Dark

CRM20270319P155
CRM Mar 19 2027 155.00 Put (CRM270319P00155000)
option OPRA

EOD

Sep 29, 2026

3.25+33.197%(+0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.4000	3.2500	3.2500	+33.197%	4	872	0.000%
2026-09-23	2.4400	2.4400	2.4400	2.4400	-18.667%	3	874	+33.197%
2026-09-22	3.0000	3.0000	3.0000	3.0000	+25.000%	1	874	+8.333%
2026-09-16	2.3000	2.4000	2.2800	2.4000	-7.692%	11	874	+35.417%
2026-09-11	2.6000	2.6000	2.6000	2.6000	-3.704%	1	875	+25.000%
2026-09-09	2.7000	2.7000	2.7000	2.7000	+8.000%	1	876	+20.370%
2026-09-08	2.5000	2.5000	2.5000	2.5000	+24.378%	10	877	+30.000%
2026-09-04	2.0000	2.0200	1.9900	2.0100	-3.365%	12	876	+61.692%
2026-08-31	2.1700	2.1700	2.0800	2.0800	-0.952%	5	876	+56.250%
2026-08-28	2.1200	2.1200	2.1000	2.1000	-15.663%	27	878	+54.762%
2026-08-27	2.9400	3.1500	2.4900	2.4900	-58.638%	99	852	+30.522%
2026-08-24	5.9500	6.0200	5.9500	6.0200	-6.811%	5	855	-46.013%
2026-08-21	6.5100	6.5100	6.4600	6.4600	-2.711%	3	860	-49.690%
2026-08-19	6.9000	6.9000	6.6400	6.6400	-25.810%	4	860	-51.054%
2026-08-17	8.9500	8.9500	8.9500	8.9500	+8.485%	2	862	-63.687%
2026-08-14	8.4000	8.4000	8.2500	8.2500	-7.303%	5	862	-60.606%
2026-08-11	8.9800	8.9800	8.9000	8.9000	-1.330%	6	862	-63.483%
2026-08-10	9.6200	9.6200	8.9000	9.0200	-11.828%	13	867	-63.969%
2026-08-07	10.2300	10.2300	10.2300	10.2300	-15.455%	5	875	-68.231%
2026-08-06	12.2000	12.2000	12.1000	12.1000	+14.151%	2	870	-73.140%
2026-08-05	10.9500	10.9500	10.6000	10.6000	-9.402%	8	876	-69.340%
2026-08-03	11.7000	11.7000	11.7000	11.7000	-15.523%	1	869	-72.222%
2026-07-30	14.1000	14.6000	13.8500	13.8500	+19.603%	3	870	-76.534%
2026-07-29	12.3000	12.3000	11.5500	11.5800	-23.564%	12	869	-71.934%
2026-07-27	15.6000	15.6000	15.1500	15.1500	-22.108%	20	868	-78.548%
2026-07-24	19.4500	19.4500	19.4500	19.4500	+21.563%	9	863	-83.290%
2026-07-13	17.5000	17.5000	16.0000	16.0000	-14.393%	6	863	-79.688%
2026-07-02	18.6900	18.6900	18.6900	18.6900	-2.147%	1	866	-82.611%
2026-07-01	19.8500	19.8500	19.1000	19.1000	-11.778%	13	866	-82.984%
2026-06-30	21.7000	21.8300	21.5300	21.6500	+0.698%	650	865	-84.988%
2026-06-29	21.5000	21.5000	21.5000	21.5000	-2.317%	1	315	-84.884%
2026-06-26	22.0100	22.0100	22.0100	22.0100	-12.555%	1	315	-85.234%
2026-06-25	25.1700	25.1700	25.1700	25.1700	+7.061%	1	316	-87.088%
2026-06-24	23.5100	23.5100	23.5100	23.5100	-10.947%	1	315	-86.176%
2026-06-22	25.3000	26.4300	25.0200	26.4000	+8.241%	8	314	-87.689%
2026-06-18	25.5000	25.5000	24.3900	24.3900	+6.974%	20	287	-86.675%
2026-06-17	22.8000	22.8000	22.8000	22.8000	+10.949%	1	287	-85.746%
2026-06-12	20.5500	20.5500	20.5500	20.5500	+5.385%	3	287	-84.185%
2026-06-11	20.2000	20.5700	19.5000	19.5000	+13.043%	12	287	-83.333%
2026-06-10	17.3000	17.3000	16.9100	17.2500	-2.542%	11	291	-81.159%
