Dark

CRM20270617P130
CRM Jun 17 2027 130.00 Put (CRM270617P00130000)
option OPRA

EOD

Sep 24, 2026

2.11+4.975%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0500	2.2000	2.0500	2.1100	+4.975%	6	820	0.000%
2026-09-23	2.0100	2.0100	2.0100	2.0100	-19.600%	2	817	+4.975%
2026-09-18	2.3100	2.5000	2.3100	2.5000	+30.890%	216	819	-15.600%
2026-09-16	1.9100	1.9100	1.9100	1.9100	+0.526%	1	820	+10.471%
2026-09-11	2.0500	2.0600	1.9000	1.9000	-5.000%	4	820	+11.053%
2026-09-09	1.9500	2.0000	1.9500	2.0000	+19.048%	4	818	+5.500%
2026-09-03	1.6800	1.6800	1.6800	1.6800	-9.189%	1	817	+25.595%
2026-09-01	1.8500	1.8500	1.8500	1.8500	-11.905%	1	817	+14.054%
2026-08-28	1.9200	2.1000	1.5100	2.1000	0.000%	25	817	+0.476%
2026-08-27	2.1900	2.3700	1.8900	2.1000	-51.163%	9	832	+0.476%
2026-08-25	4.3000	4.3000	4.3000	4.3000	-1.149%	1	840	-50.930%
2026-08-21	4.3500	4.3500	4.3500	4.3500	-8.421%	13	841	-51.494%
2026-08-20	4.7500	4.7500	4.7500	4.7500	+2.151%	1	828	-55.579%
2026-08-19	4.7800	4.7800	4.4000	4.6500	-22.500%	58	829	-54.624%
2026-08-17	5.6800	6.2000	5.6800	6.0000	+7.143%	84	833	-64.833%
2026-08-14	5.6500	5.7200	5.6000	5.6000	-7.438%	9	874	-62.321%
2026-08-10	6.0500	6.0500	6.0500	6.0500	-13.571%	218	876	-65.124%
2026-08-07	7.0000	7.0000	7.0000	7.0000	-11.616%	1	874	-69.857%
2026-08-06	7.9200	7.9200	7.9200	7.9200	+13.143%	1	874	-73.359%
2026-08-05	7.3900	7.5100	7.0000	7.0000	-4.762%	327	874	-69.857%
2026-08-04	7.6000	7.6000	7.3500	7.3500	-15.029%	5	628	-71.293%
2026-07-31	8.6500	8.6500	8.6500	8.6500	-0.916%	1	625	-75.607%
2026-07-30	8.7300	8.7300	8.7300	8.7300	+3.314%	2	625	-75.830%
2026-07-29	8.4500	8.4500	8.4500	8.4500	-1.744%	2	624	-75.030%
2026-07-28	9.0500	9.0500	8.6000	8.6000	-9.474%	2	624	-75.465%
2026-07-27	10.1500	10.1500	9.5000	9.5000	-20.168%	14	625	-77.789%
2026-07-24	12.6500	12.6500	11.9000	11.9000	0.000%	4	625	-82.269%
2026-07-22	10.8400	11.9000	10.8400	11.9000	+11.737%	7	622	-82.269%
2026-07-21	10.8500	10.9000	10.6500	10.6500	+3.801%	63	622	-80.188%
2026-07-20	10.2600	10.2600	10.2600	10.2600	-3.662%	1	604	-79.435%
2026-07-17	10.2000	10.6500	10.2000	10.6500	-1.753%	6	605	-80.188%
2026-07-16	10.8400	10.8400	10.8400	10.8400	-10.041%	1	601	-80.535%
2026-07-10	11.9000	12.2000	11.9000	12.0500	0.000%	7	601	-82.490%
2026-07-09	12.1800	12.1800	12.0500	12.0500	+6.543%	3	603	-82.490%
2026-07-08	11.3100	11.3100	11.3100	11.3100	-4.153%	1	601	-81.344%
2026-07-06	11.8000	11.8000	11.8000	11.8000	0.000%	12	601	-82.119%
2026-07-02	12.1500	12.2000	11.8000	11.8000	-4.992%	44	554	-82.119%
2026-07-01	12.3700	12.4200	12.3700	12.4200	-14.048%	2	554	-83.011%
2026-06-30	14.4500	14.4500	14.4500	14.4500	+4.332%	1	553	-85.398%
2026-06-29	13.7500	13.8500	13.7500	13.8500	-1.353%	4	552	-84.765%
2026-06-26	14.6900	14.6900	14.0400	14.0400	-5.898%	6	548	-84.972%
2026-06-23	14.9200	14.9200	14.9200	14.9200	-9.301%	1	542	-85.858%
