Dark

CRM20270617P120
CRM Jun 17 2027 120.00 Put (CRM270617P00120000)
option OPRA

EOD

Aug 10, 2026

4.35-12.121%(-0.60)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.4500	4.4500	4.3500	4.3500	-12.121%	173	720	0.000%
2026-08-07	4.8500	5.0500	4.8500	4.9500	-4.808%	12	671	-12.121%
2026-08-05	5.2000	5.2000	5.2000	5.2000	-13.333%	2	673	-16.346%
2026-07-29	6.0000	6.0000	6.0000	6.0000	-18.367%	1	673	-27.500%
2026-07-27	7.3500	7.3500	7.3500	7.3500	-26.500%	1	673	-40.816%
2026-07-23	8.5600	10.0000	8.5600	10.0000	+16.009%	14	674	-56.500%
2026-07-22	8.6200	8.6200	8.6200	8.6200	+7.750%	1	665	-49.536%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-11.504%	1	666	-45.625%
2026-07-10	9.0400	9.0400	9.0400	9.0400	+2.727%	2	666	-51.881%
2026-07-06	8.8000	8.8000	8.8000	8.8000	-2.762%	1	664	-50.568%
2026-07-02	9.0500	9.0500	9.0500	9.0500	-4.233%	2	665	-51.934%
2026-07-01	9.4100	9.4500	9.4100	9.4500	-7.353%	2	665	-53.968%
2026-06-29	10.2000	10.2000	10.2000	10.2000	-13.043%	100	665	-57.353%
2026-06-25	11.7300	11.7300	11.7300	11.7300	+1.121%	1	565	-62.916%
2026-06-23	11.6000	11.6000	11.4000	11.6000	-7.570%	404	565	-62.500%
2026-06-22	12.5500	12.5500	12.5500	12.5500	+5.374%	3	162	-65.339%
2026-06-18	12.2000	12.2000	11.9100	11.9100	+10.278%	12	147	-63.476%
2026-06-17	10.4100	10.8000	10.4100	10.8000	+10.204%	10	147	-59.722%
2026-06-12	9.9500	9.9500	9.8000	9.8000	+14.620%	37	147	-55.612%
2026-06-09	7.8000	8.5500	7.5400	8.5500	+9.615%	3	162	-49.123%
2026-05-19	7.9500	7.9500	7.8000	7.8000	-15.858%	15	160	-44.231%
2026-05-18	9.1700	9.2700	9.1700	9.2700	-7.300%	6	145	-53.074%
2026-05-14	9.9500	10.0000	9.9500	10.0000	+1.010%	7	145	-56.500%
2026-05-13	9.9000	9.9000	9.9000	9.9000	+30.263%	3	135	-56.061%
2026-05-05	7.4900	7.6000	7.4900	7.6000	+2.703%	2	135	-42.763%
2026-05-04	7.4000	7.4000	7.4000	7.4000	-13.450%	6	135	-41.216%
2026-04-29	8.5500	8.5500	8.5500	8.5500	+1.183%	1	129	-49.123%
2026-04-28	8.4500	8.4500	8.4500	8.4500	+0.595%	2	129	-48.521%
2026-04-27	8.4000	8.4000	8.4000	8.4000	-12.500%	1	127	-48.214%
2026-04-23	9.6000	9.6000	9.6000	9.6000	+26.649%	1	128	-54.688%
2026-04-21	7.5500	7.5800	7.5500	7.5800	+0.132%	3	127	-42.612%
2026-04-20	7.6500	7.9000	7.5700	7.5700	-4.177%	42	126	-42.536%
2026-04-17	7.9000	7.9000	7.9000	7.9000	-3.067%	1	126	-44.937%
2026-04-16	8.2000	8.2000	8.1500	8.1500	-4.455%	2	125	-46.626%
2026-04-15	8.5300	8.5300	8.5300	8.5300	-9.735%	1	123	-49.004%
2026-04-14	9.7000	9.7000	9.4500	9.4500	-3.176%	16	122	-53.968%
2026-04-13	9.7500	9.8800	9.7500	9.7600	-0.408%	45	125	-55.430%
2026-04-09	9.8500	9.8500	9.8000	9.8000	+12.644%	2	96	-55.612%
2026-04-08	8.4000	8.7000	8.4000	8.7000	-5.946%	2	94	-50.000%
2026-03-27	9.2500	9.2500	9.2500	9.2500	+7.558%	1	92	-52.973%
2026-03-25	8.6000	8.7500	8.6000	8.6000	+1.176%	16	93	-49.419%
2026-03-24	8.5000	8.5000	8.5000	8.5000	+17.241%	1	92	-48.824%
