Dark

CRM20270617P135
CRM Jun 17 2027 135.00 Put (CRM270617P00135000)
option OPRA

EOD

Sep 23, 2026

2.40-5.882%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.4000	2.4000	2.4000	2.4000	-5.882%	1	249	0.000%
2026-09-17	2.5500	2.5500	2.5500	2.5500	+5.809%	10	249	-5.882%
2026-09-16	2.4100	2.4100	2.4100	2.4100	+8.072%	3	239	-0.415%
2026-09-15	2.1800	2.3000	2.1700	2.2300	-7.083%	9	238	+7.623%
2026-09-11	2.3900	2.4000	2.3900	2.4000	+17.073%	5	236	0.000%
2026-09-02	2.0500	2.0500	2.0500	2.0500	-4.206%	3	236	+17.073%
2026-08-31	2.1400	2.1400	2.1400	2.1400	-16.406%	1	236	+12.150%
2026-08-27	2.6000	2.6000	2.4500	2.5600	-52.416%	3	236	-6.250%
2026-08-19	5.3800	5.3800	5.3800	5.3800	-15.938%	1	237	-55.390%
2026-08-18	6.4000	6.4000	6.4000	6.4000	-9.220%	5	238	-62.500%
2026-08-17	7.0500	7.0500	7.0500	7.0500	+8.462%	2	236	-65.957%
2026-08-14	6.6000	6.6000	6.5000	6.5000	-3.704%	6	234	-63.077%
2026-08-11	6.7500	6.7500	6.7500	6.7500	-21.053%	2	234	-64.444%
2026-08-04	8.8300	8.8300	8.5500	8.5500	-11.765%	3	232	-71.930%
2026-07-31	9.7000	9.7000	9.6500	9.6900	-12.149%	3	231	-75.232%
2026-07-30	11.0300	11.0300	11.0300	11.0300	+10.300%	1	230	-78.241%
2026-07-28	10.0100	10.0100	10.0000	10.0000	-8.004%	3	229	-76.000%
2026-07-27	10.8700	10.8700	10.8700	10.8700	-21.232%	1	231	-77.921%
2026-07-24	13.9000	13.9000	13.7800	13.8000	-11.254%	3	231	-82.609%
2026-07-23	15.5500	15.5500	15.5500	15.5500	+22.925%	3	230	-84.566%
2026-07-21	12.4000	12.6500	12.4000	12.6500	+4.545%	13	230	-81.028%
2026-07-17	12.1000	12.1000	12.1000	12.1000	-2.419%	15	218	-80.165%
2026-07-16	12.7500	12.8000	12.4000	12.4000	+2.819%	6	218	-80.645%
2026-07-14	13.1000	13.1000	12.0600	12.0600	-10.335%	3	218	-80.100%
2026-07-06	13.4500	13.4500	13.4500	13.4500	-5.282%	16	217	-82.156%
2026-07-01	13.7000	14.2000	13.7000	14.2000	-9.841%	3	203	-83.099%
2026-06-29	15.4700	15.7500	15.4700	15.7500	-1.869%	3	200	-84.762%
2026-06-26	16.0500	16.0500	16.0500	16.0500	-13.102%	8	199	-85.047%
2026-06-22	18.4700	18.4700	18.4700	18.4700	+5.242%	10	191	-87.006%
2026-06-18	17.5300	17.5500	17.5300	17.5500	+11.076%	11	148	-86.325%
2026-06-17	15.7600	15.9000	15.7600	15.8000	+4.290%	42	148	-84.810%
2026-06-16	15.3000	15.4000	15.1500	15.1500	+6.690%	52	148	-84.158%
2026-06-15	14.3000	14.3000	14.2000	14.2000	-3.729%	2	112	-83.099%
