07-28	11.7500	11.7500	11.3000	11.3000	-11.856%	2	1,547	-30.708%
2026-07-27	13.0000	13.0000	12.8200	12.8200	-25.335%	13	1,546	-38.924%
2026-07-24	17.1500	17.1700	17.1500	17.1700	-8.912%	20	1,554	-54.397%
2026-07-23	18.8500	18.8500	18.8500	18.8500	+12.874%	1	1,536	-58.462%
2026-07-22	15.6000	16.7000	15.6000	16.7000	+16.376%	2	1,535	-53.114%
2026-07-21	14.3000	14.3500	14.3000	14.3500	+6.533%	2	1,535	-45.436%
2026-07-20	14.5500	14.5500	13.4700	13.4700	-5.804%	3	1,535	-41.871%
2026-07-17	14.3000	14.3000	14.3000	14.3000	+2.878%	1	1,536	-45.245%
2026-07-16	13.9000	13.9000	13.9000	13.9000	-14.038%	1	1,537	-43.669%
2026-07-02	16.1700	16.1700	16.1700	16.1700	-3.750%	1	1,537	-51.577%
2026-07-01	16.9000	17.0500	16.7500	16.8000	-9.774%	55	1,537	-53.393%
2026-06-29	18.6200	18.6200	18.6200	18.6200	-4.513%	30	1,489	-57.948%
2026-06-26	19.4500	19.6100	19.4400	19.5000	-6.921%	4	1,504	-59.846%
2026-06-24	20.9500	20.9500	20.9500	20.9500	0.000%	10	1,501	-62.625%
2026-06-23	20.9500	20.9500	20.9500	20.9500	-10.965%	2	1,508	-62.625%
2026-06-22	22.2000	23.5800	22.1000	23.5300	+7.936%	84	1,508	-66.723%
2026-06-18	21.6800	21.8100	21.6800	21.8000	+3.810%	7	1,416	-64.083%
2026-06-17	19.1300	21.2300	19.1300	21.0000	+10.526%	127	1,416	-62.714%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+6.145%	3	1,416	-58.789%
2026-06-15	16.4500	17.9000	16.4500	17.9000	+1.589%	21	1,416	-56.257%
2026-06-12	18.3000	18.4000	17.6200	17.6200	-0.452%	10	1,395	-55.562%
2026-06-11	16.8200	17.7600	16.8200	17.7000	+15.611%	18	1,392	-55.763%
2026-06-09	13.6500	15.7500	13.6500	15.3100	+23.468%	12	1,380	-48.857%
2026-06-05	12.4000	12.4000	12.4000	12.4000	+10.714%	2	1,374	-36.855%
2026-06-04	11.2000	11.2000	11.2000	11.2000	+1.818%	3	1,375	-30.089%
2026-06-03	11.0000	11.0000	11.0000	11.0000	+5.769%	1	1,378	-28.818%
2026-06-02	11.1500	11.1500	10.4000	10.4000	+8.901%	3	1,377	-24.712%
2026-06-01	10.3000	10.3000	9.3700	9.5500	-17.316%	47	1,376	-18.010%
2026-05-29	11.9000	12.0300	11.2400	11.5500	-16.244%	24	1,358	-32.208%
2026-05-28	15.5000	15.5000	13.7900	13.7900	-6.508%	6	1,340	-43.220%
2026-05-27	14.9600	14.9600	14.4500	14.7500	-2.253%	4	1,339	-46.915%
2026-05-22	15.1000	15.1000	15.0500	15.0900	-5.981%	8	1,337	-48.111%
2026-05-21	16.0500	16.0500	16.0500	16.0500	+1.582%	2	1,336	-51.215%
2026-05-20	15.7500	15.8000	15.7500	15.8000	+4.983%	14	1,336	-50.443%
2026-05-18	15.6500	15.6500	15.0500	15.0500	-11.209%	3	1,330	-47.973%
2026-05-15	16.9500	16.9500	16.9500	16.9500	-5.042%	1	1,330	-53.805%
2026-05-14	18.0500	18.0500	17.8500	17.8500	-2.192%	6	1,330	-56.134%
2026-05-13	17.3000	18.2500	17.3000	18.2500	+20.224%	508	824	-57.096%
2026-05-11	15.6000	15.6000	15.1800	15.1800	+5.417%	6	824	-48.419%
2026-05-08	14.4500	14.4500	14.4000	14.4000	+11.888%	90	824	-45.625%
2026-05-07	12.7000	12.8700	12.7000	12.8700	-7.076%	4	734	-39.161%
2026-05-06	13.9000	13.9000	13.8500	13.8500	+8.034%	3	733	-43.466%
2026-05-05	14.0300	14.0300	12.8200	12.8200	-2.952%	7	734	-38.924%
2026-05-04	13.2100	13.2100	13.2100	13.2100	-3.927%	3	727	-40.727%
2026-05-01	13.8500	13.8500	13.7000	13.7500	-9.836%	17	711	-43.055%
2026-04-30	15.7600	15.7600	15.1000	15.2500	+4.811%	10	711	-48.656%
2026-04-28	14.5400	14.5500	14.5400	14.5500	-2.414%	2	706	-46.186%
2026-04-27	14.5100	14.9100	14.5100	14.9100	-10.719%	3	704	-47.485%
2026-04-23	15.4700	17.0000	15.4700	16.7000	+32.225%	10	706	-53.114%
2026-04-22	12.6300	12.6300	12.6300	12.6300	+0.557%	2	697	-38.005%
2026-04-21	12.5600	12.5600	12.5600	12.5600	-5.918%	2	693	-37.659%
2026-04-20	13.3500	13.3500	13.3500	13.3500	-3.957%	1	693	-41.348%
2026-04-17	13.0000	13.9000	12.7000	13.9000	-1.418%	9	693	-43.669%
2026-04-16	13.7000	14.1500	13.7000	14.1000	-4.407%	11	691	-44.468%
2026-04-15	15.3000	15.3000	14.7500	14.7500	-9.175%	3	685	-46.915%
2026-04-14	16.2400	16.2400	16.2400	16.2400	-4.471%	3	683	-51.786%
2026-04-13	18.0000	18.0000	17.0000	17.0000	-12.596%	3	683	-53.941%
2026-04-10	16.9000	19.4500	16.9000	19.4500	+13.743%	631	684	-59.743%
2026-04-09	16.6500	17.1000	16.2900	17.1000	+28.090%	46	76	-54.211%
2026-04-08	13.2000	13.4500	13.2000	13.3500	-2.555%	23	52	-41.348%
2026-04-07	13.7800	13.7800	13.4000	13.7000	+4.421%	54	53	-42.847%
2026-04-06	13.0800	13.1700	13.0400	13.1200	-6.286%	31	56	-40.320%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-6.977%	1	53	-44.071%
2026-03-25	15.1500	15.1500	15.0500	15.0500	+25.941%	3	52	-47.973%
2026-03-23	12.2000	12.2000	11.9500	11.9500	-2.449%	26	50	-34.477%
2026-03-20	12.0000	12.5700	12.0000	12.2500	+1.660%	14	24	-36.082%
2026-03-19	11.7000	12.0500	11.7000	12.0500	+13.894%	16	15	-35.021%
2026-03-17	10.5800	10.5800	10.5800	10.5800	0.000%	1	1	-25.992%