2026-06-22	16.7300	16.7300	16.4500	16.4500	+8.224%	6	542	-87.173%
2026-06-18	15.2000	15.2000	15.2000	15.2000	+15.589%	2	540	-86.118%
2026-06-17	14.2500	14.2500	13.1500	13.1500	+12.876%	6	540	-83.954%
2026-06-15	12.4000	12.4100	11.6500	11.6500	-10.177%	22	540	-81.888%
2026-06-12	12.9700	12.9700	12.9700	12.9700	+0.934%	2	520	-83.732%
2026-06-11	12.6500	12.8500	12.6500	12.8500	+72.715%	6	520	-83.580%
2026-06-01	7.4400	7.4400	7.4400	7.4400	-40.717%	1	520	-71.640%
2026-05-21	12.5500	12.5500	12.5500	12.5500	+12.054%	1	521	-83.187%
2026-05-19	10.5000	11.2000	10.3000	11.2000	-6.822%	7	522	-81.161%
2026-05-18	11.8300	12.0200	11.8300	12.0200	+1.008%	18	516	-82.446%
2026-05-15	11.9000	11.9000	11.9000	11.9000	-7.393%	2	516	-82.269%
2026-05-14	12.2500	12.9000	12.2500	12.8500	-2.578%	82	516	-83.580%
2026-05-13	12.5000	13.1900	12.5000	13.1900	+7.410%	9	438	-84.003%
2026-05-12	11.6900	12.4000	11.6900	12.2800	+11.636%	9	438	-82.818%
2026-05-08	10.7200	11.0000	10.7200	11.0000	+13.169%	2	438	-80.818%
2026-05-07	9.5500	9.7600	9.5500	9.7200	-1.818%	50	436	-78.292%
2026-05-06	9.9000	9.9000	9.9000	9.9000	+0.917%	1	452	-78.687%
2026-05-05	9.8300	9.8300	9.8100	9.8100	+1.658%	2	452	-78.491%
2026-05-04	9.6500	9.6500	9.6500	9.6500	-13.453%	8	451	-78.135%
2026-04-29	11.1500	11.1500	11.1500	11.1500	+2.765%	1	449	-81.076%
2026-04-28	10.8500	10.8500	10.8500	10.8500	-7.660%	2	450	-80.553%
2026-04-24	12.0000	12.0000	11.7500	11.7500	-6.746%	4	450	-82.043%
2026-04-23	11.6400	12.6000	11.6400	12.6000	+28.571%	3	450	-83.254%
2026-04-21	9.7500	9.8000	9.7500	9.8000	+0.410%	5	442	-78.469%
2026-04-20	10.0000	10.0000	9.7600	9.7600	-2.400%	24	442	-78.381%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-3.382%	1	421	-78.900%
2026-04-16	10.3500	10.3500	10.3500	10.3500	-4.255%	2	420	-79.614%
2026-04-15	10.8100	10.8100	10.8100	10.8100	-14.545%	1	420	-80.481%
2026-04-13	13.1500	13.1500	12.6500	12.6500	-10.284%	2	419	-83.320%
2026-04-10	12.5100	14.3500	12.5100	14.1000	+6.980%	12	417	-85.035%
2026-04-09	12.3000	13.4300	12.3000	13.1800	+20.365%	5	417	-83.991%
2026-04-08	10.1500	10.9500	10.1500	10.9500	+5.797%	4	418	-80.731%
2026-04-07	10.3000	10.7500	10.3000	10.3500	+5.076%	6	415	-79.614%
2026-04-06	9.8500	9.8500	9.8500	9.8500	-5.288%	2	415	-78.579%
2026-04-02	10.2500	10.4000	10.2500	10.4000	-0.952%	7	414	-79.712%
2026-04-01	10.4500	10.5000	10.4500	10.5000	0.000%	3	414	-79.905%
2026-03-31	10.5000	10.5000	10.5000	10.5000	-5.830%	1	414	-79.905%
2026-03-30	11.1000	11.1500	11.1000	11.1500	-3.043%	2	413	-81.076%
2026-03-27	11.5000	11.5000	11.5000	11.5000	+9.524%	250	413	-81.652%
2026-03-26	10.5000	10.5000	10.3500	10.5000	+25.448%	16	163	-79.905%
2026-03-17	8.3700	8.3700	8.3700	8.3700	-4.343%	1	156	-74.791%
2026-03-12	9.2000	9.2000	8.2000	8.7500	-9.326%	27	157	-75.886%
2026-03-11	9.6500	9.7000	9.6500	9.6500	-5.392%	20	146	-78.135%
