Dark

CRM20270319P200
CRM Mar 19 2027 200.00 Put (CRM270319P00200000)
option OPRA

EOD

Sep 29, 2026

14.00+8.527%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.7000	14.0000	13.7000	14.0000	+8.527%	2	673	0.000%
2026-09-28	14.3500	14.3500	12.9000	12.9000	+12.369%	10	673	+8.527%
2026-09-25	11.3200	11.5400	11.2700	11.4800	+9.333%	46	672	+21.951%
2026-09-24	10.5000	10.5000	10.5000	10.5000	-15.049%	1	637	+33.333%
2026-09-22	10.6500	12.3600	10.6500	12.3600	+11.351%	3	636	+13.269%
2026-09-21	11.0000	11.2000	11.0000	11.1000	-2.632%	45	636	+26.126%
2026-09-18	11.0500	11.4000	10.5000	11.4000	+6.542%	15	616	+22.807%
2026-09-17	10.2500	10.7500	10.2500	10.7000	+15.054%	13	613	+30.841%
2026-09-16	9.2000	9.6000	9.2000	9.3000	+6.897%	8	616	+50.538%
2026-09-15	8.7000	8.7000	8.2500	8.7000	-2.247%	25	611	+60.920%
2026-09-14	8.9000	8.9000	8.9000	8.9000	-11.000%	5	606	+57.303%
2026-09-11	10.0000	10.0500	9.8500	10.0000	-6.103%	12	611	+40.000%
2026-09-10	10.1500	10.8500	10.1500	10.6500	+4.412%	17	600	+31.455%
2026-09-09	9.8000	10.2000	9.8000	10.2000	+5.046%	3	587	+37.255%
2026-09-08	10.0100	10.0100	9.7100	9.7100	+19.141%	9	586	+44.181%
2026-09-04	7.9000	8.1500	7.9000	8.1500	+13.194%	7	580	+71.779%
2026-09-03	7.5000	7.5000	7.1000	7.2000	-17.241%	19	580	+94.444%
2026-09-02	8.0300	8.7000	8.0300	8.7000	+4.192%	4	580	+60.920%
2026-09-01	8.3100	8.4500	8.3100	8.3500	+3.727%	37	578	+67.665%
2026-08-31	8.2500	8.2500	7.9000	8.0500	-7.471%	7	582	+73.913%
2026-08-28	8.6000	8.8000	8.2700	8.7000	-10.309%	13	583	+60.920%
2026-08-27	13.1100	13.1100	9.7000	9.7000	-55.647%	19	578	+44.330%
2026-08-26	23.4000	23.4000	21.7000	21.8700	+4.143%	61	572	-35.985%
2026-08-24	21.0000	21.0000	21.0000	21.0000	-0.943%	10	541	-33.333%
2026-08-21	21.8000	21.8000	21.2000	21.2000	-6.484%	2	541	-33.962%
2026-08-19	22.6700	22.6700	22.6700	22.6700	-12.132%	1	541	-38.244%
2026-08-18	27.1300	27.1300	25.8000	25.8000	-11.034%	3	542	-45.736%
2026-08-17	28.3000	29.0000	28.3000	29.0000	+7.607%	5	541	-51.724%
2026-08-14	27.0000	27.3000	26.9500	26.9500	-5.999%	74	542	-48.052%
2026-08-12	28.6700	28.6700	28.6700	28.6700	+4.444%	1	488	-51.168%
2026-08-11	27.1500	27.4500	27.1500	27.4500	-3.684%	11	488	-48.998%
2026-08-10	28.5000	28.5000	28.5000	28.5000	-16.422%	1	477	-50.877%
2026-08-06	34.1000	34.1000	34.1000	34.1000	+8.772%	1	477	-58.944%
2026-08-05	31.3500	31.3500	31.3500	31.3500	-2.397%	1	478	-55.343%
2026-08-03	31.8800	32.1200	31.8800	32.1200	-10.529%	2	477	-56.413%
2026-07-30	38.8000	38.8000	35.9000	35.9000	+10.974%	2	478	-61.003%
2026-07-29	32.3500	32.3500	32.3500	32.3500	-11.491%	1	478	-56.723%
2026-07-28	36.9300	36.9300	36.5500	36.5500	-6.879%	21	478	-61.696%
2026-07-27	39.3000	39.3000	39.2500	39.2500	-6.213%	2	477	-64.331%
2026-07-17	41.8500	41.8500	41.8500	41.8500	-1.181%	5	478	-66.547%
2026-07-14	42.3500	42.3500	42.3500	42.3500	+1.730%	1	478	-66.942%
2026-07-07	42.0700	42.0700	41.6300	41.6300	-9.500%	2	479	-66.370%
2026-07-01	46.1000	46.1000	46.0000	46.0000	-9.001%	2	478	-69.565%
