Dark

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

EOD

Aug 11, 2026

6.75-21.053%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	6.7500	6.7500	6.7500	6.7500	-21.053%	2	234	0.000%
2026-08-04	8.8300	8.8300	8.5500	8.5500	-11.765%	3	232	-21.053%
2026-07-31	9.7000	9.7000	9.6500	9.6900	-12.149%	3	231	-30.341%
2026-07-30	11.0300	11.0300	11.0300	11.0300	+10.300%	1	230	-38.803%
2026-07-28	10.0100	10.0100	10.0000	10.0000	-8.004%	3	229	-32.500%
2026-07-27	10.8700	10.8700	10.8700	10.8700	-21.232%	1	231	-37.902%
2026-07-24	13.9000	13.9000	13.7800	13.8000	-11.254%	3	231	-51.087%
2026-07-23	15.5500	15.5500	15.5500	15.5500	+22.925%	3	230	-56.592%
2026-07-21	12.4000	12.6500	12.4000	12.6500	+4.545%	13	230	-46.640%
2026-07-17	12.1000	12.1000	12.1000	12.1000	-2.419%	15	218	-44.215%
2026-07-16	12.7500	12.8000	12.4000	12.4000	+2.819%	6	218	-45.565%
2026-07-14	13.1000	13.1000	12.0600	12.0600	-10.335%	3	218	-44.030%
2026-07-06	13.4500	13.4500	13.4500	13.4500	-5.282%	16	217	-49.814%
2026-07-01	13.7000	14.2000	13.7000	14.2000	-9.841%	3	203	-52.465%
2026-06-29	15.4700	15.7500	15.4700	15.7500	-1.869%	3	200	-57.143%
2026-06-26	16.0500	16.0500	16.0500	16.0500	-13.102%	8	199	-57.944%
2026-06-22	18.4700	18.4700	18.4700	18.4700	+5.242%	10	191	-63.454%
2026-06-18	17.5300	17.5500	17.5300	17.5500	+11.076%	11	148	-61.538%
2026-06-17	15.7600	15.9000	15.7600	15.8000	+4.290%	42	148	-57.278%
2026-06-16	15.3000	15.4000	15.1500	15.1500	+6.690%	52	148	-55.446%
2026-06-15	14.3000	14.3000	14.2000	14.2000	-3.729%	2	112	-52.465%
2026-06-12	14.7500	14.7500	14.7500	14.7500	+54.450%	2	112	-54.237%
2026-05-29	9.5500	9.5500	9.5500	9.5500	-22.672%	1	112	-29.319%
2026-05-28	13.0000	13.0000	12.3000	12.3500	-3.440%	40	113	-45.344%
2026-05-27	12.7900	12.7900	12.7900	12.7900	+3.062%	1	100	-47.224%
2026-05-26	12.8000	12.8000	12.4100	12.4100	+6.068%	2	100	-45.608%
2026-05-19	11.7000	11.7000	11.7000	11.7000	-11.027%	2	99	-42.308%
2026-05-18	12.9600	14.3000	12.9200	13.1500	+18.468%	16	86	-48.669%
2026-05-05	11.1300	11.1300	11.1000	11.1000	-15.267%	2	86	-39.189%
2026-04-24	13.1000	13.1000	13.1000	13.1000	+20.183%	1	86	-48.473%
2026-04-21	10.9000	10.9000	10.9000	10.9000	-4.386%	1	86	-38.073%
2026-04-17	10.8100	11.4000	10.8100	11.4000	-20.000%	2	86	-40.789%
2026-04-13	14.2500	14.2500	14.2500	14.2500	+2.518%	3	86	-52.632%
2026-04-09	13.9000	13.9000	13.9000	13.9000	+20.870%	1	83	-51.439%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+3.139%	2	84	-41.304%
2026-04-06	11.1500	11.1500	11.1500	11.1500	-5.508%	1	84	-39.462%
2026-04-01	11.7500	11.8000	11.7500	11.8000	-2.075%	3	84	-42.797%
2026-03-31	12.0500	12.0500	12.0500	12.0500	-2.823%	1	84	-43.983%
2026-03-30	12.4500	12.4500	12.4000	12.4000	+5.085%	2	84	-45.565%
2026-03-26	11.7500	11.9000	11.6000	11.8000	-2.075%	26	84	-42.797%
2026-03-24	12.0000	12.0500	12.0000	12.0500	+14.762%	3	60	-43.983%
2026-03-20	10.5500	10.5500	10.5000	10.5000	+3.448%	6	61	-35.714%
2026-03-19	10.1500	10.1500	10.1500	10.1500	+0.995%	2	55	-33.498%
2026-03-18	10.0500	10.0500	10.0500	10.0500	+4.688%	3	57	-32.836%
2026-03-17	9.6000	9.6000	9.6000	9.6000	-16.157%	1	57	-29.688%
