Dark

CRM20270617P140
CRM Jun 17 2027 140.00 Put (CRM270617P00140000)
option OPRA

EOD

Sep 23, 2026

2.85-10.938%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.8500	2.8500	2.8500	2.8500	-10.938%	2	2,453	0.000%
2026-09-22	3.2000	3.2000	3.2000	3.2000	+14.695%	1	2,453	-10.938%
2026-09-16	2.7900	2.7900	2.7900	2.7900	+10.714%	1	2,453	+2.151%
2026-09-15	2.5200	2.5200	2.5200	2.5200	-10.000%	3	2,452	+13.095%
2026-09-11	2.8000	2.8000	2.8000	2.8000	+2.564%	2	2,454	+1.786%
2026-09-08	2.7300	2.7300	2.7300	2.7300	+6.641%	5	2,455	+4.396%
2026-09-04	2.5600	2.5600	2.5600	2.5600	+5.785%	10	2,450	+11.328%
2026-08-31	2.5100	2.5100	2.4200	2.4200	-3.968%	5	2,450	+17.769%
2026-08-28	2.2600	2.7200	2.2600	2.5200	-10.000%	13	2,450	+13.095%
2026-08-27	3.4800	4.4000	2.7200	2.8000	-54.472%	84	2,463	+1.786%
2026-08-25	5.9400	6.1500	5.9400	6.1500	+11.212%	3	2,440	-53.659%
2026-08-24	5.6000	5.7500	5.5300	5.5300	-11.520%	3	2,441	-48.463%
2026-08-21	6.0500	6.2500	6.0500	6.2500	-2.038%	6	2,441	-54.400%
2026-08-19	6.2500	6.4300	6.2500	6.3800	-22.667%	5	2,445	-55.329%
2026-08-17	8.2500	8.2500	8.2500	8.2500	+8.553%	2	2,447	-65.455%
2026-08-13	7.9900	7.9900	7.6000	7.6000	-3.185%	2	2,445	-62.500%
2026-08-11	7.8500	7.8500	7.8500	7.8500	-4.848%	1	2,445	-63.694%
2026-08-10	8.7800	8.7800	8.2500	8.2500	-10.811%	8	2,444	-65.455%
2026-08-07	9.1600	9.4500	9.1600	9.2500	-14.113%	5	2,444	-69.189%
2026-08-06	10.7700	10.7700	10.7700	10.7700	+13.368%	1	2,442	-73.538%
2026-08-05	9.7400	9.7400	9.5000	9.5000	-6.404%	6	2,442	-70.000%
2026-08-03	9.9800	10.1500	9.9800	10.1500	-8.559%	2	2,447	-71.921%
2026-07-31	11.1000	11.1000	11.1000	11.1000	-6.329%	1	2,447	-74.324%
2026-07-30	11.8500	11.8500	11.8500	11.8500	+17.211%	1	2,448	-75.949%
2026-07-29	10.3600	10.3600	10.1100	10.1100	-12.087%	2	2,447	-71.810%
2026-07-28	12.0000	12.0000	11.5000	11.5000	-13.208%	5	2,447	-75.217%
2026-07-27	13.2500	13.2500	13.2500	13.2500	-14.846%	1	2,448	-78.491%
2026-07-24	15.5600	15.5600	15.5600	15.5600	-10.831%	1	2,448	-81.684%
2026-07-23	16.7500	17.6000	16.7500	17.4500	+11.716%	64	2,448	-83.668%
2026-07-22	15.0000	15.6200	14.7100	15.6200	+8.850%	3	2,427	-81.754%
2026-07-21	14.0000	14.3500	14.0000	14.3500	+6.375%	24	2,429	-80.139%
2026-07-20	14.1200	14.1200	13.4900	13.4900	-1.461%	21	2,413	-78.873%
2026-07-17	13.6900	13.6900	13.6900	13.6900	-5.586%	1	2,414	-79.182%
2026-07-15	14.5000	14.5000	14.5000	14.5000	-7.643%	1	2,414	-80.345%
2026-07-10	15.0500	15.7000	15.0500	15.7000	-0.507%	3	2,413	-81.847%
