Dark

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

EOD

Aug 13, 2026

7.60-3.185%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.9900	7.9900	7.6000	7.6000	-3.185%	2	2,445	0.000%
2026-08-11	7.8500	7.8500	7.8500	7.8500	-4.848%	1	2,445	-3.185%
2026-08-10	8.7800	8.7800	8.2500	8.2500	-10.811%	8	2,444	-7.879%
2026-08-07	9.1600	9.4500	9.1600	9.2500	-14.113%	5	2,444	-17.838%
2026-08-06	10.7700	10.7700	10.7700	10.7700	+13.368%	1	2,442	-29.434%
2026-08-05	9.7400	9.7400	9.5000	9.5000	-6.404%	6	2,442	-20.000%
2026-08-03	9.9800	10.1500	9.9800	10.1500	-8.559%	2	2,447	-25.123%
2026-07-31	11.1000	11.1000	11.1000	11.1000	-6.329%	1	2,447	-31.532%
2026-07-30	11.8500	11.8500	11.8500	11.8500	+17.211%	1	2,448	-35.865%
2026-07-29	10.3600	10.3600	10.1100	10.1100	-12.087%	2	2,447	-24.827%
2026-07-28	12.0000	12.0000	11.5000	11.5000	-13.208%	5	2,447	-33.913%
2026-07-27	13.2500	13.2500	13.2500	13.2500	-14.846%	1	2,448	-42.642%
2026-07-24	15.5600	15.5600	15.5600	15.5600	-10.831%	1	2,448	-51.157%
2026-07-23	16.7500	17.6000	16.7500	17.4500	+11.716%	64	2,448	-56.447%
2026-07-22	15.0000	15.6200	14.7100	15.6200	+8.850%	3	2,427	-51.344%
2026-07-21	14.0000	14.3500	14.0000	14.3500	+6.375%	24	2,429	-47.038%
2026-07-20	14.1200	14.1200	13.4900	13.4900	-1.461%	21	2,413	-43.662%
2026-07-17	13.6900	13.6900	13.6900	13.6900	-5.586%	1	2,414	-44.485%
2026-07-15	14.5000	14.5000	14.5000	14.5000	-7.643%	1	2,414	-47.586%
2026-07-10	15.0500	15.7000	15.0500	15.7000	-0.507%	3	2,413	-51.592%
2026-07-09	16.7500	16.7500	15.7800	15.7800	+12.795%	3	2,412	-51.838%
2026-07-07	13.9900	13.9900	13.9900	13.9900	-8.562%	1	2,410	-45.675%
2026-07-06	15.3000	15.3500	15.3000	15.3000	-1.354%	5	2,409	-50.327%
2026-07-02	15.5100	15.5100	15.5100	15.5100	-3.784%	2	2,412	-50.999%
2026-07-01	16.1900	16.1900	16.1200	16.1200	-11.477%	2	2,412	-52.854%
2026-06-30	18.2100	18.2100	18.2100	18.2100	+2.303%	1	2,411	-58.265%
2026-06-29	17.8000	17.8000	17.8000	17.8000	-1.494%	1	2,410	-57.303%
2026-06-26	18.0700	18.0700	18.0700	18.0700	-11.204%	1	2,410	-57.941%
2026-06-25	20.4000	20.4000	20.2500	20.3500	-2.957%	16	2,409	-62.654%
2026-06-22	19.6700	21.4000	19.6700	20.9700	+6.177%	36	2,382	-63.758%
2026-06-18	19.9400	20.2600	19.7500	19.7500	+3.947%	16	2,366	-61.519%
2026-06-17	17.8500	19.0000	17.6500	19.0000	+11.765%	33	2,366	-60.000%
2026-06-16	17.4500	17.4500	17.0000	17.0000	+5.263%	901	2,366	-55.294%
2026-06-11	16.6000	16.6000	15.9700	16.1500	+12.544%	25	1,465	-52.941%
2026-06-10	14.2000	14.3500	14.1500	14.3500	-1.034%	265	1,462	-47.038%
2026-06-09	13.7700	14.6500	13.7700	14.5000	+16.000%	12	1,244	-47.586%
2026-06-08	12.5000	12.5000	12.5000	12.5000	+7.112%	1	1,233	-39.200%
2026-06-03	11.6700	11.6700	11.6700	11.6700	+2.819%	10	1,232	-34.876%
2026-06-02	11.3500	11.3500	11.3500	11.3500	+17.617%	1	1,227	-33.040%
2026-06-01	9.9000	9.9000	9.6500	9.6500	-28.519%	2	1,227	-21.244%
2026-05-28	13.8500	13.8500	13.2000	13.5000	-3.778%	3	1,229	-43.704%
2026-05-27	14.2000	14.2000	14.0300	14.0300	+1.227%	6	1,227	-45.830%