2026-03-23	7.2500	7.2500	7.2500	7.2500	-2.027%	2	91	-40.000%
2026-03-20	7.4000	7.4000	7.4000	7.4000	+13.497%	1	89	-41.216%
2026-03-17	6.5300	6.5700	6.5200	6.5200	-18.500%	10	88	-33.282%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+3.896%	1	88	-45.625%
2026-03-09	7.6600	7.7000	7.6600	7.7000	+9.843%	11	87	-43.506%
2026-03-05	7.0100	7.0100	7.0100	7.0100	-16.548%	9	96	-37.946%
2026-03-03	8.4000	8.4000	8.4000	8.4000	+9.804%	10	87	-48.214%
2026-02-26	7.6500	7.6500	7.6500	7.6500	-11.561%	3	85	-43.137%
2026-02-25	8.7000	8.7000	8.6500	8.6500	-3.244%	2	84	-49.711%
2026-02-17	8.7100	8.9400	8.7100	8.9400	+24.686%	11	84	-51.342%
2026-02-10	7.1700	7.1700	7.1700	7.1700	-5.658%	1	74	-39.331%
2026-02-09	7.6000	7.6000	7.6000	7.6000	+2.151%	1	74	-42.763%
2026-02-06	7.8500	7.8500	7.4400	7.4400	+3.621%	3	73	-41.532%
2026-02-03	6.9600	7.1800	6.9600	7.1800	+56.087%	2	75	-39.415%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-3.564%	2	76	-5.435%
2026-01-29	4.8500	5.0500	4.7700	4.7700	+33.989%	3	77	-8.805%
2026-01-16	3.5400	3.5600	3.5400	3.5600	+11.250%	3	81	+22.191%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+33.333%	3	81	+35.938%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-4.000%	2	81	+81.250%
2026-01-12	2.5000	2.5000	2.5000	2.5000	+6.383%	1	83	+74.000%
2026-01-09	2.3500	2.3500	2.3500	2.3500	+23.684%	2	83	+85.106%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-21.488%	1	83	+128.947%
2025-12-19	2.4200	2.4200	2.4200	2.4200	-3.200%	2	83	+79.752%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-3.846%	1	85	+74.000%
2025-12-08	2.6500	2.6500	2.6000	2.6000	-6.137%	47	85	+67.308%
2025-12-05	2.7700	2.7700	2.7700	2.7700	-12.618%	1	131	+57.040%
2025-12-04	3.3200	3.3200	3.1700	3.1700	-17.662%	3	131	+37.224%
2025-12-03	3.7300	3.8500	3.7300	3.8500	+0.522%	2	133	+12.987%
2025-12-02	3.8300	3.8300	3.8300	3.8300	-18.511%	1	134	+13.577%
2025-12-01	4.7000	4.7000	4.7000	4.7000	-6.000%	4	135	-7.447%
2025-11-24	4.8000	5.0000	4.8000	5.0000	+9.890%	5	135	-13.000%
2025-11-19	4.5500	4.5500	4.5500	4.5500	+3.409%	1	127	-4.396%
2025-11-18	4.4000	4.4000	4.4000	4.4000	+10.000%	1	128	-1.136%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-0.990%	20	127	+8.750%
2025-11-10	4.0400	4.0400	4.0400	4.0400	+2.278%	2	127	+7.673%
2025-11-07	3.5000	3.9500	3.5000	3.9500	-6.176%	2	126	+10.127%
2025-11-06	4.0500	4.2100	4.0500	4.2100	+23.824%	6	125	+3.325%
2025-11-05	3.4200	3.4200	3.4000	3.4000	-7.609%	2	127	+27.941%
2025-10-29	3.5300	3.6800	3.5300	3.6800	+2.793%	2	126	+18.207%
2025-10-28	3.5800	3.5800	3.5800	3.5800	+1.705%	1	125	+21.508%
2025-10-27	3.4100	3.5200	3.4100	3.5200	-2.493%	2	123	+23.580%
2025-10-23	3.5300	3.6100	3.5300	3.6100	-19.778%	2	123	+20.499%
2025-10-15	4.5000	4.5000	4.5000	4.5000	+1.580%	1	123	-3.333%
2025-10-14	4.4300	4.4300	4.4300	4.4300	+5.226%	1	122	-1.806%