2026-03-10	10.0000	10.2000	10.0000	10.2000	+7.368%	3	137	-79.314%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-3.061%	1	136	-77.789%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-10.502%	1	135	-78.469%
2026-02-27	10.9500	10.9500	10.9500	10.9500	-21.223%	1	134	-80.731%
2026-02-23	13.9000	13.9000	13.9000	13.9000	+19.313%	4	134	-84.820%
2026-02-19	11.8300	11.8300	11.6000	11.6500	+1.747%	13	134	-81.888%
2026-02-18	11.4500	11.4500	11.4000	11.4500	-2.966%	29	123	-81.572%
2026-02-17	11.9000	11.9000	11.8000	11.8000	+8.257%	53	103	-82.119%
2026-02-13	10.9000	10.9000	10.9000	10.9000	-3.540%	1	49	-80.642%
2026-02-12	11.3000	11.3000	11.3000	11.3000	+2.727%	1	49	-81.327%
2026-02-11	11.0000	11.0000	11.0000	11.0000	+10.000%	5	48	-80.818%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+1.010%	1	43	-78.900%
2026-02-05	9.8500	9.9000	9.7000	9.9000	+41.429%	16	42	-78.687%
2026-02-03	7.0000	7.0000	7.0000	7.0000	+35.922%	10	27	-69.857%
2025-12-02	5.1900	5.1900	5.1500	5.1500	-5.505%	2	17	-59.029%
2025-12-01	5.4100	5.4500	5.4100	5.4500	+16.453%	2	16	-61.284%
2025-10-29	4.5700	4.6800	4.5700	4.6800	+4.232%	2	15	-54.915%
2025-10-27	4.3600	4.4900	4.3600	4.4900	-14.149%	2	13	-53.007%
2025-10-09	5.0900	5.2300	5.0900	5.2300	-3.327%	2	13	-59.656%
2025-10-08	5.3400	5.4100	5.3400	5.4100	+6.706%	2	12	-60.998%
2025-10-02	4.9500	5.0700	4.9500	5.0700	+25.495%	2	11	-58.383%
2025-09-19	4.0000	4.0400	4.0000	4.0400	+0.498%	2	10	-47.772%
2025-09-18	3.9700	4.0200	3.9700	4.0200	-0.985%	2	9	-47.512%
2025-09-15	4.0000	4.0600	4.0000	4.0600	+5.729%	2	9	-48.030%
2025-09-05	3.7500	3.8400	3.7500	3.8400	-2.785%	2	8	-45.052%
2025-09-02	3.8700	3.9500	3.8700	3.9500	-9.817%	2	7	-46.582%
2025-08-26	4.3600	4.3800	4.3600	4.3800	-6.410%	2	5	-51.826%
2025-08-15	4.5900	4.6800	4.5900	4.6800	-12.195%	2	5	-54.915%
2025-08-13	5.2200	5.3300	5.2200	5.3300	+8.333%	2	5	-60.413%
2025-08-08	4.8100	4.9200	4.8100	4.9200	+10.562%	2	5	-57.114%
2025-08-04	4.2800	4.4500	4.2800	4.4500	+9.069%	2	5	-52.584%
2025-07-31	3.9000	4.0800	3.9000	4.0800	+4.615%	2	5	-48.284%
2025-07-21	4.0100	4.0100	3.9000	3.9000	-9.722%	2	5	-45.897%
2025-07-17	4.1900	4.3200	4.1900	4.3200	+10.204%	2	4	-51.157%
2025-07-09	3.8200	3.9200	3.8200	3.9200	-2.000%	2	4	-46.173%
2025-07-01	3.9100	4.0000	3.9100	4.0000	-20.000%	2	4	-47.250%
2025-06-18	4.7500	5.0000	4.7500	5.0000	+0.200%	2	4	-57.800%
2025-06-05	4.6900	4.9900	4.6900	4.9900	-3.107%	2	4	-57.715%
2025-06-04	5.1000	5.1500	5.1000	5.1500	+1.980%	2	2	-59.029%
2025-05-27	5.0500	5.0500	5.0500	5.0500	+13.229%	1	2	-58.218%
2025-05-19	4.2500	4.4600	4.2500	4.4600	-10.978%	2	2	-52.691%
2025-05-08	4.9400	5.0100	4.9400	5.0100	-3.654%	3	3	-57.884%
2025-05-05	5.0300	5.2000	5.0300	5.2000	-9.722%	2	3	-59.423%
2025-04-29	5.7600	5.7600	5.7600	5.7600	-4.000%	1	3	-63.368%
2025-04-28	5.7200	6.0000	5.7200	6.0000	-20.000%	2	4	-64.833%
2025-04-08	7.0800	7.5000	7.0800	7.5000	0.000%	4	4	-71.867%