2026-06-12	14.7500	14.7500	14.7500	14.7500	+54.450%	2	112	-83.729%
2026-05-29	9.5500	9.5500	9.5500	9.5500	-22.672%	1	112	-74.869%
2026-05-28	13.0000	13.0000	12.3000	12.3500	-3.440%	40	113	-80.567%
2026-05-27	12.7900	12.7900	12.7900	12.7900	+3.062%	1	100	-81.235%
2026-05-26	12.8000	12.8000	12.4100	12.4100	+6.068%	2	100	-80.661%
2026-05-19	11.7000	11.7000	11.7000	11.7000	-11.027%	2	99	-79.487%
2026-05-18	12.9600	14.3000	12.9200	13.1500	+18.468%	16	86	-81.749%
2026-05-05	11.1300	11.1300	11.1000	11.1000	-15.267%	2	86	-78.378%
2026-04-24	13.1000	13.1000	13.1000	13.1000	+20.183%	1	86	-81.679%
2026-04-21	10.9000	10.9000	10.9000	10.9000	-4.386%	1	86	-77.982%
2026-04-17	10.8100	11.4000	10.8100	11.4000	-20.000%	2	86	-78.947%
2026-04-13	14.2500	14.2500	14.2500	14.2500	+2.518%	3	86	-83.158%
2026-04-09	13.9000	13.9000	13.9000	13.9000	+20.870%	1	83	-82.734%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+3.139%	2	84	-79.130%
2026-04-06	11.1500	11.1500	11.1500	11.1500	-5.508%	1	84	-78.475%
2026-04-01	11.7500	11.8000	11.7500	11.8000	-2.075%	3	84	-79.661%
2026-03-31	12.0500	12.0500	12.0500	12.0500	-2.823%	1	84	-80.083%
2026-03-30	12.4500	12.4500	12.4000	12.4000	+5.085%	2	84	-80.645%
2026-03-26	11.7500	11.9000	11.6000	11.8000	-2.075%	26	84	-79.661%
2026-03-24	12.0000	12.0500	12.0000	12.0500	+14.762%	3	60	-80.083%
2026-03-20	10.5500	10.5500	10.5000	10.5000	+3.448%	6	61	-77.143%
2026-03-19	10.1500	10.1500	10.1500	10.1500	+0.995%	2	55	-76.355%
2026-03-18	10.0500	10.0500	10.0500	10.0500	+4.688%	3	57	-76.119%
2026-03-17	9.6000	9.6000	9.6000	9.6000	-16.157%	1	57	-75.000%
2026-03-13	10.7500	11.4500	10.6000	11.4500	+5.530%	4	56	-79.039%
2026-03-11	10.8000	10.8500	10.8000	10.8500	-0.459%	5	56	-77.880%
2026-03-10	11.2000	11.2000	10.9000	10.9000	0.000%	19	57	-77.982%
2026-03-09	10.9000	10.9000	10.9000	10.9000	-0.457%	1	49	-77.982%
2026-03-06	10.9500	10.9500	10.9500	10.9500	-5.359%	1	49	-78.082%
2026-03-04	11.5700	11.5700	11.5700	11.5700	-0.687%	1	49	-79.257%
2026-03-03	11.6500	11.6500	11.6500	11.6500	+2.193%	1	48	-79.399%
2026-02-26	11.4500	11.4500	11.4000	11.4000	-28.076%	12	47	-78.947%
2026-02-23	15.8500	15.8500	15.8500	15.8500	+22.868%	1	39	-84.858%
2026-02-18	12.8500	12.9100	12.8500	12.9000	-3.008%	15	38	-81.395%
2026-02-12	13.2500	13.3000	13.2500	13.3000	+68.354%	4	23	-81.955%
2026-02-03	7.9000	7.9000	7.9000	7.9000	+27.419%	1	23	-69.620%
