Dark

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

EOD

Sep 29, 2026

2.17+18.579%(+0.34)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2000	2.2000	2.1500	2.1700	+18.579%	8	970	0.000%
2026-09-25	1.9000	1.9000	1.8000	1.8300	+8.284%	4	970	+18.579%
2026-09-23	1.6900	1.6900	1.6900	1.6900	+11.184%	1	970	+28.402%
2026-09-15	1.5200	1.5200	1.5200	1.5200	-1.299%	10	971	+42.763%
2026-09-02	1.5400	1.5400	1.5400	1.5400	-6.667%	1	961	+40.909%
2026-08-28	1.8000	1.8000	1.6500	1.6500	-13.158%	3	961	+31.515%
2026-08-27	2.2900	2.3400	1.8800	1.9000	-47.368%	17	962	+14.211%
2026-08-26	3.6100	3.6100	3.6100	3.6100	-3.989%	1	965	-39.889%
2026-08-21	3.7600	3.7600	3.7600	3.7600	-11.529%	1	965	-42.287%
2026-08-19	4.2500	4.2500	4.2500	4.2500	-12.371%	6	965	-48.941%
2026-08-14	4.4000	4.8500	4.0500	4.8500	-4.339%	7	965	-55.258%
2026-08-10	5.0700	5.0700	5.0700	5.0700	-13.333%	1	962	-57.199%
2026-08-07	5.9900	6.0000	5.6000	5.8500	-14.599%	10	961	-62.906%
2026-08-06	6.8500	6.8500	6.8500	6.8500	-4.861%	3	969	-68.321%
2026-08-04	7.2000	7.2000	7.2000	7.2000	+9.091%	3	969	-69.861%
2026-07-29	6.6000	6.6000	6.6000	6.6000	-10.811%	25	966	-67.121%
2026-07-28	7.5000	7.5000	7.4000	7.4000	-12.839%	2	966	-70.676%
2026-07-27	8.4900	8.4900	8.4900	8.4900	-16.765%	1	967	-74.441%
2026-07-23	10.2000	10.2000	10.2000	10.2000	+14.607%	4	967	-78.725%
2026-07-17	8.9000	8.9000	8.9000	8.9000	-9.184%	1	967	-75.618%
2026-07-15	9.8000	9.8000	9.8000	9.8000	-1.010%	1	968	-77.857%
2026-07-14	9.9000	9.9000	9.9000	9.9000	+9.513%	1	967	-78.081%
2026-07-13	9.2500	9.2500	9.0400	9.0400	-12.233%	2	966	-75.996%
2026-07-06	10.3000	10.3000	10.3000	10.3000	-0.483%	3	968	-78.932%
2026-07-02	11.0500	11.0500	10.3500	10.3500	-5.909%	9	968	-79.034%
2026-07-01	11.0000	11.0000	11.0000	11.0000	-13.725%	6	968	-80.273%
2026-06-30	12.6500	12.7500	12.6500	12.7500	+6.695%	6	970	-82.980%
2026-06-29	12.0500	12.0500	11.9500	11.9500	-4.400%	5	970	-81.841%
2026-06-26	12.5000	12.5000	12.5000	12.5000	-5.660%	10	965	-82.640%
2026-06-24	13.2500	13.2500	13.2500	13.2500	-8.621%	1	965	-83.623%
2026-06-22	14.4500	14.5000	14.4200	14.5000	+7.407%	5	964	-85.034%
2026-06-18	13.7500	13.9500	13.5000	13.5000	+3.846%	11	955	-83.926%
2026-06-17	12.0400	13.0000	11.9000	13.0000	+10.638%	44	955	-83.308%
2026-06-16	11.6400	11.7500	11.6400	11.7500	+3.251%	2	955	-81.532%
2026-06-15	10.8000	11.3800	10.6100	11.3800	-2.735%	7	956	-80.931%
2026-06-12	11.7000	11.7000	11.7000	11.7000	+12.176%	1	952	-81.453%
2026-06-11	10.4300	10.4300	10.4300	10.4300	+6.646%	1	951	-79.195%
2026-06-10	9.5000	9.7800	9.4500	9.7800	+60.855%	15	952	-77.812%
2026-06-01	6.1700	6.7000	5.6100	6.0800	-36.000%	253	947	-64.309%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+2.151%	1	965	-77.158%