2026-05-26	14.2500	14.2500	13.8600	13.8600	-9.707%	13	1,225	-45.166%
2026-05-20	15.3500	15.3500	15.3500	15.3500	+9.800%	1	1,234	-50.489%
2026-05-19	13.9800	13.9800	13.9800	13.9800	-3.653%	1	1,234	-45.637%
2026-05-18	14.7500	14.7500	14.5100	14.5100	-12.590%	2	1,234	-47.622%
2026-05-13	16.6000	16.6000	16.5700	16.6000	+6.206%	3	1,234	-54.217%
2026-05-12	15.0400	15.7500	14.9900	15.6300	+7.793%	10	1,227	-51.376%
2026-05-11	13.7000	14.5600	13.7000	14.5000	+5.149%	171	1,227	-47.586%
2026-05-08	13.9000	13.9000	13.7900	13.7900	+8.157%	2	1,378	-44.888%
2026-05-06	12.7500	12.7500	12.7500	12.7500	+1.594%	1	1,378	-40.392%
2026-05-05	13.0500	13.1000	11.9600	12.5500	+1.619%	49	1,378	-39.442%
2026-05-04	12.3500	12.3500	12.3500	12.3500	-17.667%	47	1,425	-38.462%
2026-04-30	14.6000	15.0000	14.6000	15.0000	+8.303%	2	1,472	-49.333%
2026-04-29	13.8500	13.8500	13.8500	13.8500	+1.838%	1	1,471	-45.126%
2026-04-28	13.7700	13.7700	13.5500	13.6000	-3.887%	5	1,471	-44.118%
2026-04-27	13.7500	14.1500	13.7500	14.1500	-2.749%	63	1,472	-46.290%
2026-04-24	14.7000	14.7000	14.5500	14.5500	-9.627%	2	1,528	-47.766%
2026-04-23	15.1000	16.1000	15.1000	16.1000	+28.800%	22	1,528	-52.795%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-1.108%	1	1,507	-39.200%
2026-04-20	12.7500	12.7500	12.6400	12.6400	-2.394%	3	1,507	-39.873%
2026-04-17	12.1500	12.9500	11.8500	12.9500	-3.358%	53	1,509	-41.313%
2026-04-16	13.4000	13.4000	13.4000	13.4000	-2.261%	1	1,511	-43.284%
2026-04-15	13.7100	13.7100	13.7100	13.7100	-23.621%	1	1,511	-44.566%
2026-04-10	16.0600	18.0000	16.0600	17.9500	+8.920%	7	1,511	-57.660%
2026-04-09	15.8500	16.7800	15.7000	16.4800	+18.989%	755	1,507	-53.883%
2026-04-08	12.7000	13.8500	12.7000	13.8500	+2.974%	4	1,430	-45.126%
2026-04-07	13.4500	13.4500	13.4500	13.4500	+8.293%	2	1,430	-43.494%
2026-04-06	12.7000	12.7000	12.4200	12.4200	-6.617%	3	1,428	-38.808%
2026-04-01	13.3000	13.3000	13.3000	13.3000	-0.375%	2	1,428	-42.857%
2026-03-31	13.4500	13.4500	13.3500	13.3500	-10.583%	2	1,430	-43.071%
2026-03-27	14.5500	14.9300	14.5500	14.9300	+14.406%	6	1,431	-49.096%
2026-03-26	13.0500	13.0500	13.0500	13.0500	-6.115%	1	1,432	-41.762%
2026-03-25	13.7500	14.0000	13.7500	13.9000	+6.923%	702	1,431	-45.324%
2026-03-24	12.9000	13.0000	12.9000	13.0000	+10.169%	14	867	-41.538%
2026-03-20	11.8000	11.8000	11.8000	11.8000	+4.889%	45	868	-35.593%
2026-03-19	11.1000	11.2500	11.1000	11.2500	+3.211%	5	824	-32.444%
2026-03-17	10.8000	10.9000	10.8000	10.9000	-3.111%	5	820	-30.275%
2026-03-16	11.2500	11.2500	11.2500	11.2500	+5.140%	1	820	-32.444%
2026-03-12	10.7000	10.7000	10.7000	10.7000	-17.692%	1	821	-28.972%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+9.244%	1	820	-41.538%
2026-03-05	11.5000	11.9000	11.5000	11.9000	-11.194%	2	819	-36.134%
2026-03-03	13.4000	13.4000	13.4000	13.4000	+0.224%	1	818	-43.284%
2026-02-27	13.7000	13.7000	13.3700	13.3700	+7.823%	2	817	-43.156%
2026-02-26	12.5000	12.5000	12.4000	12.4000	-18.421%	2	815	-38.710%
2026-02-24	15.1000	15.2000	15.1000	15.2000	+3.754%	58	813	-50.000%
