Dark

CRM20270319P180
CRM Mar 19 2027 180.00 Put (CRM270319P00180000)
option OPRA

EOD

Sep 29, 2026

7.88-6.190%(-0.52)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.4500	7.9000	7.4500	7.8800	-6.190%	14	1,212	0.000%
2026-09-28	8.4000	8.4000	8.4000	8.4000	+40.704%	3	1,201	-6.190%
2026-09-24	5.9700	5.9700	5.9700	5.9700	-3.554%	3	1,204	+31.993%
2026-09-23	6.1900	6.1900	6.1900	6.1900	-0.960%	10	1,204	+27.302%
2026-09-18	6.2500	6.2500	6.0500	6.2500	+8.131%	28	1,214	+26.080%
2026-09-17	5.7500	5.7800	5.7500	5.7800	+7.635%	9	1,234	+36.332%
2026-09-16	5.3700	5.3700	5.3700	5.3700	+9.592%	3	1,234	+46.741%
2026-09-15	4.9000	4.9000	4.9000	4.9000	-12.500%	2	1,237	+60.816%
2026-09-11	5.6000	5.6000	5.6000	5.6000	-4.274%	2	1,239	+40.714%
2026-09-09	5.8000	5.9700	5.8000	5.8500	+4.464%	10	1,239	+34.701%
2026-09-08	5.6000	5.6000	5.6000	5.6000	+41.058%	1	1,239	+40.714%
2026-09-03	3.9700	3.9700	3.9700	3.9700	-18.980%	1	1,239	+98.489%
2026-09-02	5.0500	5.0500	4.9000	4.9000	+3.158%	2	1,239	+60.816%
2026-09-01	4.8300	4.8300	4.7000	4.7500	+4.396%	14	1,238	+65.895%
2026-08-31	5.0500	5.0500	4.5500	4.5500	-14.151%	3	1,236	+73.187%
2026-08-28	4.8000	5.3000	4.7500	5.3000	-3.811%	6	1,237	+48.679%
2026-08-27	7.2000	7.2000	5.4000	5.5100	-61.603%	30	1,241	+43.013%
2026-08-26	14.4500	14.4500	14.2500	14.3500	+6.691%	25	1,257	-45.087%
2026-08-25	13.4000	13.4500	13.4000	13.4500	+4.669%	2	1,237	-41.413%
2026-08-24	12.9700	12.9700	12.3100	12.8500	-1.154%	7	1,238	-38.677%
2026-08-21	13.5000	13.5000	13.0000	13.0000	-8.127%	3	1,241	-39.385%
2026-08-20	14.4800	14.4800	14.1500	14.1500	+1.071%	3	1,243	-44.311%
2026-08-19	13.9200	14.0000	13.8700	14.0000	-16.168%	5	1,245	-43.714%
2026-08-18	17.0400	17.0800	16.1500	16.7000	-8.242%	13	1,246	-52.814%
2026-08-17	18.2000	18.2000	18.2000	18.2000	+8.012%	10	1,237	-56.703%
2026-08-14	17.0500	17.0500	16.8500	16.8500	-4.261%	4	1,227	-53.234%
2026-08-11	17.6000	17.6000	17.6000	17.6000	+0.285%	3	1,227	-55.227%
2026-08-10	17.5500	17.5500	17.5500	17.5500	-10.230%	1	1,227	-55.100%
2026-08-07	19.5500	19.5500	19.5500	19.5500	-12.918%	2	1,228	-59.693%
2026-08-06	22.9500	22.9500	22.4500	22.4500	+11.139%	2	1,230	-64.900%
2026-08-05	20.2000	20.2000	20.2000	20.2000	-14.947%	1	1,231	-60.990%
2026-07-31	24.0000	24.0000	23.7500	23.7500	-3.807%	4	1,232	-66.821%
2026-07-30	26.4500	26.4500	24.6900	24.6900	+5.109%	11	1,232	-68.084%
2026-07-29	23.4900	23.4900	23.4900	23.4900	-3.532%	1	1,221	-66.454%
2026-07-28	25.0000	25.0000	23.7500	24.3500	-12.410%	8	1,221	-67.639%
2026-07-27	27.8000	27.8000	27.8000	27.8000	-14.855%	6	1,214	-71.655%
2026-07-24	32.8500	32.9500	32.6500	32.6500	+10.304%	9	1,208	-75.865%
2026-07-20	29.6000	29.6000	29.6000	29.6000	+1.718%	1	1,201	-73.378%
2026-07-17	28.8000	29.1500	28.6500	29.1000	-3.642%	57	1,210	-72.921%
2026-07-15	30.2000	30.2000	30.2000	30.2000	+2.027%	12	1,194	-73.907%
2026-07-14	31.0000	31.1000	29.6000	29.6000	+3.316%	13	1,196	-73.378%
2026-07-13	31.0100	31.0100	28.6500	28.6500	-12.117%	37	1,205	-72.496%
2026-07-09	32.6000	32.6000	32.6000	32.6000	+4.153%	1	1,217	-75.828%
2026-07-08	31.8900	31.8900	31.3000	31.3000	+6.644%	7	1,216	-74.824%
2026-07-07	29.4500	29.4500	29.3500	29.3500	-10.327%	4	1,222	-73.152%
2026-07-01	32.7300	32.7300	32.7300	32.7300	-12.252%	1	1,226	-75.924%
2026-06-30	37.3000	37.3000	37.3000	37.3000	+1.084%	1	1,226	-78.874%
2026-06-26	37.3400	37.3400	36.5000	36.9000	-4.355%	10	1,226	-78.645%
2026-06-24	39.0500	39.0500	38.5800	38.5800	-9.437%	4	1,223	-79.575%