2026-05-26	9.5500	9.5500	9.3000	9.3000	-10.577%	72	964	-76.667%
2026-05-20	10.5000	10.5000	10.4000	10.4000	+15.556%	23	907	-79.135%
2026-05-19	9.3500	9.3500	9.0000	9.0000	-13.462%	59	828	-75.889%
2026-05-18	9.7500	10.4000	9.7500	10.4000	-0.952%	212	828	-79.135%
2026-05-15	10.5000	10.5000	10.5000	10.5000	-10.562%	22	828	-79.333%
2026-05-13	10.9800	11.8500	10.9800	11.7400	+19.188%	104	807	-81.516%
2026-05-11	9.8500	9.8500	9.8500	9.8500	+9.444%	2	765	-77.970%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+0.559%	1	765	-75.889%
2026-05-06	8.9500	8.9500	8.9500	8.9500	+3.588%	2	765	-75.754%
2026-05-05	8.6200	8.6400	8.6200	8.6400	-0.690%	2	764	-74.884%
2026-05-04	8.7000	8.7000	8.7000	8.7000	-3.010%	5	765	-75.057%
2026-05-01	8.9700	8.9700	8.9700	8.9700	-14.571%	2	768	-75.808%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+9.375%	13	768	-79.333%
2026-04-28	9.6000	9.6000	9.6000	9.6000	-4.478%	4	766	-77.396%
2026-04-27	9.9000	10.0500	9.9000	10.0500	-1.951%	2	766	-78.408%
2026-04-24	10.6000	10.6500	10.2500	10.2500	-4.651%	3	766	-78.829%
2026-04-23	10.5000	10.9000	10.4500	10.7500	+25.731%	6	766	-79.814%
2026-04-22	8.3000	8.5500	8.2500	8.5500	+1.786%	101	766	-74.620%
2026-04-21	8.4000	8.4000	8.4000	8.4000	-8.197%	1	766	-74.167%
2026-04-16	9.3500	9.3500	9.1500	9.1500	-5.670%	4	766	-76.284%
2026-04-15	9.9000	9.9000	9.7000	9.7000	-6.731%	158	766	-77.629%
2026-04-14	10.4000	10.4000	10.4000	10.4000	-6.643%	2	612	-79.135%
2026-04-13	11.3000	11.3000	11.0000	11.1400	-12.283%	25	610	-80.521%
2026-04-10	12.0000	12.7000	12.0000	12.7000	+33.684%	13	595	-82.913%
2026-04-08	9.1500	9.5000	9.1500	9.5000	+6.145%	3	593	-77.158%
2026-04-07	8.9500	8.9500	8.9500	8.9500	-1.105%	1	593	-75.754%
2026-04-02	9.2500	9.2500	9.0500	9.0500	-8.678%	4	593	-76.022%
2026-03-30	9.9000	9.9100	9.9000	9.9100	+6.559%	2	593	-78.103%
2026-03-26	9.3000	9.3000	9.3000	9.3000	-6.061%	3	593	-76.667%
2026-03-25	9.9000	9.9000	9.9000	9.9000	+23.750%	4	591	-78.081%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+2.564%	3	591	-72.875%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-8.235%	1	591	-72.179%
2026-03-09	8.5000	8.5000	8.5000	8.5000	+3.659%	4	590	-74.471%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-8.788%	1	591	-73.537%
2026-03-04	9.2500	9.2500	8.9900	8.9900	-0.663%	2	591	-75.862%
2026-03-03	8.7500	9.0500	8.7500	9.0500	-6.218%	11	591	-76.022%
2026-02-27	9.6500	9.6500	9.6500	9.6500	-3.980%	1	580	-77.513%
2026-02-25	10.2500	10.2500	10.0500	10.0500	-6.944%	2	578	-78.408%
2026-02-24	10.8000	10.8000	10.8000	10.8000	+3.746%	4	578	-79.907%
2026-02-20	10.4100	10.4100	10.4100	10.4100	+0.580%	1	574	-79.155%
