Dark

CRM20270319P165
CRM Mar 19 2027 165.00 Put (CRM270319P00165000)
option OPRA

EOD

Sep 29, 2026

4.85+7.778%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8500	4.8500	4.8500	4.8500	+7.778%	1	339	0.000%
2026-09-28	4.5000	4.5000	4.5000	4.5000	+30.435%	2	339	+7.778%
2026-09-23	3.5000	3.5000	3.4500	3.4500	-14.815%	3	339	+40.580%
2026-09-22	4.0500	4.2000	4.0500	4.0500	+12.500%	23	338	+19.753%
2026-09-17	3.6500	3.6500	3.6000	3.6000	+16.129%	7	344	+34.722%
2026-09-15	3.1000	3.1000	3.1000	3.1000	+3.333%	1	344	+56.452%
2026-09-14	3.0000	3.0000	3.0000	3.0000	-13.043%	5	344	+61.667%
2026-09-11	3.4500	3.4500	3.4500	3.4500	-11.538%	1	344	+40.580%
2026-09-10	3.6500	3.9000	3.6500	3.9000	+11.429%	11	345	+24.359%
2026-09-09	3.5000	3.5000	3.5000	3.5000	0.000%	10	354	+38.571%
2026-09-08	3.4900	3.5000	3.4900	3.5000	+16.667%	11	344	+38.571%
2026-09-02	2.9900	3.0000	2.9900	3.0000	+0.671%	6	340	+61.667%
2026-09-01	2.9800	2.9800	2.9800	2.9800	+3.114%	1	338	+62.752%
2026-08-31	2.9200	2.9200	2.8000	2.8900	-20.822%	14	338	+67.820%
2026-08-27	4.4000	4.4000	3.5400	3.6500	-57.803%	39	348	+32.877%
2026-08-25	8.6000	8.6500	8.6000	8.6500	-2.260%	9	338	-43.931%
2026-08-21	8.8500	8.8500	8.8500	8.8500	-2.640%	1	343	-45.198%
2026-08-20	9.0900	9.0900	9.0900	9.0900	-3.298%	1	343	-46.645%
2026-08-19	10.0000	10.0000	9.4000	9.4000	-23.887%	2	343	-48.404%
2026-08-17	12.1500	12.5500	12.1500	12.3500	-0.403%	8	343	-60.729%
2026-08-12	12.4500	12.4500	12.4000	12.4000	+6.897%	5	343	-60.887%
2026-08-11	11.6000	11.6000	11.6000	11.6000	-13.433%	1	348	-58.190%
2026-08-07	13.5000	13.5000	13.4000	13.4000	-4.965%	3	348	-63.806%
2026-08-05	14.3000	14.3000	14.1000	14.1000	-8.143%	3	351	-65.603%
2026-08-03	15.3500	15.3500	15.3500	15.3500	-6.630%	1	350	-68.404%
2026-07-31	17.4000	17.4000	16.3500	16.4400	-13.245%	74	349	-70.499%
2026-07-30	18.9500	18.9500	18.9500	18.9500	+25.248%	10	318	-74.406%
2026-07-29	15.8800	15.8800	15.0000	15.1300	-13.046%	9	328	-67.944%
2026-07-28	17.4000	17.4000	17.4000	17.4000	-27.651%	6	320	-72.126%
2026-07-22	23.6500	24.2000	23.6500	24.0500	+12.752%	23	314	-79.834%
2026-07-21	21.3300	21.3300	21.3300	21.3300	+5.437%	1	306	-77.262%
2026-07-17	20.2300	20.2300	20.2300	20.2300	-5.907%	1	307	-76.026%
2026-07-16	21.5000	21.5000	21.5000	21.5000	-3.587%	1	307	-77.442%
2026-07-15	22.3000	22.3000	22.3000	22.3000	+3.963%	3	308	-78.251%
2026-07-13	21.5000	21.5000	21.0000	21.4500	-12.627%	10	308	-77.389%
2026-07-09	24.7500	24.7500	24.5500	24.5500	+7.912%	8	309	-80.244%
2026-07-08	22.9500	22.9500	22.7000	22.7500	+5.814%	6	307	-78.681%
2026-07-07	21.4500	21.5000	21.2000	21.5000	-10.042%	4	306	-77.442%
2026-07-01	24.1500	24.1500	23.9000	23.9000	-15.098%	11	305	-79.707%
2026-06-30	28.1500	28.1500	28.1500	28.1500	+5.431%	1	305	-82.771%
2026-06-29	26.5500	26.7000	26.5500	26.7000	-11.000%	2	305	-81.835%
2026-06-25	30.0000	30.0000	30.0000	30.0000	-6.861%	12	305	-83.833%