2026-07-09	16.7500	16.7500	15.7800	15.7800	+12.795%	3	2,412	-81.939%
2026-07-07	13.9900	13.9900	13.9900	13.9900	-8.562%	1	2,410	-79.628%
2026-07-06	15.3000	15.3500	15.3000	15.3000	-1.354%	5	2,409	-81.373%
2026-07-02	15.5100	15.5100	15.5100	15.5100	-3.784%	2	2,412	-81.625%
2026-07-01	16.1900	16.1900	16.1200	16.1200	-11.477%	2	2,412	-82.320%
2026-06-30	18.2100	18.2100	18.2100	18.2100	+2.303%	1	2,411	-84.349%
2026-06-29	17.8000	17.8000	17.8000	17.8000	-1.494%	1	2,410	-83.989%
2026-06-26	18.0700	18.0700	18.0700	18.0700	-11.204%	1	2,410	-84.228%
2026-06-25	20.4000	20.4000	20.2500	20.3500	-2.957%	16	2,409	-85.995%
2026-06-22	19.6700	21.4000	19.6700	20.9700	+6.177%	36	2,382	-86.409%
2026-06-18	19.9400	20.2600	19.7500	19.7500	+3.947%	16	2,366	-85.570%
2026-06-17	17.8500	19.0000	17.6500	19.0000	+11.765%	33	2,366	-85.000%
2026-06-16	17.4500	17.4500	17.0000	17.0000	+5.263%	901	2,366	-83.235%
2026-06-11	16.6000	16.6000	15.9700	16.1500	+12.544%	25	1,465	-82.353%
2026-06-10	14.2000	14.3500	14.1500	14.3500	-1.034%	265	1,462	-80.139%
2026-06-09	13.7700	14.6500	13.7700	14.5000	+16.000%	12	1,244	-80.345%
2026-06-08	12.5000	12.5000	12.5000	12.5000	+7.112%	1	1,233	-77.200%
2026-06-03	11.6700	11.6700	11.6700	11.6700	+2.819%	10	1,232	-75.578%
2026-06-02	11.3500	11.3500	11.3500	11.3500	+17.617%	1	1,227	-74.890%
2026-06-01	9.9000	9.9000	9.6500	9.6500	-28.519%	2	1,227	-70.466%
2026-05-28	13.8500	13.8500	13.2000	13.5000	-3.778%	3	1,229	-78.889%
2026-05-27	14.2000	14.2000	14.0300	14.0300	+1.227%	6	1,227	-79.686%
2026-05-26	14.2500	14.2500	13.8600	13.8600	-9.707%	13	1,225	-79.437%
2026-05-20	15.3500	15.3500	15.3500	15.3500	+9.800%	1	1,234	-81.433%
2026-05-19	13.9800	13.9800	13.9800	13.9800	-3.653%	1	1,234	-79.614%
2026-05-18	14.7500	14.7500	14.5100	14.5100	-12.590%	2	1,234	-80.358%
2026-05-13	16.6000	16.6000	16.5700	16.6000	+6.206%	3	1,234	-82.831%
2026-05-12	15.0400	15.7500	14.9900	15.6300	+7.793%	10	1,227	-81.766%
2026-05-11	13.7000	14.5600	13.7000	14.5000	+5.149%	171	1,227	-80.345%
2026-05-08	13.9000	13.9000	13.7900	13.7900	+8.157%	2	1,378	-79.333%
2026-05-06	12.7500	12.7500	12.7500	12.7500	+1.594%	1	1,378	-77.647%
2026-05-05	13.0500	13.1000	11.9600	12.5500	+1.619%	49	1,378	-77.291%
2026-05-04	12.3500	12.3500	12.3500	12.3500	-17.667%	47	1,425	-76.923%
2026-04-30	14.6000	15.0000	14.6000	15.0000	+8.303%	2	1,472	-81.000%
2026-04-29	13.8500	13.8500	13.8500	13.8500	+1.838%	1	1,471	-79.422%
2026-04-28	13.7700	13.7700	13.5500	13.6000	-3.887%	5	1,471	-79.044%
2026-04-27	13.7500	14.1500	13.7500	14.1500	-2.749%	63	1,472	-79.859%