2026-02-19	9.3100	10.3500	9.3100	10.3500	+0.976%	2	573	-79.034%
2026-02-18	10.3000	10.3000	10.2500	10.2500	+4.167%	8	571	-78.829%
2026-02-13	9.8400	9.8400	9.8400	9.8400	+3.579%	5	558	-77.947%
2026-02-12	9.5000	9.5000	9.5000	9.5000	+22.581%	8	558	-77.158%
2026-02-04	7.7500	7.7500	7.7500	7.7500	-2.270%	1	555	-72.000%
2026-02-03	6.8100	8.1500	6.8100	7.9300	+93.415%	508	554	-72.636%
2026-01-16	4.0500	4.1000	4.0500	4.1000	+49.635%	2	49	-47.073%
2026-01-05	2.8800	2.8800	2.7400	2.7400	+7.451%	2	47	-20.803%
2025-12-22	2.6700	2.6700	2.5500	2.5500	-7.942%	3	47	-14.902%
2025-12-11	2.7700	2.7700	2.7700	2.7700	-47.036%	1	47	-21.661%
2025-11-26	5.1600	5.3000	4.9000	5.2300	+29.136%	7	47	-58.509%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+3.316%	1	47	-46.420%
2025-11-05	3.8400	3.9200	3.8400	3.9200	-0.759%	2	47	-44.643%
2025-10-30	4.0000	4.0000	3.9500	3.9500	-4.589%	2	47	-45.063%
2025-10-29	4.0000	4.1400	4.0000	4.1400	+5.344%	2	46	-47.585%
2025-10-27	3.8800	3.9300	3.8800	3.9300	-7.529%	2	44	-44.784%
2025-09-30	4.1500	4.2500	4.1500	4.2500	+20.739%	20	44	-48.941%
2025-09-18	3.4500	3.5200	3.4500	3.5200	-4.865%	2	31	-38.352%
2025-09-17	3.7000	3.7000	3.7000	3.7000	+17.089%	1	32	-41.351%
2025-09-08	3.1600	3.1600	3.1600	3.1600	-10.734%	4	32	-31.329%
2025-09-04	3.8000	3.9000	3.3800	3.5400	+3.509%	5	32	-38.701%
2025-09-02	3.3400	3.4200	3.3400	3.4200	-1.156%	2	28	-36.550%
2025-08-28	3.3400	3.4600	3.3400	3.4600	+0.581%	2	27	-37.283%
2025-08-27	3.4400	3.4400	3.4400	3.4400	-16.707%	2	26	-36.919%
2025-08-15	3.4500	4.1300	3.4500	4.1300	-11.183%	4	24	-47.458%
2025-08-14	4.6200	4.6500	4.6200	4.6500	0.000%	2	22	-53.333%
2025-08-13	4.7000	4.7000	4.6500	4.6500	+8.899%	2	21	-53.333%
2025-08-08	4.2600	4.2700	4.2600	4.2700	+12.073%	2	21	-49.180%
2025-08-04	3.7000	3.8100	3.7000	3.8100	+1.330%	2	20	-43.045%
2025-07-17	3.7300	3.7600	3.7300	3.7600	-7.389%	2	20	-42.287%
2025-06-24	3.8700	4.0600	3.8700	4.0600	-9.778%	2	20	-46.552%
2025-06-20	4.1700	4.5000	4.1700	4.5000	-4.255%	4	19	-51.778%
2025-06-13	4.2500	4.7000	4.2500	4.7000	+13.253%	14	18	-53.830%
2025-06-12	4.1500	4.1500	4.1500	4.1500	-3.488%	1	12	-47.711%
2025-06-04	4.3000	4.3000	4.3000	4.3000	-9.474%	1	10	-49.535%
2025-05-29	4.7500	4.7500	4.7500	4.7500	+5.556%	1	10	-54.316%
2025-05-27	4.5000	4.5000	4.5000	4.5000	+7.143%	1	9	-51.778%
2025-05-21	4.2000	4.2000	4.2000	4.2000	+1.205%	5	8	-48.333%
2025-05-20	4.1500	4.1500	4.1500	4.1500	+4.534%	3	10	-47.711%
2025-05-19	3.7800	3.9700	3.7800	3.9700	-25.235%	2	7	-45.340%
2025-04-28	5.1300	5.3100	5.1300	5.3100	+4.118%	2	6	-59.134%
2025-04-25	5.1000	5.1000	5.1000	5.1000	-5.556%	10	6	-57.451%
2025-04-24	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-59.815%