2026-06-22	42.6000	42.6000	42.6000	42.6000	+6.261%	1	1,219	-81.502%
2026-06-18	40.5800	40.5800	40.0900	40.0900	+17.394%	4	1,219	-80.344%
2026-06-15	32.6500	34.3000	32.1000	34.1500	+0.294%	59	1,219	-76.925%
2026-06-12	34.0500	34.0500	34.0500	34.0500	+1.339%	3	1,241	-76.858%
2026-06-11	32.3900	33.6000	32.3900	33.6000	+14.286%	11	1,238	-76.548%
2026-06-10	29.4000	29.4000	29.4000	29.4000	+5.339%	1	1,234	-73.197%
2026-06-09	27.9100	27.9100	27.9100	27.9100	+10.535%	1	1,235	-71.766%
2026-06-05	23.5500	25.4500	23.5500	25.2500	+10.503%	8	1,236	-68.792%
2026-06-04	22.8500	22.8500	22.8500	22.8500	-3.789%	3	1,243	-65.514%
2026-06-03	20.1000	23.7500	20.1000	23.7500	+8.447%	36	1,242	-66.821%
2026-06-02	21.9000	21.9000	21.9000	21.9000	+6.829%	1	1,234	-64.018%
2026-06-01	20.6900	20.6900	19.0000	20.5000	-10.441%	11	1,234	-61.561%
2026-05-29	23.9000	23.9000	22.8900	22.8900	-16.000%	6	1,238	-65.574%
2026-05-28	27.4200	27.4200	26.8600	27.2500	-5.677%	12	1,238	-71.083%
2026-05-27	27.4100	29.0000	27.4100	28.8900	+3.326%	44	1,230	-72.724%
2026-05-26	27.4200	28.0000	27.4200	27.9600	+1.488%	302	1,218	-71.817%
2026-05-22	28.5000	28.9000	27.5500	27.5500	-6.452%	63	950	-71.397%
2026-05-21	29.5000	29.7500	29.4500	29.4500	+2.613%	18	952	-73.243%
2026-05-20	28.8000	28.8000	28.7000	28.7000	+6.296%	3	952	-72.544%
2026-05-19	26.1000	27.0000	26.1000	27.0000	-7.216%	5	954	-70.815%
2026-05-18	28.9900	29.7000	28.7500	29.1000	-6.129%	15	954	-72.921%
2026-05-15	30.5500	31.0000	30.4500	31.0000	-6.373%	21	954	-74.581%
2026-05-14	33.1000	33.1100	33.1000	33.1100	-1.896%	2	948	-76.201%
2026-05-13	32.7500	33.7500	32.5800	33.7500	+9.507%	19	959	-76.652%
2026-05-12	29.9500	30.9400	29.5000	30.8200	+7.088%	8	959	-74.432%
2026-05-11	27.8500	28.7800	27.8500	28.7800	+4.465%	4	959	-72.620%
2026-05-08	28.4700	28.4700	27.3000	27.5500	+8.465%	18	957	-71.397%
2026-05-07	25.4000	25.4000	25.4000	25.4000	-4.655%	15	953	-68.976%
2026-05-06	26.3300	26.6400	26.2100	26.6400	+4.266%	3	938	-70.420%
2026-05-04	24.4000	25.5500	24.4000	25.5500	-1.919%	114	950	-69.159%
2026-05-01	26.5000	27.5000	26.0500	26.0500	-11.395%	167	680	-69.750%
2026-04-30	29.5500	29.5500	29.0100	29.4000	+6.522%	10	680	-73.197%
2026-04-29	27.7000	27.7000	27.5500	27.6000	+1.657%	10	673	-71.449%
2026-04-28	27.1500	27.1500	27.1500	27.1500	-2.162%	1	665	-70.976%
2026-04-27	28.0800	28.0800	26.5900	27.7500	-6.566%	348	645	-71.604%
2026-04-24	28.9500	30.0000	28.9500	29.7000	-3.728%	64	317	-73.468%
2026-04-23	27.0500	30.8500	27.0500	30.8500	+29.459%	145	269	-74.457%
2026-04-22	23.8300	23.8300	23.8300	23.8300	-9.735%	1	141	-66.932%
2026-04-20	26.4000	26.4000	26.4000	26.4000	+1.617%	1	140	-70.152%
2026-04-17	24.9900	25.9800	24.0000	25.9800	-1.777%	47	140	-69.669%
2026-04-16	25.5700	26.4500	25.5700	26.4500	-3.114%	20	108	-70.208%
2026-04-15	28.2500	28.2500	27.0000	27.3000	-8.235%	31	93	-71.136%
2026-04-14	28.9200	30.1300	28.9100	29.7500	-11.852%	52	69	-73.513%
2026-04-13	33.7500	33.7500	33.7500	33.7500	-2.315%	1	42	-76.652%
2026-04-10	34.3000	34.5500	34.3000	34.5500	+7.465%	15	42	-77.192%
2026-04-09	29.4500	32.1500	29.4500	32.1500	+27.579%	17	28	-75.490%
2026-04-08	25.2000	25.2000	25.2000	25.2000	0.000%	1	14	-68.730%
2026-03-31	25.2000	25.2000	25.2000	25.2000	-10.320%	1	13	-68.730%
2026-03-27	28.1000	28.1000	28.1000	28.1000	+10.630%	2	13	-71.957%
2026-03-26	26.2200	26.2200	25.4000	25.4000	-5.576%	2	15	-68.976%
2026-03-25	27.2500	27.5000	26.9000	26.9000	+20.899%	13	14	-70.706%
2026-03-18	22.2500	22.2500	22.2500	22.2500	0.000%	2	2	-64.584%