Dark

CRM20270319P170
CRM Mar 19 2027 170.00 Put (CRM270319P00170000)
option OPRA

EOD

Sep 29, 2026

5.50+1.852%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.5000	5.5000	5.5000	5.5000	+1.852%	2	1,391	0.000%
2026-09-28	5.4000	5.4000	5.4000	5.4000	+16.129%	14	1,390	+1.852%
2026-09-25	4.6000	4.6500	4.6000	4.6500	+12.048%	2	1,401	+18.280%
2026-09-23	4.1500	4.1500	4.1500	4.1500	-21.252%	1	1,400	+32.530%
2026-09-22	4.9500	5.2700	4.8500	5.2700	+14.565%	8	1,400	+4.364%
2026-09-18	4.5500	4.6000	4.5500	4.6000	+8.235%	2	1,400	+19.565%
2026-09-17	4.5000	4.5000	4.2500	4.2500	+21.429%	12	1,398	+29.412%
2026-09-15	3.5000	3.5000	3.5000	3.5000	-22.222%	2	1,408	+57.143%
2026-09-10	4.3500	4.5000	4.3500	4.5000	+7.143%	22	1,408	+22.222%
2026-09-08	4.2000	4.2000	4.2000	4.2000	+31.250%	1	1,408	+30.952%
2026-09-04	3.1500	3.2000	3.1500	3.2000	+6.667%	2	1,408	+71.875%
2026-09-03	3.0000	3.0000	3.0000	3.0000	-14.530%	1	1,408	+83.333%
2026-09-02	3.5100	3.5100	3.5100	3.5100	-1.127%	5	1,408	+56.695%
2026-09-01	3.5800	3.5800	3.5500	3.5500	+7.576%	2	1,405	+54.930%
2026-08-31	3.3000	3.3000	3.3000	3.3000	-10.082%	16	1,403	+66.667%
2026-08-28	3.7300	3.7300	3.6700	3.6700	-13.239%	6	1,401	+49.864%
2026-08-27	4.1000	4.3500	4.1000	4.2300	-58.529%	357	1,396	+30.024%
2026-08-25	10.1500	10.2000	10.1500	10.2000	+5.699%	135	1,470	-46.078%
2026-08-24	9.6500	9.6500	9.6500	9.6500	-5.392%	5	1,529	-43.005%
2026-08-21	10.4300	10.4300	10.0000	10.2000	-6.422%	22	1,529	-46.078%
2026-08-19	11.0500	11.0500	10.4500	10.9000	-13.698%	3	1,519	-49.541%
2026-08-18	12.6500	12.6500	12.4000	12.6300	-11.056%	4	1,518	-56.453%
2026-08-17	13.8000	14.2000	13.7000	14.2000	+9.315%	50	1,522	-61.268%
2026-08-14	13.4000	13.4000	12.9900	12.9900	-8.714%	7	1,522	-57.660%
2026-08-12	14.5000	14.5000	14.2300	14.2300	+6.992%	11	1,516	-61.349%
2026-08-11	13.3000	13.3000	13.3000	13.3000	-16.875%	3	1,506	-58.647%
2026-08-07	15.1500	16.0000	15.1000	16.0000	-11.357%	207	1,508	-65.625%
2026-08-06	18.0500	18.0500	18.0500	18.0500	+13.308%	1	1,362	-69.529%
2026-08-05	16.0000	16.3000	15.9300	15.9300	-4.896%	10	1,363	-65.474%
2026-08-04	16.7500	16.7500	16.7500	16.7500	-2.047%	1	1,358	-67.164%
2026-08-03	16.7300	17.4500	16.7300	17.1000	-8.556%	10	1,358	-67.836%
2026-07-31	18.7000	18.7000	18.7000	18.7000	-8.108%	1	1,360	-70.588%
2026-07-30	20.7000	20.7000	20.3500	20.3500	+4.573%	2	1,360	-72.973%
2026-07-28	19.4600	19.4600	19.4600	19.4600	-8.208%	1	1,359	-71.737%
2026-07-27	24.2200	24.2200	21.2000	21.2000	-22.145%	312	1,359	-74.057%
2026-07-24	27.2300	27.2300	27.2300	27.2300	+1.227%	1	1,119	-79.802%
2026-07-22	26.9000	26.9000	26.9000	26.9000	+14.468%	6	1,120	-79.554%
2026-07-17	23.0500	23.5000	23.0500	23.5000	-6.000%	20	1,114	-76.596%
2026-07-15	25.1500	25.1500	24.9500	25.0000	+5.932%	45	1,132	-78.000%
2026-07-13	24.4000	24.4000	23.1500	23.6000	-13.043%	27	1,119	-76.695%
2026-07-10	26.9700	27.1400	26.9700	27.1400	+6.640%	10	1,121	-79.735%
2026-07-08	25.5000	25.5500	25.4500	25.4500	+8.575%	31	1,131	-78.389%
2026-07-07	23.9500	24.0000	23.4400	23.4400	-10.019%	18	1,130	-76.536%
2026-07-02	26.0500	26.0500	26.0500	26.0500	-3.340%	1	1,121	-78.887%
2026-07-01	27.0500	27.1000	26.6000	26.9500	-19.911%	49	1,121	-79.592%