2025-12-01	6.1800	6.2000	6.1800	6.2000	+6.164%	2	23	-61.290%
2025-10-09	5.7600	5.8400	5.7600	5.8400	-3.471%	2	24	-58.904%
2025-10-08	5.9300	6.0500	5.9300	6.0500	+3.066%	2	23	-60.331%
2025-10-02	5.6400	5.8700	5.6400	5.8700	+6.727%	2	22	-59.114%
2025-09-30	5.5000	5.5500	5.5000	5.5000	+10.220%	11	21	-56.364%
2025-09-29	4.8300	4.9900	4.8300	4.9900	+1.217%	2	14	-51.904%
2025-09-25	4.8800	4.9300	4.8800	4.9300	+9.071%	2	14	-51.318%
2025-09-18	4.5200	4.5200	4.5200	4.5200	-10.495%	2	14	-46.903%
2025-09-04	5.0500	5.0500	5.0500	5.0500	+8.602%	1	15	-52.475%
2025-09-02	4.3800	4.6500	4.3800	4.6500	-9.357%	3	14	-48.387%
2025-08-26	4.9500	5.1300	4.9500	5.1300	-3.571%	2	12	-53.216%
2025-08-15	5.3100	5.4600	5.1900	5.3200	-11.037%	4	12	-54.887%
2025-08-14	5.9800	5.9800	5.9800	5.9800	-0.829%	2	12	-59.866%
2025-08-13	6.0000	6.0300	6.0000	6.0300	+7.871%	2	13	-60.199%
2025-08-11	5.4400	5.5900	5.4400	5.5900	+12.929%	2	13	-57.066%
2025-08-01	4.9000	4.9800	4.9000	4.9500	+13.532%	3	14	-51.515%
2025-07-30	4.1500	4.3600	4.1500	4.3600	+3.563%	2	14	-44.954%
2025-07-23	4.1500	4.2100	4.1500	4.2100	-13.017%	2	14	-42.993%
2025-07-17	4.7300	4.8400	4.7300	4.8400	+0.207%	2	13	-50.413%
2025-07-15	4.8300	4.8300	4.8300	4.8300	+8.784%	2	12	-50.311%
2025-07-08	4.2600	4.4400	4.2600	4.4400	-2.632%	2	12	-45.946%
2025-07-01	4.2700	4.5600	4.2700	4.5600	-2.355%	2	11	-47.368%
2025-06-30	4.2900	4.6700	4.2900	4.6700	-5.657%	2	10	-48.608%
2025-06-26	4.9500	4.9500	4.9500	4.9500	-1.000%	1	9	-51.515%
2025-06-25	4.9300	5.0000	4.9300	5.0000	-2.534%	2	9	-52.000%
2025-06-24	4.9100	5.1300	4.9100	5.1300	-9.683%	2	9	-53.216%
2025-06-20	5.4100	5.6800	5.4100	5.6800	0.000%	4	8	-57.746%
2025-06-18	5.6800	5.6800	5.6800	5.6800	+3.839%	1	7	-57.746%
2025-06-13	5.4700	5.4700	5.4700	5.4700	+1.109%	8	7	-56.124%
2025-06-05	5.2600	5.4800	5.2600	5.4100	-15.204%	4	7	-55.638%
2025-05-29	6.3800	6.3800	6.3800	6.3800	+26.337%	2	5	-62.382%
2025-05-19	5.0500	5.0500	5.0500	5.0500	-12.478%	2	3	-52.475%
2025-05-09	5.7700	5.7700	5.7700	5.7700	+1.943%	2	5	-58.406%
2025-05-07	5.6600	5.6600	5.6600	5.6600	-3.248%	2	4	-57.597%
2025-05-05	5.5600	5.8500	5.5600	5.8500	+2.632%	2	2	-58.974%
2025-05-02	5.7000	5.7000	5.7000	5.7000	-13.897%	2	2	-57.895%
2025-04-28	6.4700	6.6200	6.4700	6.6200	-9.563%	2	1	-63.746%
2025-04-14	7.3200	7.3200	7.3200	7.3200	0.000%	1	1	-67.213%