Dark

CRM20270617P125
CRM Jun 17 2027 125.00 Put (CRM270617P00125000)
option OPRA

EOD

Jun 29, 2026

11.95-4.400%(-0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.0500	12.0500	11.9500	11.9500	-4.400%	5	970	0.000%
2026-06-26	12.5000	12.5000	12.5000	12.5000	-5.660%	10	965	-4.400%
2026-06-24	13.2500	13.2500	13.2500	13.2500	-8.621%	1	965	-9.811%
2026-06-22	14.4500	14.5000	14.4200	14.5000	+7.407%	5	964	-17.586%
2026-06-18	13.7500	13.9500	13.5000	13.5000	+3.846%	11	955	-11.481%
2026-06-17	12.0400	13.0000	11.9000	13.0000	+10.638%	44	955	-8.077%
2026-06-16	11.6400	11.7500	11.6400	11.7500	+3.251%	2	955	+1.702%
2026-06-15	10.8000	11.3800	10.6100	11.3800	-2.735%	7	956	+5.009%
2026-06-12	11.7000	11.7000	11.7000	11.7000	+12.176%	1	952	+2.137%
2026-06-11	10.4300	10.4300	10.4300	10.4300	+6.646%	1	951	+14.573%
2026-06-10	9.5000	9.7800	9.4500	9.7800	+60.855%	15	952	+22.188%
2026-06-01	6.1700	6.7000	5.6100	6.0800	-36.000%	253	947	+96.546%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+2.151%	1	965	+25.789%
2026-05-26	9.5500	9.5500	9.3000	9.3000	-10.577%	72	964	+28.495%
2026-05-20	10.5000	10.5000	10.4000	10.4000	+15.556%	23	907	+14.904%
2026-05-19	9.3500	9.3500	9.0000	9.0000	-13.462%	59	828	+32.778%
2026-05-18	9.7500	10.4000	9.7500	10.4000	-0.952%	212	828	+14.904%
2026-05-15	10.5000	10.5000	10.5000	10.5000	-10.562%	22	828	+13.810%
2026-05-13	10.9800	11.8500	10.9800	11.7400	+19.188%	104	807	+1.789%
2026-05-11	9.8500	9.8500	9.8500	9.8500	+9.444%	2	765	+21.320%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+0.559%	1	765	+32.778%
2026-05-06	8.9500	8.9500	8.9500	8.9500	+3.588%	2	765	+33.520%
2026-05-05	8.6200	8.6400	8.6200	8.6400	-0.690%	2	764	+38.310%
2026-05-04	8.7000	8.7000	8.7000	8.7000	-3.010%	5	765	+37.356%
2026-05-01	8.9700	8.9700	8.9700	8.9700	-14.571%	2	768	+33.222%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+9.375%	13	768	+13.810%
2026-04-28	9.6000	9.6000	9.6000	9.6000	-4.478%	4	766	+24.479%
2026-04-27	9.9000	10.0500	9.9000	10.0500	-1.951%	2	766	+18.905%
2026-04-24	10.6000	10.6500	10.2500	10.2500	-4.651%	3	766	+16.585%
2026-04-23	10.5000	10.9000	10.4500	10.7500	+25.731%	6	766	+11.163%
2026-04-22	8.3000	8.5500	8.2500	8.5500	+1.786%	101	766	+39.766%
2026-04-21	8.4000	8.4000	8.4000	8.4000	-8.197%	1	766	+42.262%
2026-04-16	9.3500	9.3500	9.1500	9.1500	-5.670%	4	766	+30.601%
2026-04-15	9.9000	9.9000	9.7000	9.7000	-6.731%	158	766	+23.196%
2026-04-14	10.4000	10.4000	10.4000	10.4000	-6.643%	2	612	+14.904%
2026-04-13	11.3000	11.3000	11.0000	11.1400	-12.283%	25	610	+7.271%
2026-04-10	12.0000	12.7000	12.0000	12.7000	+33.684%	13	595	-5.906%
2026-04-08	9.1500	9.5000	9.1500	9.5000	+6.145%	3	593	+25.789%
2026-04-07	8.9500	8.9500	8.9500	8.9500	-1.105%	1	593	+33.520%
2026-04-02	9.2500	9.2500	9.0500	9.0500	-8.678%	4	593	+32.044%
2026-03-30	9.9000	9.9100	9.9000	9.9100	+6.559%	2	593	+20.585%
2026-03-26	9.3000	9.3000	9.3000	9.3000	-6.061%	3	593	+28.495%
2026-03-25	9.9000	9.9000	9.9000	9.9000	+23.750%	4	591	+20.707%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+2.564%	3	591	+49.375%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-8.235%	1	591	+53.205%
