Dark

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

EOD

Jun 29, 2026

13.85-1.353%(-0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.7500	13.8500	13.7500	13.8500	-1.353%	4	552	0.000%
2026-06-26	14.6900	14.6900	14.0400	14.0400	-5.898%	6	548	-1.353%
2026-06-23	14.9200	14.9200	14.9200	14.9200	-9.301%	1	542	-7.172%
2026-06-22	16.7300	16.7300	16.4500	16.4500	+8.224%	6	542	-15.805%
2026-06-18	15.2000	15.2000	15.2000	15.2000	+15.589%	2	540	-8.882%
2026-06-17	14.2500	14.2500	13.1500	13.1500	+12.876%	6	540	+5.323%
2026-06-15	12.4000	12.4100	11.6500	11.6500	-10.177%	22	540	+18.884%
2026-06-12	12.9700	12.9700	12.9700	12.9700	+0.934%	2	520	+6.785%
2026-06-11	12.6500	12.8500	12.6500	12.8500	+72.715%	6	520	+7.782%
2026-06-01	7.4400	7.4400	7.4400	7.4400	-40.717%	1	520	+86.156%
2026-05-21	12.5500	12.5500	12.5500	12.5500	+12.054%	1	521	+10.359%
2026-05-19	10.5000	11.2000	10.3000	11.2000	-6.822%	7	522	+23.661%
2026-05-18	11.8300	12.0200	11.8300	12.0200	+1.008%	18	516	+15.225%
2026-05-15	11.9000	11.9000	11.9000	11.9000	-7.393%	2	516	+16.387%
2026-05-14	12.2500	12.9000	12.2500	12.8500	-2.578%	82	516	+7.782%
2026-05-13	12.5000	13.1900	12.5000	13.1900	+7.410%	9	438	+5.004%
2026-05-12	11.6900	12.4000	11.6900	12.2800	+11.636%	9	438	+12.785%
2026-05-08	10.7200	11.0000	10.7200	11.0000	+13.169%	2	438	+25.909%
2026-05-07	9.5500	9.7600	9.5500	9.7200	-1.818%	50	436	+42.490%
2026-05-06	9.9000	9.9000	9.9000	9.9000	+0.917%	1	452	+39.899%
2026-05-05	9.8300	9.8300	9.8100	9.8100	+1.658%	2	452	+41.182%
2026-05-04	9.6500	9.6500	9.6500	9.6500	-13.453%	8	451	+43.523%
2026-04-29	11.1500	11.1500	11.1500	11.1500	+2.765%	1	449	+24.215%
2026-04-28	10.8500	10.8500	10.8500	10.8500	-7.660%	2	450	+27.650%
2026-04-24	12.0000	12.0000	11.7500	11.7500	-6.746%	4	450	+17.872%
2026-04-23	11.6400	12.6000	11.6400	12.6000	+28.571%	3	450	+9.921%
2026-04-21	9.7500	9.8000	9.7500	9.8000	+0.410%	5	442	+41.327%
2026-04-20	10.0000	10.0000	9.7600	9.7600	-2.400%	24	442	+41.906%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-3.382%	1	421	+38.500%
2026-04-16	10.3500	10.3500	10.3500	10.3500	-4.255%	2	420	+33.816%
2026-04-15	10.8100	10.8100	10.8100	10.8100	-14.545%	1	420	+28.122%
2026-04-13	13.1500	13.1500	12.6500	12.6500	-10.284%	2	419	+9.486%
2026-04-10	12.5100	14.3500	12.5100	14.1000	+6.980%	12	417	-1.773%
2026-04-09	12.3000	13.4300	12.3000	13.1800	+20.365%	5	417	+5.083%
2026-04-08	10.1500	10.9500	10.1500	10.9500	+5.797%	4	418	+26.484%
2026-04-07	10.3000	10.7500	10.3000	10.3500	+5.076%	6	415	+33.816%
2026-04-06	9.8500	9.8500	9.8500	9.8500	-5.288%	2	415	+40.609%
2026-04-02	10.2500	10.4000	10.2500	10.4000	-0.952%	7	414	+33.173%
2026-04-01	10.4500	10.5000	10.4500	10.5000	0.000%	3	414	+31.905%
2026-03-31	10.5000	10.5000	10.5000	10.5000	-5.830%	1	414	+31.905%
2026-03-30	11.1000	11.1500	11.1000	11.1500	-3.043%	2	413	+24.215%
2026-03-27	11.5000	11.5000	11.5000	11.5000	+9.524%	250	413	+20.435%
2026-03-26	10.5000	10.5000	10.3500	10.5000	+25.448%	16	163	+31.905%
2026-03-17	8.3700	8.3700	8.3700	8.3700	-4.343%	1	156	+65.472%
