Dark

CRM20270319P160
CRM Mar 19 2027 160.00 Put (CRM270319P00160000)
option OPRA

EOD

Sep 29, 2026

4.05+8.000%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0500	4.0500	4.0500	4.0500	+8.000%	1	614	0.000%
2026-09-28	4.2000	4.2000	3.7000	3.7500	+28.425%	5	613	+8.000%
2026-09-24	2.9200	2.9200	2.9200	2.9200	-5.806%	4	612	+38.699%
2026-09-23	3.1000	3.1000	3.1000	3.1000	-8.824%	12	609	+30.645%
2026-09-22	3.4000	3.4000	3.4000	3.4000	+4.615%	13	621	+19.118%
2026-09-21	3.2500	3.2500	3.2500	3.2500	+1.562%	2	621	+24.615%
2026-09-18	3.2000	3.2000	3.2000	3.2000	+6.667%	3	621	+26.563%
2026-09-17	3.0500	3.0500	3.0000	3.0000	+9.091%	7	621	+35.000%
2026-09-15	2.7000	2.7800	2.6300	2.7500	+41.753%	8	621	+47.273%
2026-09-03	2.2800	2.2800	1.9400	1.9400	-26.515%	5	621	+108.763%
2026-09-02	2.6400	2.6400	2.6400	2.6400	+3.937%	1	623	+53.409%
2026-09-01	2.5000	2.5400	1.9600	2.5400	+3.252%	35	623	+59.449%
2026-08-31	2.6000	2.6000	2.4500	2.4600	-1.600%	10	628	+64.634%
2026-08-28	2.5800	2.5800	2.5000	2.5000	-16.944%	2	626	+62.000%
2026-08-27	3.8000	3.8000	2.9200	3.0100	-61.410%	39	626	+34.551%
2026-08-26	7.9500	7.9500	7.8000	7.8000	+6.122%	26	631	-48.077%
2026-08-25	7.4500	7.4500	7.3500	7.3500	+3.521%	22	612	-44.898%
2026-08-24	7.0500	7.1000	7.0500	7.1000	-2.338%	5	609	-42.958%
2026-08-21	7.2500	7.2700	7.2500	7.2700	-9.125%	2	605	-44.292%
2026-08-19	8.0000	8.0000	8.0000	8.0000	-14.894%	1	607	-49.375%
2026-08-18	9.4000	9.4000	9.4000	9.4000	-10.900%	1	608	-56.915%
2026-08-17	10.5500	10.6700	10.5500	10.5500	+7.215%	8	609	-61.611%
2026-08-14	10.2300	10.2300	9.8400	9.8400	-8.973%	5	609	-58.841%
2026-08-13	10.8000	10.8100	10.8000	10.8100	-0.826%	4	611	-62.535%
2026-08-12	11.2500	11.2500	10.6000	10.9000	+6.654%	6	613	-62.844%
2026-08-11	10.2200	10.2200	10.2200	10.2200	-16.911%	1	613	-60.372%
2026-08-07	12.4300	12.4300	11.8500	12.3000	-12.143%	7	612	-67.073%
2026-08-06	14.0000	14.0000	14.0000	14.0000	+12.903%	1	613	-71.071%
2026-08-05	12.5500	12.5500	12.4000	12.4000	-8.148%	3	617	-67.339%
2026-08-03	13.5000	13.5000	13.5000	13.5000	-8.475%	1	614	-70.000%
2026-07-31	14.7500	14.7500	14.7500	14.7500	-11.145%	1	613	-72.542%
2026-07-30	15.6000	16.6000	15.6000	16.6000	+22.419%	15	613	-75.602%
2026-07-29	14.2000	14.2000	13.5600	13.5600	-10.495%	6	611	-70.133%
2026-07-28	15.1500	15.1500	15.1500	15.1500	-29.861%	1	609	-73.267%
2026-07-24	21.2700	21.7500	21.2700	21.6000	+21.348%	45	609	-81.250%
2026-07-20	18.5000	18.5000	17.8000	17.8000	-2.626%	5	607	-77.247%
2026-07-17	18.2800	18.2800	18.2800	18.2800	+1.556%	1	602	-77.845%
2026-07-16	18.7200	18.7200	18.0000	18.0000	-5.263%	2	601	-77.500%
2026-07-13	19.8400	19.8400	18.3400	19.0000	-5.237%	167	601	-78.684%
2026-07-10	20.0500	20.0500	20.0500	20.0500	-9.685%	1	508	-79.800%
2026-07-01	22.2000	22.2000	22.2000	22.2000	-12.079%	1	507	-81.757%
2026-06-30	25.0500	25.2500	25.0500	25.2500	+2.642%	223	508	-83.960%
2026-06-26	24.9100	24.9100	24.6000	24.6000	-9.725%	9	297	-83.537%