2026-06-22	32.2100	32.2100	32.2100	32.2100	+3.303%	1	293	-84.943%
2026-06-18	31.1800	31.1800	31.1800	31.1800	+9.982%	1	297	-84.445%
2026-06-17	27.5500	28.3500	27.5500	28.3500	+9.249%	2	297	-82.892%
2026-06-16	26.7100	26.7100	25.9500	25.9500	+2.772%	5	297	-81.310%
2026-06-12	26.5000	26.5000	25.1500	25.2500	-1.290%	5	295	-80.792%
2026-06-11	22.7500	25.5800	22.7500	25.5800	+13.186%	12	290	-81.040%
2026-06-10	21.5500	22.6000	21.5500	22.6000	+1.345%	4	288	-78.540%
2026-06-09	22.0000	22.3000	22.0000	22.3000	+18.933%	2	287	-78.251%
2026-06-08	18.9000	18.9000	18.7500	18.7500	+4.457%	32	286	-74.133%
2026-06-05	17.9500	17.9500	17.9500	17.9500	+7.164%	1	267	-72.981%
2026-05-29	16.7500	16.7500	16.7500	16.7500	-17.892%	5	267	-71.045%
2026-05-26	20.4900	20.4900	20.4000	20.4000	-3.546%	18	267	-76.225%
2026-05-22	21.3500	21.3500	21.1000	21.1500	-2.982%	17	262	-77.069%
2026-05-21	22.6500	22.9500	21.8000	21.8000	+2.347%	26	238	-77.752%
2026-05-20	21.7000	21.7000	21.2000	21.3000	-2.294%	13	238	-77.230%
2026-05-18	21.9000	21.9000	21.6500	21.8000	-3.753%	4	231	-77.752%
2026-05-15	23.2000	23.2000	22.6500	22.6500	-8.114%	9	231	-78.587%
2026-05-14	24.6500	24.6500	24.6500	24.6500	+1.691%	2	231	-80.325%
2026-05-13	24.2400	24.2400	24.2400	24.2400	+11.860%	1	233	-79.992%
2026-05-11	21.6700	21.6700	21.6700	21.6700	+5.707%	1	233	-77.619%
2026-05-08	20.3500	20.5000	20.3500	20.5000	+11.413%	8	232	-76.341%
2026-05-07	18.4000	18.4000	18.4000	18.4000	-8.229%	11	236	-73.641%
2026-05-06	20.0500	20.0500	20.0500	20.0500	+6.649%	1	236	-75.810%
2026-05-04	18.3000	18.8000	17.6200	18.8000	-3.590%	3	236	-74.202%
2026-05-01	19.5500	19.5500	19.5000	19.5000	-10.550%	3	233	-75.128%
2026-04-30	22.2500	22.2500	21.8000	21.8000	+5.825%	4	233	-77.752%
2026-04-29	20.6000	20.6000	20.6000	20.6000	+2.743%	1	230	-76.456%
2026-04-28	20.0500	20.0500	20.0500	20.0500	-3.093%	3	230	-75.810%
2026-04-27	20.6500	20.6900	20.6500	20.6900	-9.453%	6	227	-76.559%
2026-04-23	22.8500	22.8500	22.8500	22.8500	+28.878%	10	221	-78.775%
2026-04-22	17.7300	17.7300	17.7300	17.7300	+3.081%	1	221	-72.645%
2026-04-21	17.2000	17.2000	17.2000	17.2000	-7.278%	7	218	-71.802%
2026-04-20	18.5500	18.5500	18.5500	18.5500	-3.133%	1	218	-73.854%
2026-04-17	19.1500	19.1500	19.1500	19.1500	-7.933%	122	218	-74.674%
2026-04-15	21.2000	21.2000	20.8000	20.8000	-21.657%	2	113	-76.683%
2026-04-10	26.2500	26.5500	26.2500	26.5500	+9.938%	36	113	-81.733%
2026-04-09	22.9500	24.2000	22.9500	24.1500	+28.457%	80	106	-79.917%
2026-04-08	19.0000	19.0000	18.3000	18.8000	+3.297%	12	57	-74.202%
2026-04-06	18.2000	18.2000	18.2000	18.2000	-2.151%	10	47	-73.352%
2026-04-01	18.8000	18.8000	18.6000	18.6000	-1.326%	11	37	-73.925%
2026-03-31	18.8500	18.8500	18.8500	18.8500	-10.451%	1	26	-74.271%
2026-03-27	20.9900	21.0500	20.9900	21.0500	+10.789%	22	26	-76.960%
2026-03-26	19.0000	19.0000	19.0000	19.0000	+15.502%	4	8	-74.474%
2026-03-19	16.3500	16.4500	16.3500	16.4500	0.000%	8	8	-70.517%