2026-03-12	9.2000	9.2000	8.2000	8.7500	-9.326%	27	157	+58.286%
2026-03-11	9.6500	9.7000	9.6500	9.6500	-5.392%	20	146	+43.523%
2026-03-10	10.0000	10.2000	10.0000	10.2000	+7.368%	3	137	+35.784%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-3.061%	1	136	+45.789%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-10.502%	1	135	+41.327%
2026-02-27	10.9500	10.9500	10.9500	10.9500	-21.223%	1	134	+26.484%
2026-02-23	13.9000	13.9000	13.9000	13.9000	+19.313%	4	134	-0.360%
2026-02-19	11.8300	11.8300	11.6000	11.6500	+1.747%	13	134	+18.884%
2026-02-18	11.4500	11.4500	11.4000	11.4500	-2.966%	29	123	+20.961%
2026-02-17	11.9000	11.9000	11.8000	11.8000	+8.257%	53	103	+17.373%
2026-02-13	10.9000	10.9000	10.9000	10.9000	-3.540%	1	49	+27.064%
2026-02-12	11.3000	11.3000	11.3000	11.3000	+2.727%	1	49	+22.566%
2026-02-11	11.0000	11.0000	11.0000	11.0000	+10.000%	5	48	+25.909%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+1.010%	1	43	+38.500%
2026-02-05	9.8500	9.9000	9.7000	9.9000	+41.429%	16	42	+39.899%
2026-02-03	7.0000	7.0000	7.0000	7.0000	+35.922%	10	27	+97.857%
2025-12-02	5.1900	5.1900	5.1500	5.1500	-5.505%	2	17	+168.932%
2025-12-01	5.4100	5.4500	5.4100	5.4500	+16.453%	2	16	+154.128%
2025-10-29	4.5700	4.6800	4.5700	4.6800	+4.232%	2	15	+195.940%
2025-10-27	4.3600	4.4900	4.3600	4.4900	-14.149%	2	13	+208.463%
2025-10-09	5.0900	5.2300	5.0900	5.2300	-3.327%	2	13	+164.818%
2025-10-08	5.3400	5.4100	5.3400	5.4100	+6.706%	2	12	+156.007%
2025-10-02	4.9500	5.0700	4.9500	5.0700	+25.495%	2	11	+173.176%
2025-09-19	4.0000	4.0400	4.0000	4.0400	+0.498%	2	10	+242.822%
2025-09-18	3.9700	4.0200	3.9700	4.0200	-0.985%	2	9	+244.527%
2025-09-15	4.0000	4.0600	4.0000	4.0600	+5.729%	2	9	+241.133%
2025-09-05	3.7500	3.8400	3.7500	3.8400	-2.785%	2	8	+260.677%
2025-09-02	3.8700	3.9500	3.8700	3.9500	-9.817%	2	7	+250.633%
2025-08-26	4.3600	4.3800	4.3600	4.3800	-6.410%	2	5	+216.210%
2025-08-15	4.5900	4.6800	4.5900	4.6800	-12.195%	2	5	+195.940%
2025-08-13	5.2200	5.3300	5.2200	5.3300	+8.333%	2	5	+159.850%
2025-08-08	4.8100	4.9200	4.8100	4.9200	+10.562%	2	5	+181.504%
2025-08-04	4.2800	4.4500	4.2800	4.4500	+9.069%	2	5	+211.236%
2025-07-31	3.9000	4.0800	3.9000	4.0800	+4.615%	2	5	+239.461%
2025-07-21	4.0100	4.0100	3.9000	3.9000	-9.722%	2	5	+255.128%
2025-07-17	4.1900	4.3200	4.1900	4.3200	+10.204%	2	4	+220.602%
2025-07-09	3.8200	3.9200	3.8200	3.9200	-2.000%	2	4	+253.316%
2025-07-01	3.9100	4.0000	3.9100	4.0000	-20.000%	2	4	+246.250%
2025-06-18	4.7500	5.0000	4.7500	5.0000	+0.200%	2	4	+177.000%
2025-06-05	4.6900	4.9900	4.6900	4.9900	-3.107%	2	4	+177.555%
2025-06-04	5.1000	5.1500	5.1000	5.1500	+1.980%	2	2	+168.932%
2025-05-27	5.0500	5.0500	5.0500	5.0500	+13.229%	1	2	+174.257%
2025-05-19	4.2500	4.4600	4.2500	4.4600	-10.978%	2	2	+210.538%
2025-05-08	4.9400	5.0100	4.9400	5.0100	-3.654%	3	3	+176.447%
2025-05-05	5.0300	5.2000	5.0300	5.2000	-9.722%	2	3	+166.346%
2025-04-29	5.7600	5.7600	5.7600	5.7600	-4.000%	1	3	+140.451%
2025-04-28	5.7200	6.0000	5.7200	6.0000	-20.000%	2	4	+130.833%
2025-04-08	7.0800	7.5000	7.0800	7.5000	0.000%	4	4	+84.667%