2026-03-09	8.5000	8.5000	8.5000	8.5000	+3.659%	4	590	+40.588%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-8.788%	1	591	+45.732%
2026-03-04	9.2500	9.2500	8.9900	8.9900	-0.663%	2	591	+32.925%
2026-03-03	8.7500	9.0500	8.7500	9.0500	-6.218%	11	591	+32.044%
2026-02-27	9.6500	9.6500	9.6500	9.6500	-3.980%	1	580	+23.834%
2026-02-25	10.2500	10.2500	10.0500	10.0500	-6.944%	2	578	+18.905%
2026-02-24	10.8000	10.8000	10.8000	10.8000	+3.746%	4	578	+10.648%
2026-02-20	10.4100	10.4100	10.4100	10.4100	+0.580%	1	574	+14.793%
2026-02-19	9.3100	10.3500	9.3100	10.3500	+0.976%	2	573	+15.459%
2026-02-18	10.3000	10.3000	10.2500	10.2500	+4.167%	8	571	+16.585%
2026-02-13	9.8400	9.8400	9.8400	9.8400	+3.579%	5	558	+21.443%
2026-02-12	9.5000	9.5000	9.5000	9.5000	+22.581%	8	558	+25.789%
2026-02-04	7.7500	7.7500	7.7500	7.7500	-2.270%	1	555	+54.194%
2026-02-03	6.8100	8.1500	6.8100	7.9300	+93.415%	508	554	+50.694%
2026-01-16	4.0500	4.1000	4.0500	4.1000	+49.635%	2	49	+191.463%
2026-01-05	2.8800	2.8800	2.7400	2.7400	+7.451%	2	47	+336.131%
2025-12-22	2.6700	2.6700	2.5500	2.5500	-7.942%	3	47	+368.627%
2025-12-11	2.7700	2.7700	2.7700	2.7700	-47.036%	1	47	+331.408%
2025-11-26	5.1600	5.3000	4.9000	5.2300	+29.136%	7	47	+128.489%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+3.316%	1	47	+195.062%
2025-11-05	3.8400	3.9200	3.8400	3.9200	-0.759%	2	47	+204.847%
2025-10-30	4.0000	4.0000	3.9500	3.9500	-4.589%	2	47	+202.532%
2025-10-29	4.0000	4.1400	4.0000	4.1400	+5.344%	2	46	+188.647%
2025-10-27	3.8800	3.9300	3.8800	3.9300	-7.529%	2	44	+204.071%
2025-09-30	4.1500	4.2500	4.1500	4.2500	+20.739%	20	44	+181.176%
2025-09-18	3.4500	3.5200	3.4500	3.5200	-4.865%	2	31	+239.489%
2025-09-17	3.7000	3.7000	3.7000	3.7000	+17.089%	1	32	+222.973%
2025-09-08	3.1600	3.1600	3.1600	3.1600	-10.734%	4	32	+278.165%
2025-09-04	3.8000	3.9000	3.3800	3.5400	+3.509%	5	32	+237.571%
2025-09-02	3.3400	3.4200	3.3400	3.4200	-1.156%	2	28	+249.415%
2025-08-28	3.3400	3.4600	3.3400	3.4600	+0.581%	2	27	+245.376%
2025-08-27	3.4400	3.4400	3.4400	3.4400	-16.707%	2	26	+247.384%
2025-08-15	3.4500	4.1300	3.4500	4.1300	-11.183%	4	24	+189.346%
2025-08-14	4.6200	4.6500	4.6200	4.6500	0.000%	2	22	+156.989%
2025-08-13	4.7000	4.7000	4.6500	4.6500	+8.899%	2	21	+156.989%
2025-08-08	4.2600	4.2700	4.2600	4.2700	+12.073%	2	21	+179.859%
2025-08-04	3.7000	3.8100	3.7000	3.8100	+1.330%	2	20	+213.648%
2025-07-17	3.7300	3.7600	3.7300	3.7600	-7.389%	2	20	+217.819%
2025-06-24	3.8700	4.0600	3.8700	4.0600	-9.778%	2	20	+194.335%
2025-06-20	4.1700	4.5000	4.1700	4.5000	-4.255%	4	19	+165.556%
2025-06-13	4.2500	4.7000	4.2500	4.7000	+13.253%	14	18	+154.255%
2025-06-12	4.1500	4.1500	4.1500	4.1500	-3.488%	1	12	+187.952%
2025-06-04	4.3000	4.3000	4.3000	4.3000	-9.474%	1	10	+177.907%
2025-05-29	4.7500	4.7500	4.7500	4.7500	+5.556%	1	10	+151.579%
2025-05-27	4.5000	4.5000	4.5000	4.5000	+7.143%	1	9	+165.556%
2025-05-21	4.2000	4.2000	4.2000	4.2000	+1.205%	5	8	+184.524%
2025-05-20	4.1500	4.1500	4.1500	4.1500	+4.534%	3	10	+187.952%
2025-05-19	3.7800	3.9700	3.7800	3.9700	-25.235%	2	7	+201.008%
2025-04-28	5.1300	5.3100	5.1300	5.3100	+4.118%	2	6	+125.047%
2025-04-25	5.1000	5.1000	5.1000	5.1000	-5.556%	10	6	+134.314%
2025-04-24	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	+121.296%