2026-04-24	14.7000	14.7000	14.5500	14.5500	-9.627%	2	1,528	-80.412%
2026-04-23	15.1000	16.1000	15.1000	16.1000	+28.800%	22	1,528	-82.298%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-1.108%	1	1,507	-77.200%
2026-04-20	12.7500	12.7500	12.6400	12.6400	-2.394%	3	1,507	-77.453%
2026-04-17	12.1500	12.9500	11.8500	12.9500	-3.358%	53	1,509	-77.992%
2026-04-16	13.4000	13.4000	13.4000	13.4000	-2.261%	1	1,511	-78.731%
2026-04-15	13.7100	13.7100	13.7100	13.7100	-23.621%	1	1,511	-79.212%
2026-04-10	16.0600	18.0000	16.0600	17.9500	+8.920%	7	1,511	-84.123%
2026-04-09	15.8500	16.7800	15.7000	16.4800	+18.989%	755	1,507	-82.706%
2026-04-08	12.7000	13.8500	12.7000	13.8500	+2.974%	4	1,430	-79.422%
2026-04-07	13.4500	13.4500	13.4500	13.4500	+8.293%	2	1,430	-78.810%
2026-04-06	12.7000	12.7000	12.4200	12.4200	-6.617%	3	1,428	-77.053%
2026-04-01	13.3000	13.3000	13.3000	13.3000	-0.375%	2	1,428	-78.571%
2026-03-31	13.4500	13.4500	13.3500	13.3500	-10.583%	2	1,430	-78.652%
2026-03-27	14.5500	14.9300	14.5500	14.9300	+14.406%	6	1,431	-80.911%
2026-03-26	13.0500	13.0500	13.0500	13.0500	-6.115%	1	1,432	-78.161%
2026-03-25	13.7500	14.0000	13.7500	13.9000	+6.923%	702	1,431	-79.496%
2026-03-24	12.9000	13.0000	12.9000	13.0000	+10.169%	14	867	-78.077%
2026-03-20	11.8000	11.8000	11.8000	11.8000	+4.889%	45	868	-75.847%
2026-03-19	11.1000	11.2500	11.1000	11.2500	+3.211%	5	824	-74.667%
2026-03-17	10.8000	10.9000	10.8000	10.9000	-3.111%	5	820	-73.853%
2026-03-16	11.2500	11.2500	11.2500	11.2500	+5.140%	1	820	-74.667%
2026-03-12	10.7000	10.7000	10.7000	10.7000	-17.692%	1	821	-73.364%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+9.244%	1	820	-78.077%
2026-03-05	11.5000	11.9000	11.5000	11.9000	-11.194%	2	819	-76.050%
2026-03-03	13.4000	13.4000	13.4000	13.4000	+0.224%	1	818	-78.731%
2026-02-27	13.7000	13.7000	13.3700	13.3700	+7.823%	2	817	-78.684%
2026-02-26	12.5000	12.5000	12.4000	12.4000	-18.421%	2	815	-77.016%
2026-02-24	15.1000	15.2000	15.1000	15.2000	+3.754%	58	813	-81.250%
2026-02-19	14.8100	14.8100	14.5000	14.6500	+1.384%	277	707	-80.546%
2026-02-18	14.4000	14.4500	14.4000	14.4500	-1.701%	9	515	-80.277%
2026-02-17	14.6000	14.9000	14.6000	14.7000	+5.755%	64	506	-80.612%
2026-02-11	14.5500	14.5500	13.9000	13.9000	+10.055%	49	454	-79.496%
2026-02-06	12.6300	12.6300	12.6300	12.6300	+2.102%	2	430	-77.435%
2026-02-05	12.2500	12.3700	12.2500	12.3700	+4.476%	10	432	-76.960%
2026-02-04	11.7600	11.8400	11.7600	11.8400	+50.636%	2	432	-75.929%