2026-03-13	10.7500	11.4500	10.6000	11.4500	+5.530%	4	56	-41.048%
2026-03-11	10.8000	10.8500	10.8000	10.8500	-0.459%	5	56	-37.788%
2026-03-10	11.2000	11.2000	10.9000	10.9000	0.000%	19	57	-38.073%
2026-03-09	10.9000	10.9000	10.9000	10.9000	-0.457%	1	49	-38.073%
2026-03-06	10.9500	10.9500	10.9500	10.9500	-5.359%	1	49	-38.356%
2026-03-04	11.5700	11.5700	11.5700	11.5700	-0.687%	1	49	-41.659%
2026-03-03	11.6500	11.6500	11.6500	11.6500	+2.193%	1	48	-42.060%
2026-02-26	11.4500	11.4500	11.4000	11.4000	-28.076%	12	47	-40.789%
2026-02-23	15.8500	15.8500	15.8500	15.8500	+22.868%	1	39	-57.413%
2026-02-18	12.8500	12.9100	12.8500	12.9000	-3.008%	15	38	-47.674%
2026-02-12	13.2500	13.3000	13.2500	13.3000	+68.354%	4	23	-49.248%
2026-02-03	7.9000	7.9000	7.9000	7.9000	+27.419%	1	23	-14.557%
2025-12-01	6.1800	6.2000	6.1800	6.2000	+6.164%	2	23	+8.871%
2025-10-09	5.7600	5.8400	5.7600	5.8400	-3.471%	2	24	+15.582%
2025-10-08	5.9300	6.0500	5.9300	6.0500	+3.066%	2	23	+11.570%
2025-10-02	5.6400	5.8700	5.6400	5.8700	+6.727%	2	22	+14.991%
2025-09-30	5.5000	5.5500	5.5000	5.5000	+10.220%	11	21	+22.727%
2025-09-29	4.8300	4.9900	4.8300	4.9900	+1.217%	2	14	+35.271%
2025-09-25	4.8800	4.9300	4.8800	4.9300	+9.071%	2	14	+36.917%
2025-09-18	4.5200	4.5200	4.5200	4.5200	-10.495%	2	14	+49.336%
2025-09-04	5.0500	5.0500	5.0500	5.0500	+8.602%	1	15	+33.663%
2025-09-02	4.3800	4.6500	4.3800	4.6500	-9.357%	3	14	+45.161%
2025-08-26	4.9500	5.1300	4.9500	5.1300	-3.571%	2	12	+31.579%
2025-08-15	5.3100	5.4600	5.1900	5.3200	-11.037%	4	12	+26.880%
2025-08-14	5.9800	5.9800	5.9800	5.9800	-0.829%	2	12	+12.876%
2025-08-13	6.0000	6.0300	6.0000	6.0300	+7.871%	2	13	+11.940%
2025-08-11	5.4400	5.5900	5.4400	5.5900	+12.929%	2	13	+20.751%
2025-08-01	4.9000	4.9800	4.9000	4.9500	+13.532%	3	14	+36.364%
2025-07-30	4.1500	4.3600	4.1500	4.3600	+3.563%	2	14	+54.817%
2025-07-23	4.1500	4.2100	4.1500	4.2100	-13.017%	2	14	+60.333%
2025-07-17	4.7300	4.8400	4.7300	4.8400	+0.207%	2	13	+39.463%
2025-07-15	4.8300	4.8300	4.8300	4.8300	+8.784%	2	12	+39.752%
2025-07-08	4.2600	4.4400	4.2600	4.4400	-2.632%	2	12	+52.027%
2025-07-01	4.2700	4.5600	4.2700	4.5600	-2.355%	2	11	+48.026%
2025-06-30	4.2900	4.6700	4.2900	4.6700	-5.657%	2	10	+44.540%
2025-06-26	4.9500	4.9500	4.9500	4.9500	-1.000%	1	9	+36.364%
2025-06-25	4.9300	5.0000	4.9300	5.0000	-2.534%	2	9	+35.000%
2025-06-24	4.9100	5.1300	4.9100	5.1300	-9.683%	2	9	+31.579%
2025-06-20	5.4100	5.6800	5.4100	5.6800	0.000%	4	8	+18.838%
2025-06-18	5.6800	5.6800	5.6800	5.6800	+3.839%	1	7	+18.838%
2025-06-13	5.4700	5.4700	5.4700	5.4700	+1.109%	8	7	+23.400%
2025-06-05	5.2600	5.4800	5.2600	5.4100	-15.204%	4	7	+24.769%
2025-05-29	6.3800	6.3800	6.3800	6.3800	+26.337%	2	5	+5.799%
2025-05-19	5.0500	5.0500	5.0500	5.0500	-12.478%	2	3	+33.663%
2025-05-09	5.7700	5.7700	5.7700	5.7700	+1.943%	2	5	+16.984%
2025-05-07	5.6600	5.6600	5.6600	5.6600	-3.248%	2	4	+19.258%
2025-05-05	5.5600	5.8500	5.5600	5.8500	+2.632%	2	2	+15.385%
2025-05-02	5.7000	5.7000	5.7000	5.7000	-13.897%	2	2	+18.421%
2025-04-28	6.4700	6.6200	6.4700	6.6200	-9.563%	2	1	+1.964%
2025-04-14	7.3200	7.3200	7.3200	7.3200	0.000%	1	1	-7.787%