Dark

CRM20270319P175
CRM Mar 19 2027 175.00 Put (CRM270319P00175000)
option OPRA

EOD

Sep 29, 2026

6.65+6.400%(+0.40)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4500	6.6500	6.4500	6.6500	+6.400%	48	558	0.000%
2026-09-28	6.2500	6.2500	6.2500	6.2500	+16.822%	4	558	+6.400%
2026-09-25	5.5500	5.5500	5.3500	5.3500	+5.941%	6	554	+24.299%
2026-09-24	4.9300	5.0500	4.9300	5.0500	+3.061%	11	550	+31.683%
2026-09-23	4.9000	4.9000	4.9000	4.9000	-19.672%	2	549	+35.714%
2026-09-22	5.8500	6.1000	5.7500	6.1000	+14.019%	6	551	+9.016%
2026-09-18	5.3500	5.3500	5.3500	5.3500	+9.184%	2	551	+24.299%
2026-09-17	4.9500	4.9500	4.9000	4.9000	+6.522%	8	549	+35.714%
2026-09-16	4.6000	4.6000	4.6000	4.6000	+6.977%	25	557	+44.565%
2026-09-15	4.0400	4.3000	3.9500	4.3000	+2.138%	3	582	+54.651%
2026-09-14	4.3000	4.3000	4.2100	4.2100	-22.037%	2	582	+57.957%
2026-09-10	5.0000	5.4000	5.0000	5.4000	+10.204%	7	581	+23.148%
2026-09-09	4.3800	4.9800	4.3800	4.9000	-1.606%	10	578	+35.714%
2026-09-08	4.9000	4.9800	4.8200	4.9800	+20.000%	24	578	+33.534%
2026-09-02	4.2500	4.2500	4.1500	4.1500	-1.190%	2	578	+60.241%
2026-09-01	4.2000	4.2000	4.2000	4.2000	+7.692%	1	576	+58.333%
2026-08-31	3.9500	3.9500	3.9000	3.9000	-12.360%	11	576	+70.513%
2026-08-28	4.4500	4.4500	4.4500	4.4500	-15.076%	2	577	+49.438%
2026-08-27	5.2200	5.2500	5.2200	5.2400	-57.912%	3	577	+26.908%
2026-08-26	12.2700	12.4500	12.2700	12.4500	+11.161%	15	578	-46.586%
2026-08-24	11.3000	11.3000	11.2000	11.2000	-0.797%	2	577	-40.625%
2026-08-21	11.2900	11.2900	11.2900	11.2900	-20.212%	1	577	-41.098%
2026-08-18	15.1800	15.1800	14.1500	14.1500	-7.938%	3	577	-53.004%
2026-08-11	15.1100	15.3700	15.1100	15.3700	-23.265%	2	576	-56.734%
2026-08-06	20.4600	20.5600	20.0300	20.0300	+11.154%	41	575	-66.800%
2026-08-05	18.2000	18.2900	18.0200	18.0200	-5.158%	5	544	-63.097%
2026-08-04	19.0000	19.0000	19.0000	19.0000	-2.813%	1	539	-65.000%
2026-08-03	18.8800	19.5500	18.8800	19.5500	-9.070%	2	539	-65.985%
2026-07-31	21.5000	21.5000	21.5000	21.5000	-7.407%	3	539	-69.070%
2026-07-30	23.2200	23.2200	23.2200	23.2200	+5.306%	4	542	-71.361%
2026-07-28	22.0500	22.0500	22.0500	22.0500	-18.874%	1	538	-69.841%
2026-07-27	27.1800	27.1800	27.1800	27.1800	-10.297%	1	538	-75.533%
2026-07-24	30.3000	30.3000	30.3000	30.3000	+2.261%	1	538	-78.053%
2026-07-22	29.6300	29.6300	29.6300	29.6300	+8.139%	1	538	-77.557%
2026-07-21	27.4000	27.4000	27.4000	27.4000	+4.381%	25	537	-75.730%
2026-07-17	25.7500	26.2500	25.7500	26.2500	-3.493%	18	512	-74.667%
2026-07-15	27.3000	27.3000	27.2000	27.2000	+0.928%	26	526	-75.551%
2026-07-14	28.7500	28.7500	26.9500	26.9500	+2.471%	25	500	-75.325%
2026-07-13	26.1000	26.3000	25.6500	26.3000	-12.479%	17	475	-74.715%
2026-07-09	30.0500	30.0500	30.0000	30.0500	+5.996%	28	460	-77.870%
2026-07-08	28.4500	28.5000	28.1500	28.3500	+8.000%	74	450	-76.543%
2026-07-07	26.3500	26.3500	26.2500	26.2500	-6.517%	11	415	-74.667%
2026-07-06	28.0800	28.0800	28.0800	28.0800	-16.677%	1	415	-76.318%
2026-06-30	33.7000	33.7000	33.7000	33.7000	-5.177%	1	415	-80.267%
2026-06-24	35.5400	35.5400	35.5400	35.5400	+5.429%	3	415	-81.289%