2026-06-25	27.2500	27.2500	27.2500	27.2500	+3.455%	5	295	-85.138%
2026-06-24	25.9500	26.3400	25.9500	26.3400	-2.840%	2	290	-84.624%
2026-06-23	27.1100	27.1100	27.1100	27.1100	-4.877%	1	291	-85.061%
2026-06-22	27.7000	28.9700	27.7000	28.5000	+2.444%	3	290	-85.789%
2026-06-18	28.1600	28.1600	27.8200	27.8200	+12.313%	3	276	-85.442%
2026-06-17	23.9300	24.7700	23.9300	24.7700	+5.629%	13	276	-83.650%
2026-06-16	23.5000	23.9000	23.3000	23.4500	+9.324%	26	276	-82.729%
2026-06-15	21.4500	21.4500	21.4500	21.4500	-4.454%	1	254	-81.119%
2026-06-11	22.4500	22.4500	22.4500	22.4500	+12.250%	3	254	-81.960%
2026-06-09	20.0000	20.0000	20.0000	20.0000	+19.403%	1	257	-79.750%
2026-06-08	16.7000	16.8000	16.7000	16.7500	+6.349%	28	257	-75.821%
2026-06-05	15.7500	15.7500	15.7500	15.7500	+1.613%	1	252	-74.286%
2026-06-04	14.7400	15.5000	14.7000	15.5000	+0.977%	9	252	-73.871%
2026-06-03	15.3500	15.3500	15.3500	15.3500	+5.498%	1	251	-73.616%
2026-06-02	14.5000	14.5500	14.5000	14.5500	+19.262%	2	252	-72.165%
2026-06-01	13.0500	13.0500	12.2000	12.2000	-35.789%	47	251	-66.803%
2026-05-27	18.6800	19.0000	18.6800	19.0000	+3.261%	21	296	-78.684%
2026-05-26	18.4000	18.4000	18.4000	18.4000	-3.412%	1	280	-77.989%
2026-05-22	19.1000	19.1000	19.0500	19.0500	-0.262%	8	283	-78.740%
2026-05-20	19.5500	19.5500	18.9500	19.1000	-1.292%	16	283	-78.796%
2026-05-18	19.6500	19.6500	19.3500	19.3500	-5.379%	4	267	-79.070%
2026-05-15	20.3000	20.4500	20.3000	20.4500	-9.713%	5	267	-80.196%
2026-05-14	22.6700	22.6700	22.2000	22.6500	-0.440%	14	267	-82.119%
2026-05-13	22.7500	22.7500	22.7500	22.7500	+16.487%	5	265	-82.198%
2026-05-11	19.5300	19.5300	19.5300	19.5300	+16.946%	1	265	-79.263%
2026-05-07	16.1500	16.7000	16.1500	16.7000	-6.964%	12	264	-75.749%
2026-05-06	17.9500	17.9500	17.9500	17.9500	+6.213%	1	252	-77.437%
2026-05-05	16.9000	16.9000	16.9000	16.9000	+0.595%	2	252	-76.036%
2026-05-04	16.7800	16.8000	16.7800	16.8000	-3.448%	2	252	-75.893%
2026-05-01	17.6000	17.6000	17.4000	17.4000	-6.048%	3	251	-76.724%
2026-04-29	18.5200	18.5200	18.5200	18.5200	+4.515%	2	251	-78.132%
2026-04-28	17.7200	17.7200	17.7200	17.7200	-4.731%	2	249	-77.144%
2026-04-27	18.6000	18.6000	18.6000	18.6000	-10.620%	4	249	-78.226%
2026-04-23	19.4500	20.8100	19.4000	20.8100	+33.056%	16	249	-80.538%
2026-04-21	15.3500	15.6400	15.3500	15.6400	-6.347%	6	240	-74.105%
2026-04-20	16.2000	16.7000	16.2000	16.7000	-4.023%	2	235	-75.749%
2026-04-17	17.2100	17.4000	17.2000	17.4000	+1.754%	27	234	-76.724%
2026-04-16	17.5700	17.6000	17.1000	17.1000	-16.585%	174	235	-76.316%
2026-04-13	21.3500	21.3500	20.5000	20.5000	-13.866%	40	70	-80.244%
2026-04-10	22.5500	23.8000	22.5500	23.8000	+8.676%	24	32	-82.983%
2026-04-09	21.5600	21.9000	21.5600	21.9000	+24.644%	2	14	-81.507%
2026-04-08	17.5700	17.5700	17.5700	17.5700	+6.163%	5	14	-76.949%
2026-04-07	16.5500	16.5500	16.5500	16.5500	+0.915%	3	9	-75.529%
2026-04-06	16.4000	16.4000	16.4000	16.4000	-3.529%	1	6	-75.305%
2026-03-31	17.7000	17.7000	17.0000	17.0000	0.000%	5	5	-76.176%