2026-02-19	14.8100	14.8100	14.5000	14.6500	+1.384%	277	707	-48.123%
2026-02-18	14.4000	14.4500	14.4000	14.4500	-1.701%	9	515	-47.405%
2026-02-17	14.6000	14.9000	14.6000	14.7000	+5.755%	64	506	-48.299%
2026-02-11	14.5500	14.5500	13.9000	13.9000	+10.055%	49	454	-45.324%
2026-02-06	12.6300	12.6300	12.6300	12.6300	+2.102%	2	430	-39.826%
2026-02-05	12.2500	12.3700	12.2500	12.3700	+4.476%	10	432	-38.561%
2026-02-04	11.7600	11.8400	11.7600	11.8400	+50.636%	2	432	-35.811%
2026-01-30	7.8600	7.8600	7.8600	7.8600	+4.940%	5	432	-3.308%
2026-01-29	7.4900	7.4900	7.4900	7.4900	+8.551%	1	427	+1.469%
2026-01-20	6.9000	6.9000	6.9000	6.9000	+70.370%	1	427	+10.145%
2026-01-09	4.1500	4.1500	4.0500	4.0500	+1.250%	3	426	+87.654%
2026-01-08	3.9500	4.0000	3.9500	4.0000	-37.598%	317	423	+90.000%
2025-10-01	6.3500	6.4100	6.3500	6.4100	+11.478%	2	158	+18.565%
2025-09-30	5.7500	5.7500	5.7500	5.7500	+17.347%	1	157	+32.174%
2025-09-19	4.9000	4.9000	4.9000	4.9000	-4.669%	1	157	+55.102%
2025-09-18	5.0700	5.1400	5.0700	5.1400	-3.383%	2	156	+47.860%
2025-09-15	5.1700	5.3200	5.1700	5.3200	+8.571%	2	157	+42.857%
2025-09-11	4.8700	4.9000	4.8700	4.9000	+2.725%	2	156	+55.102%
2025-09-08	4.5900	4.7700	4.5900	4.7700	-7.558%	2	155	+59.329%
2025-09-02	4.9700	5.1600	4.9700	5.1600	-9.474%	2	154	+47.287%
2025-08-26	5.6500	5.7000	5.6500	5.7000	-4.682%	2	153	+33.333%
2025-08-15	5.8900	5.9800	5.8900	5.9800	-11.144%	2	153	+27.090%
2025-08-14	6.7000	6.7300	6.7000	6.7300	-0.444%	2	153	+12.927%
2025-08-13	6.6800	6.7600	6.6800	6.7600	+9.032%	2	154	+12.426%
2025-08-08	6.1400	6.2000	6.1400	6.2000	+13.346%	2	153	+22.581%
2025-08-04	5.4200	5.4700	5.4200	5.4700	+8.748%	2	153	+38.940%
2025-07-31	4.9700	5.0300	4.9700	5.0300	+4.357%	2	153	+51.093%
2025-07-23	4.6000	4.8200	4.6000	4.8200	-4.365%	2	153	+57.676%
2025-07-21	5.1000	5.1000	5.0400	5.0400	-7.692%	2	153	+50.794%
2025-07-15	5.3900	5.4600	5.3900	5.4600	+8.982%	2	152	+39.194%
2025-07-09	4.8200	5.0100	4.8200	5.0100	-3.282%	2	151	+51.697%
2025-07-08	5.0400	5.1800	5.0400	5.1800	+2.372%	2	150	+46.718%
2025-07-01	4.8600	5.0600	4.8600	5.0600	-0.978%	2	149	+50.198%
2025-06-30	4.8700	5.1100	4.8700	5.1100	-8.423%	2	148	+48.728%
2025-06-25	5.4400	5.5800	5.4400	5.5800	-10.145%	2	147	+36.201%
2025-06-20	5.9500	6.2100	5.9500	6.2100	+0.485%	4	146	+22.383%
2025-06-05	5.8600	6.1800	5.8600	6.1800	+11.351%	2	146	+22.977%
2025-05-20	5.5300	5.5500	5.5300	5.5500	+1.648%	2	146	+36.937%
2025-05-19	5.2200	5.4600	5.2200	5.4600	-10.784%	2	145	+39.194%
2025-05-09	6.1700	6.1700	6.1200	6.1200	-7.273%	4	144	+24.183%
2025-05-06	6.6000	6.6000	6.6000	6.6000	+1.695%	16	144	+15.152%
2025-05-05	6.2500	6.4900	6.2500	6.4900	-11.580%	2	160	+17.103%
2025-04-28	7.2000	7.3400	7.2000	7.3400	-0.811%	2	160	+3.542%
2025-04-24	7.4100	7.4100	7.4000	7.4000	-11.905%	2	160	+2.703%
2025-04-23	8.1500	8.4000	8.1500	8.4000	-10.638%	3	160	-9.524%
2025-04-22	10.1000	10.1000	9.2000	9.4000	-9.441%	298	160	-19.149%
2025-04-21	10.4000	10.4000	10.3800	10.3800	0.000%	4	4	-26.782%