2026-06-17	33.2000	33.7100	33.2000	33.7100	+8.218%	151	285	-80.273%
2026-06-15	30.0400	31.1500	29.3500	31.1500	+1.301%	14	285	-78.652%
2026-06-11	30.7500	30.7500	30.7500	30.7500	+10.215%	1	274	-78.374%
2026-06-10	27.9000	27.9000	27.9000	27.9000	+1.825%	1	275	-76.165%
2026-06-09	27.4000	27.4000	27.4000	27.4000	+19.130%	1	274	-75.730%
2026-06-05	22.9500	23.0000	22.9000	23.0000	+6.089%	5	273	-71.087%
2026-06-04	20.8500	21.6800	20.8500	21.6800	+3.981%	2	272	-69.327%
2026-06-02	20.8500	20.8500	20.8500	20.8500	+17.465%	1	272	-68.106%
2026-06-01	17.7500	17.7500	17.7500	17.7500	-13.288%	1	272	-62.535%
2026-05-29	23.3000	23.3000	20.4700	20.4700	-19.282%	7	271	-67.513%
2026-05-28	24.9800	25.3600	24.7500	25.3600	+0.039%	12	268	-73.778%
2026-05-27	24.7900	25.3500	24.7900	25.3500	+0.396%	81	268	-73.767%
2026-05-26	25.3500	25.3500	25.2500	25.2500	+0.598%	6	222	-73.663%
2026-05-22	25.4500	25.4500	25.1000	25.1000	-7.209%	3	216	-73.506%
2026-05-21	27.5000	27.7500	26.8500	27.0500	+3.442%	59	201	-75.416%
2026-05-20	26.1000	26.1500	26.1000	26.1500	-1.507%	3	201	-74.570%
2026-05-18	26.8500	26.8500	26.3000	26.5500	-4.152%	8	195	-74.953%
2026-05-15	27.7000	27.7000	27.7000	27.7000	-8.430%	13	195	-75.993%
2026-05-14	29.9000	30.2500	29.9000	30.2500	-1.786%	6	182	-78.017%
2026-05-13	29.8500	30.8000	29.8500	30.8000	+11.191%	20	174	-78.409%
2026-05-12	26.8900	27.7000	26.8900	27.7000	+10.800%	27	174	-75.993%
2026-05-08	25.6000	25.6500	25.0000	25.0000	+8.696%	4	174	-73.400%
2026-05-07	23.6000	23.6000	23.0000	23.0000	-2.128%	19	170	-71.087%
2026-05-05	23.5000	23.5000	23.5000	23.5000	+1.119%	3	151	-71.702%
2026-05-04	21.6500	23.2400	21.6500	23.2400	-2.762%	3	148	-71.386%
2026-05-01	24.0500	24.0500	23.9000	23.9000	-3.434%	4	144	-72.176%
2026-04-29	25.1500	25.1500	24.7500	24.7500	+1.227%	2	144	-73.131%
2026-04-28	24.4500	24.4500	24.4500	24.4500	-3.168%	1	143	-72.802%
2026-04-27	25.1500	25.2500	25.1500	25.2500	-4.717%	115	143	-73.663%
2026-04-24	27.8000	27.8000	26.5000	26.5000	-7.504%	5	121	-74.906%
2026-04-23	27.4500	28.6500	27.3500	28.6500	+30.227%	14	122	-76.789%
2026-04-22	22.0000	22.0000	22.0000	22.0000	-0.362%	10	111	-69.773%
2026-04-21	22.0800	22.0800	22.0800	22.0800	-2.988%	2	103	-69.882%
2026-04-20	22.7600	22.7600	22.7600	22.7600	-1.981%	5	103	-70.782%
2026-04-17	23.2200	23.2200	23.2200	23.2200	-4.050%	2	103	-71.361%
2026-04-16	24.2000	24.2000	24.2000	24.2000	-11.095%	1	103	-72.521%
2026-04-13	30.3600	30.3600	27.2200	27.2200	-13.450%	23	102	-75.569%
2026-04-10	31.4500	31.4500	31.4500	31.4500	+8.636%	13	79	-78.855%
2026-04-09	28.8500	28.9500	28.8500	28.9500	+24.089%	2	79	-77.029%
2026-04-07	23.3300	23.3300	23.3300	23.3300	+1.215%	7	79	-71.496%
2026-03-31	23.0500	23.0500	23.0500	23.0500	-9.961%	1	74	-71.150%
2026-03-27	25.3400	25.7000	25.3300	25.6000	+1.789%	82	73	-74.023%
2026-03-25	25.1500	25.1500	25.1500	25.1500	+10.549%	1	19	-73.559%
2026-03-24	22.4500	22.7500	22.4000	22.7500	+11.794%	14	18	-70.769%
2026-03-23	20.3500	20.3500	20.3500	20.3500	+1.648%	4	6	-67.322%
2026-03-18	20.0200	20.0200	20.0200	20.0200	+5.313%	1	2	-66.783%
2026-03-17	19.0100	19.0100	19.0100	19.0100	0.000%	1	1	-65.018%