2025-10-08	4.3500	4.3500	4.1500	4.2100	+10.499%	3	121	+3.325%
2025-10-03	3.8100	3.8100	3.8100	3.8100	-2.806%	2	120	+14.173%
2025-10-02	4.0500	4.0500	3.9200	3.9200	+0.513%	5	120	+10.969%
2025-09-30	4.2200	4.2200	3.9000	3.9000	+12.717%	2	116	+11.538%
2025-09-29	3.3000	3.4600	3.3000	3.4600	+4.217%	6	114	+25.723%
2025-09-25	3.2700	3.3200	3.2700	3.3200	+3.750%	2	114	+31.024%
2025-09-17	3.0800	3.2000	3.0800	3.2000	-3.030%	2	114	+35.938%
2025-09-16	3.3000	3.3000	3.3000	3.3000	+6.452%	10	112	+31.818%
2025-09-15	3.0500	3.1000	3.0500	3.1000	+3.333%	12	102	+40.323%
2025-09-12	2.9000	3.0000	2.9000	3.0000	-0.990%	2	90	+45.000%
2025-09-10	2.8700	3.0500	2.8700	3.0300	+14.340%	4	89	+43.564%
2025-09-09	2.6500	2.6500	2.6500	2.6500	0.000%	1	85	+64.151%
2025-09-08	2.6500	2.6500	2.6500	2.6500	-13.115%	3	84	+64.151%
2025-09-04	3.0700	3.0900	3.0500	3.0500	+1.667%	12	84	+42.623%
2025-08-29	2.8000	3.0000	2.8000	3.0000	-11.504%	2	73	+45.000%
2025-08-26	3.3500	3.3900	3.3500	3.3900	-6.094%	2	72	+28.319%
2025-08-15	3.7000	3.7000	3.5100	3.6100	-9.975%	3	72	+20.499%
2025-08-14	4.0100	4.0100	4.0100	4.0100	-0.988%	1	71	+8.479%
2025-08-13	4.0600	4.1000	3.9500	4.0500	-3.571%	7	70	+7.407%
2025-08-12	4.2000	4.2000	4.2000	4.2000	+7.692%	2	64	+3.571%
2025-08-11	3.5000	3.9000	3.5000	3.9000	+4.000%	7	62	+11.538%
2025-08-08	3.6800	3.8800	3.6800	3.7500	+25.000%	3	55	+16.000%
2025-07-31	3.0000	3.0000	3.0000	3.0000	+1.695%	3	54	+45.000%
2025-07-29	2.9500	2.9500	2.9500	2.9500	+5.357%	10	51	+47.458%
2025-07-24	2.8000	2.8000	2.8000	2.8000	-12.500%	2	51	+55.357%
2025-07-17	3.2000	3.2000	3.2000	3.2000	+6.667%	6	49	+35.938%
2025-07-14	3.0000	3.0000	3.0000	3.0000	+2.041%	1	46	+45.000%
2025-07-08	3.1000	3.1000	2.9400	2.9400	-3.922%	4	45	+47.959%
2025-07-07	3.1800	3.1800	3.0600	3.0600	-8.657%	2	43	+42.157%
2025-06-26	3.3500	3.3500	3.3500	3.3500	-20.238%	3	43	+29.851%
2025-06-13	4.0500	4.2000	4.0500	4.2000	-6.667%	14	40	+3.571%
2025-05-29	4.4500	4.6500	4.4500	4.5000	+11.111%	4	33	-3.333%
2025-05-27	4.0500	4.0500	4.0500	4.0500	+12.813%	6	31	+7.407%
2025-05-19	3.3600	3.5900	3.3600	3.5900	+15.806%	2	25	+21.170%
2025-05-14	3.1000	3.1000	3.1000	3.1000	-26.366%	10	25	+40.323%
2025-05-07	4.2100	4.2100	4.2100	4.2100	+16.944%	3	25	+3.325%
2025-05-06	3.6000	3.6000	3.6000	3.6000	-12.195%	1	26	+20.833%
2025-05-02	4.1000	4.1000	4.1000	4.1000	-3.073%	2	25	+6.098%
2025-05-01	4.2300	4.2300	4.2300	4.2300	-7.033%	3	24	+2.837%
2025-04-29	4.5500	4.5500	4.5500	4.5500	-9.000%	2	24	-4.396%
2025-04-28	5.0000	5.0000	4.9000	5.0000	+8.696%	3	24	-13.000%
2025-04-25	4.4000	4.6000	4.4000	4.6000	+9.524%	4	25	-5.435%
2025-04-24	4.2000	4.2000	4.2000	4.2000	-24.324%	2	23	+3.571%
2025-04-23	5.5500	5.5500	5.5500	5.5500	+2.399%	2	23	-21.622%
2025-04-14	5.5000	5.5000	5.4000	5.4200	-15.839%	6	23	-19.742%
2025-04-08	6.4400	6.4400	6.4400	6.4400	0.000%	20	20	-32.453%