2026-06-29	50.5500	50.5500	50.5500	50.5500	-9.861%	1	478	-72.305%
2026-06-18	56.0800	56.0800	56.0800	56.0800	+8.788%	8	475	-75.036%
2026-06-17	51.5500	51.5500	51.5500	51.5500	+11.027%	1	475	-72.842%
2026-06-11	46.7000	46.7000	46.4300	46.4300	+9.505%	2	475	-69.847%
2026-06-10	42.4000	42.4000	42.4000	42.4000	+11.579%	2	475	-66.981%
2026-06-08	38.0000	38.0000	38.0000	38.0000	+7.042%	1	473	-63.158%
2026-06-04	35.5000	35.5000	35.5000	35.5000	+3.801%	2	472	-60.563%
2026-06-03	34.2000	34.2000	34.2000	34.2000	+7.210%	4	470	-59.064%
2026-06-02	32.7000	32.7000	31.8500	31.9000	-4.605%	16	466	-56.113%
2026-05-29	34.7500	34.7600	33.3500	33.4400	-15.959%	52	473	-58.134%
2026-05-26	39.0000	39.9000	39.0000	39.7900	-1.143%	18	427	-64.815%
2026-05-22	40.2500	40.2500	40.2500	40.2500	+5.921%	1	418	-65.217%
2026-05-19	38.0000	38.0500	38.0000	38.0000	-7.227%	6	418	-63.158%
2026-05-18	40.9500	41.0000	40.3500	40.9600	-10.529%	260	155	-65.820%
2026-05-14	45.7800	45.7800	45.7800	45.7800	-1.865%	2	155	-69.419%
2026-05-13	46.9500	46.9500	46.6500	46.6500	+10.545%	6	158	-69.989%
2026-05-12	42.2000	42.2000	42.2000	42.2000	+3.507%	1	158	-66.825%
2026-05-11	40.7700	40.7700	40.7700	40.7700	+13.565%	1	158	-65.661%
2026-05-07	35.8500	36.5500	35.6000	35.9000	-6.874%	18	157	-61.003%
2026-05-06	36.8500	38.5500	36.5500	38.5500	+6.315%	13	145	-63.684%
2026-05-05	36.4000	36.4000	36.2500	36.2600	-0.110%	15	135	-61.390%
2026-05-04	36.3000	36.3000	36.3000	36.3000	-7.751%	1	133	-61.433%
2026-05-01	39.3500	39.3500	39.3500	39.3500	+1.027%	3	136	-64.422%
2026-04-29	38.9500	38.9500	38.9500	38.9500	+2.906%	1	136	-64.056%
2026-04-28	37.8500	37.8500	37.8500	37.8500	-1.943%	1	136	-63.012%
2026-04-27	38.6500	38.6500	38.6000	38.6000	-4.926%	5	136	-63.731%
2026-04-24	40.6000	40.6000	40.6000	40.6000	+19.764%	1	136	-65.517%
2026-04-22	33.9000	33.9000	33.9000	33.9000	-0.732%	1	137	-58.702%
2026-04-21	32.8800	34.1500	32.8800	34.1500	-2.845%	2	138	-59.004%
2026-04-20	34.3500	35.6000	34.3500	35.1500	-3.434%	10	136	-60.171%
2026-04-17	34.8000	36.4000	34.8000	36.4000	-2.804%	8	126	-61.538%
2026-04-16	37.4500	37.4500	37.4500	37.4500	-10.299%	1	126	-62.617%
2026-04-14	41.7500	41.7500	41.7500	41.7500	-1.995%	2	126	-66.467%
2026-04-13	42.6000	42.6000	42.6000	42.6000	-10.127%	20	124	-67.136%
2026-04-10	45.4100	47.4000	45.4100	47.4000	+7.727%	2	104	-70.464%
2026-04-09	43.0500	44.0000	43.0500	44.0000	+21.547%	48	102	-68.182%
2026-04-07	36.2000	36.2000	36.2000	36.2000	+2.116%	1	54	-61.326%
2026-04-06	35.4000	35.4500	35.3000	35.4500	-5.968%	3	53	-60.508%
2026-03-31	37.7000	37.7000	37.7000	37.7000	-4.315%	3	52	-62.865%
2026-03-27	39.4000	39.4000	39.4000	39.4000	+7.798%	1	49	-64.467%
2026-03-26	35.6000	36.5500	35.6000	36.5500	-3.942%	11	48	-61.696%
2026-03-25	38.2000	38.2000	38.0500	38.0500	+19.843%	21	48	-63.206%
2026-03-19	31.5800	31.7500	31.5800	31.7500	+1.926%	4	27	-55.906%
2026-03-18	31.3500	31.3500	31.1500	31.1500	+2.805%	6	23	-55.056%
2026-03-17	30.3500	30.3500	30.1500	30.3000	0.000%	17	17	-53.795%