2026-06-09	17.7000	17.7000	17.7000	17.7000	+19.595%	1	286	-81.638%
2026-06-08	14.8500	14.8500	14.8000	14.8000	+4.965%	18	286	-78.041%
2026-06-05	14.2000	14.2000	14.1000	14.1000	+5.145%	8	287	-76.950%
2026-06-03	13.2500	13.5000	13.2500	13.4100	+13.165%	9	287	-75.764%
2026-06-02	11.9100	11.9100	11.8500	11.8500	+5.333%	26	287	-72.574%
2026-06-01	11.2500	11.2500	11.2500	11.2500	-13.127%	5	286	-71.111%
2026-05-29	12.8500	12.9500	12.8500	12.9500	-17.252%	3	286	-74.903%
2026-05-28	15.6500	15.6500	15.6500	15.6500	-7.670%	1	286	-79.233%
2026-05-27	16.8500	16.9500	16.8500	16.9500	+2.727%	21	287	-80.826%
2026-05-26	16.5000	16.5000	16.5000	16.5000	+1.538%	1	278	-80.303%
2026-05-22	17.0500	17.0500	16.2500	16.2500	-9.872%	7	279	-80.000%
2026-05-21	18.0300	18.0300	18.0300	18.0300	+5.624%	1	278	-81.974%
2026-05-20	17.6000	17.6000	17.0700	17.0700	-1.043%	6	278	-80.961%
2026-05-18	17.5000	17.5000	17.2500	17.2500	-4.959%	3	280	-81.159%
2026-05-15	18.1500	18.1500	18.1500	18.1500	-8.564%	3	280	-82.094%
2026-05-14	20.0000	20.0000	19.8500	19.8500	+13.884%	6	280	-83.627%
2026-05-11	17.4300	17.4300	17.4300	17.4300	+7.262%	1	279	-81.354%
2026-05-08	16.2500	16.2500	16.2500	16.2500	+9.797%	1	279	-80.000%
2026-05-07	14.8500	14.8500	14.8000	14.8000	-5.732%	7	279	-78.041%
2026-05-06	15.7000	15.7000	15.7000	15.7000	+5.087%	1	279	-79.299%
2026-05-05	15.0500	15.0500	14.9400	14.9400	-0.067%	2	279	-78.246%
2026-05-04	14.9500	14.9500	14.9500	14.9500	-3.548%	1	277	-78.261%
2026-05-01	16.2900	16.2900	15.5000	15.5000	-9.091%	167	174	-79.032%
2026-04-30	17.1500	17.1500	17.0000	17.0500	+3.647%	12	174	-80.938%
2026-04-29	16.5000	17.1000	16.4500	16.4500	-2.083%	6	164	-80.243%
2026-04-27	16.6000	16.8000	16.6000	16.8000	-4.816%	43	159	-80.655%
2026-04-24	17.6500	17.6500	17.6500	17.6500	-2.486%	1	150	-81.586%
2026-04-23	18.0000	18.1000	18.0000	18.1000	+30.970%	3	150	-82.044%
2026-04-21	13.8200	13.8200	13.8200	13.8200	-4.360%	1	147	-76.483%
2026-04-20	14.5500	14.5500	14.4500	14.4500	-5.556%	33	147	-77.509%
2026-04-17	12.9000	15.3000	12.9000	15.3000	-1.923%	104	130	-78.758%
2026-04-16	15.4000	15.6000	15.4000	15.6000	-6.306%	6	35	-79.167%
2026-04-15	16.6500	16.6500	16.6500	16.6500	-22.630%	1	31	-80.480%
2026-04-10	21.5200	21.5200	21.5200	21.5200	+12.083%	1	30	-84.898%
2026-04-09	17.5000	19.2000	17.5000	19.2000	+13.744%	22	30	-83.073%
2026-04-08	15.4000	16.8800	15.4000	16.8800	+11.053%	6	9	-80.746%
2026-04-02	15.2000	15.2000	15.2000	15.2000	+0.997%	1	2	-78.618%
2026-04-01	15.0500	15.0500	15.0500	15.0500	-8.232%	1	2	-78.405%
2026-03-25	16.4000	16.4000	16.4000	16.4000	+2.181%	1	2	-80.183%
2026-03-24	16.0500	16.0500	16.0500	16.0500	+21.591%	1	3	-79.751%
2026-03-19	13.1500	13.2000	13.1500	13.2000	0.000%	2	2	-75.379%