2026-01-30	7.8600	7.8600	7.8600	7.8600	+4.940%	5	432	-63.740%
2026-01-29	7.4900	7.4900	7.4900	7.4900	+8.551%	1	427	-61.949%
2026-01-20	6.9000	6.9000	6.9000	6.9000	+70.370%	1	427	-58.696%
2026-01-09	4.1500	4.1500	4.0500	4.0500	+1.250%	3	426	-29.630%
2026-01-08	3.9500	4.0000	3.9500	4.0000	-37.598%	317	423	-28.750%
2025-10-01	6.3500	6.4100	6.3500	6.4100	+11.478%	2	158	-55.538%
2025-09-30	5.7500	5.7500	5.7500	5.7500	+17.347%	1	157	-50.435%
2025-09-19	4.9000	4.9000	4.9000	4.9000	-4.669%	1	157	-41.837%
2025-09-18	5.0700	5.1400	5.0700	5.1400	-3.383%	2	156	-44.553%
2025-09-15	5.1700	5.3200	5.1700	5.3200	+8.571%	2	157	-46.429%
2025-09-11	4.8700	4.9000	4.8700	4.9000	+2.725%	2	156	-41.837%
2025-09-08	4.5900	4.7700	4.5900	4.7700	-7.558%	2	155	-40.252%
2025-09-02	4.9700	5.1600	4.9700	5.1600	-9.474%	2	154	-44.767%
2025-08-26	5.6500	5.7000	5.6500	5.7000	-4.682%	2	153	-50.000%
2025-08-15	5.8900	5.9800	5.8900	5.9800	-11.144%	2	153	-52.341%
2025-08-14	6.7000	6.7300	6.7000	6.7300	-0.444%	2	153	-57.652%
2025-08-13	6.6800	6.7600	6.6800	6.7600	+9.032%	2	154	-57.840%
2025-08-08	6.1400	6.2000	6.1400	6.2000	+13.346%	2	153	-54.032%
2025-08-04	5.4200	5.4700	5.4200	5.4700	+8.748%	2	153	-47.898%
2025-07-31	4.9700	5.0300	4.9700	5.0300	+4.357%	2	153	-43.340%
2025-07-23	4.6000	4.8200	4.6000	4.8200	-4.365%	2	153	-40.871%
2025-07-21	5.1000	5.1000	5.0400	5.0400	-7.692%	2	153	-43.452%
2025-07-15	5.3900	5.4600	5.3900	5.4600	+8.982%	2	152	-47.802%
2025-07-09	4.8200	5.0100	4.8200	5.0100	-3.282%	2	151	-43.114%
2025-07-08	5.0400	5.1800	5.0400	5.1800	+2.372%	2	150	-44.981%
2025-07-01	4.8600	5.0600	4.8600	5.0600	-0.978%	2	149	-43.676%
2025-06-30	4.8700	5.1100	4.8700	5.1100	-8.423%	2	148	-44.227%
2025-06-25	5.4400	5.5800	5.4400	5.5800	-10.145%	2	147	-48.925%
2025-06-20	5.9500	6.2100	5.9500	6.2100	+0.485%	4	146	-54.106%
2025-06-05	5.8600	6.1800	5.8600	6.1800	+11.351%	2	146	-53.883%
2025-05-20	5.5300	5.5500	5.5300	5.5500	+1.648%	2	146	-48.649%
2025-05-19	5.2200	5.4600	5.2200	5.4600	-10.784%	2	145	-47.802%
2025-05-09	6.1700	6.1700	6.1200	6.1200	-7.273%	4	144	-53.431%
2025-05-06	6.6000	6.6000	6.6000	6.6000	+1.695%	16	144	-56.818%
2025-05-05	6.2500	6.4900	6.2500	6.4900	-11.580%	2	160	-56.086%
2025-04-28	7.2000	7.3400	7.2000	7.3400	-0.811%	2	160	-61.172%
2025-04-24	7.4100	7.4100	7.4000	7.4000	-11.905%	2	160	-61.486%
2025-04-23	8.1500	8.4000	8.1500	8.4000	-10.638%	3	160	-66.071%
2025-04-22	10.1000	10.1000	9.2000	9.4000	-9.441%	298	160	-69.681%
2025-04-21	10.4000	10.4000	10.3800	10.3800	0.000%	4	4	-72.543%