2026-06-25	33.9400	33.9400	33.6500	33.6500	+1.142%	27	1,132	-83.655%
2026-06-22	33.2700	33.2700	33.2700	33.2700	-0.538%	1	1,106	-83.469%
2026-06-18	34.1900	34.1900	33.4500	33.4500	+10.396%	4	1,085	-83.558%
2026-06-17	29.6000	30.3000	29.6000	30.3000	+10.989%	24	1,085	-81.848%
2026-06-12	27.3000	27.3000	27.3000	27.3000	+0.257%	1	1,085	-79.853%
2026-06-11	26.8000	27.2500	26.8000	27.2300	+12.754%	14	1,084	-79.802%
2026-06-10	24.1500	24.1500	24.1500	24.1500	-2.621%	1	1,078	-77.226%
2026-06-09	24.8000	24.8000	24.7500	24.8000	+18.095%	5	1,078	-77.823%
2026-06-08	21.2500	21.4700	21.0000	21.0000	+3.858%	668	1,074	-73.810%
2026-06-05	20.2200	20.2200	20.2200	20.2200	+5.587%	2	456	-72.799%
2026-06-03	19.1500	19.1500	19.1500	19.1500	+4.645%	1	454	-71.279%
2026-06-02	18.3000	18.3000	18.3000	18.3000	+16.709%	2	455	-69.945%
2026-06-01	15.3300	15.6800	15.3300	15.6800	-15.472%	2	455	-64.923%
2026-05-29	21.6500	21.6800	18.5500	18.5500	-19.766%	174	457	-70.350%
2026-05-28	23.9000	23.9000	21.7700	23.1200	-0.130%	213	533	-76.211%
2026-05-27	22.1000	23.6300	21.9400	23.1500	+1.982%	255	486	-76.242%
2026-05-26	22.9000	22.9000	22.7000	22.7000	-1.646%	3	404	-75.771%
2026-05-22	23.4200	23.4200	23.0800	23.0800	-4.825%	32	415	-76.170%
2026-05-21	24.9600	24.9600	24.2500	24.2500	+2.537%	51	387	-77.320%
2026-05-20	24.9100	24.9100	23.5500	23.6500	+3.501%	6	387	-76.744%
2026-05-19	22.8500	22.8500	22.8500	22.8500	-4.593%	150	231	-75.930%
2026-05-18	24.2500	24.2500	23.8500	23.9500	-6.078%	5	231	-77.035%
2026-05-15	25.3000	25.5000	25.1500	25.5000	-7.104%	82	231	-78.431%
2026-05-14	27.9500	27.9500	27.4500	27.4500	-2.383%	5	232	-79.964%
2026-05-13	27.1000	28.1900	27.1000	28.1200	+15.199%	20	177	-80.441%
2026-05-12	24.2500	24.5000	24.2500	24.4100	+1.455%	50	177	-77.468%
2026-05-11	24.1400	24.1400	24.0600	24.0600	+16.513%	2	177	-77.140%
2026-05-07	20.7000	20.7000	20.6500	20.6500	-2.364%	9	175	-73.366%
2026-05-05	21.1500	21.1500	21.1500	21.1500	-1.856%	2	171	-73.995%
2026-05-01	21.7000	21.7000	21.5500	21.5500	-12.753%	9	163	-74.478%
2026-04-30	24.9000	24.9000	24.4500	24.7000	+11.765%	5	163	-77.733%
2026-04-28	21.8500	22.4000	21.8500	22.1000	-2.428%	26	160	-75.113%
2026-04-27	22.6500	22.6500	22.6500	22.6500	-7.362%	1	148	-75.717%
2026-04-24	24.4500	24.4500	24.4500	24.4500	-4.305%	10	147	-77.505%
2026-04-23	25.5500	25.5500	25.5500	25.5500	+26.988%	10	143	-78.474%
2026-04-22	19.7800	20.1200	19.7800	20.1200	-1.227%	12	133	-72.664%
2026-04-20	20.3400	20.3700	20.3400	20.3700	-3.915%	10	126	-73.000%
2026-04-17	21.1200	21.2000	21.1200	21.2000	-2.529%	29	117	-74.057%
2026-04-16	22.0000	22.0000	21.7500	21.7500	-14.873%	5	132	-74.713%
2026-04-14	25.0000	25.6000	25.0000	25.5500	+2.159%	3	130	-78.474%
2026-04-13	25.0000	25.0300	25.0000	25.0100	-14.349%	10	128	-78.009%
2026-04-10	27.4000	29.2000	27.4000	29.2000	+10.774%	128	127	-81.164%
2026-04-09	26.3500	26.6500	26.3500	26.3600	+31.144%	13	12	-79.135%
2026-04-06	20.2000	20.2000	20.1000	20.1000	-13.362%	2	7	-72.637%
2026-03-30	23.2000	23.2000	23.2000	23.2000	+10.634%	1	5	-76.293%
2026-03-24	20.9700	20.9700	20.9700	20.9700	+12.742%	3	4	-73.772%
2026-03-23	18.6000	18.6000	18.6000	18.6000	0.000%	1	1	-70.430%