Dark

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

EOD

Jun 29, 2026

17.80-1.494%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.8000	17.8000	17.8000	17.8000	-1.494%	1	2,410	0.000%
2026-06-26	18.0700	18.0700	18.0700	18.0700	-11.204%	1	2,410	-1.494%
2026-06-25	20.4000	20.4000	20.2500	20.3500	-2.957%	16	2,409	-12.531%
2026-06-22	19.6700	21.4000	19.6700	20.9700	+6.177%	36	2,382	-15.117%
2026-06-18	19.9400	20.2600	19.7500	19.7500	+3.947%	16	2,366	-9.873%
2026-06-17	17.8500	19.0000	17.6500	19.0000	+11.765%	33	2,366	-6.316%
2026-06-16	17.4500	17.4500	17.0000	17.0000	+5.263%	901	2,366	+4.706%
2026-06-11	16.6000	16.6000	15.9700	16.1500	+12.544%	25	1,465	+10.217%
2026-06-10	14.2000	14.3500	14.1500	14.3500	-1.034%	265	1,462	+24.042%
2026-06-09	13.7700	14.6500	13.7700	14.5000	+16.000%	12	1,244	+22.759%
2026-06-08	12.5000	12.5000	12.5000	12.5000	+7.112%	1	1,233	+42.400%
2026-06-03	11.6700	11.6700	11.6700	11.6700	+2.819%	10	1,232	+52.528%
2026-06-02	11.3500	11.3500	11.3500	11.3500	+17.617%	1	1,227	+56.828%
2026-06-01	9.9000	9.9000	9.6500	9.6500	-28.519%	2	1,227	+84.456%
2026-05-28	13.8500	13.8500	13.2000	13.5000	-3.778%	3	1,229	+31.852%
2026-05-27	14.2000	14.2000	14.0300	14.0300	+1.227%	6	1,227	+26.871%
2026-05-26	14.2500	14.2500	13.8600	13.8600	-9.707%	13	1,225	+28.427%
2026-05-20	15.3500	15.3500	15.3500	15.3500	+9.800%	1	1,234	+15.961%
2026-05-19	13.9800	13.9800	13.9800	13.9800	-3.653%	1	1,234	+27.325%
2026-05-18	14.7500	14.7500	14.5100	14.5100	-12.590%	2	1,234	+22.674%
2026-05-13	16.6000	16.6000	16.5700	16.6000	+6.206%	3	1,234	+7.229%
2026-05-12	15.0400	15.7500	14.9900	15.6300	+7.793%	10	1,227	+13.884%
2026-05-11	13.7000	14.5600	13.7000	14.5000	+5.149%	171	1,227	+22.759%
2026-05-08	13.9000	13.9000	13.7900	13.7900	+8.157%	2	1,378	+29.079%
2026-05-06	12.7500	12.7500	12.7500	12.7500	+1.594%	1	1,378	+39.608%
2026-05-05	13.0500	13.1000	11.9600	12.5500	+1.619%	49	1,378	+41.833%
2026-05-04	12.3500	12.3500	12.3500	12.3500	-17.667%	47	1,425	+44.130%
2026-04-30	14.6000	15.0000	14.6000	15.0000	+8.303%	2	1,472	+18.667%
2026-04-29	13.8500	13.8500	13.8500	13.8500	+1.838%	1	1,471	+28.520%
2026-04-28	13.7700	13.7700	13.5500	13.6000	-3.887%	5	1,471	+30.882%
2026-04-27	13.7500	14.1500	13.7500	14.1500	-2.749%	63	1,472	+25.795%
2026-04-24	14.7000	14.7000	14.5500	14.5500	-9.627%	2	1,528	+22.337%
2026-04-23	15.1000	16.1000	15.1000	16.1000	+28.800%	22	1,528	+10.559%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-1.108%	1	1,507	+42.400%
2026-04-20	12.7500	12.7500	12.6400	12.6400	-2.394%	3	1,507	+40.823%
2026-04-17	12.1500	12.9500	11.8500	12.9500	-3.358%	53	1,509	+37.452%
2026-04-16	13.4000	13.4000	13.4000	13.4000	-2.261%	1	1,511	+32.836%
2026-04-15	13.7100	13.7100	13.7100	13.7100	-23.621%	1	1,511	+29.832%
2026-04-10	16.0600	18.0000	16.0600	17.9500	+8.920%	7	1,511	-0.836%
2026-04-09	15.8500	16.7800	15.7000	16.4800	+18.989%	755	1,507	+8.010%
2026-04-08	12.7000	13.8500	12.7000	13.8500	+2.974%	4	1,430	+28.520%
2026-04-07	13.4500	13.4500	13.4500	13.4500	+8.293%	2	1,430	+32.342%
2026-04-06	12.7000	12.7000	12.4200	12.4200	-6.617%	3	1,428	+43.317%
2026-04-01	13.3000	13.3000	13.3000	13.3000	-0.375%	2	1,428	+33.835%
2026-03-31	13.4500	13.4500	13.3500	13.3500	-10.583%	2	1,430	+33.333%
2026-03-27	14.5500	14.9300	14.5500	14.9300	+14.406%	6	1,431	+19.223%
2026-03-26	13.0500	13.0500	13.0500	13.0500	-6.115%	1	1,432	+36.398%
2026-03-25	13.7500	14.0000	13.7500	13.9000	+6.923%	702	1,431	+28.058%
2026-03-24	12.9000	13.0000	12.9000	13.0000	+10.169%	14	867	+36.923%
2026-03-20	11.8000	11.8000	11.8000	11.8000	+4.889%	45	868	+50.847%
2026-03-19	11.1000	11.2500	11.1000	11.2500	+3.211%	5	824	+58.222%
2026-03-17	10.8000	10.9000	10.8000	10.9000	-3.111%	5	820	+63.303%
2026-03-16	11.2500	11.2500	11.2500	11.2500	+5.140%	1	820	+58.222%
2026-03-12	10.7000	10.7000	10.7000	10.7000	-17.692%	1	821	+66.355%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+9.244%	1	820	+36.923%
2026-03-05	11.5000	11.9000	11.5000	11.9000	-11.194%	2	819	+49.580%
2026-03-03	13.4000	13.4000	13.4000	13.4000	+0.224%	1	818	+32.836%
2026-02-27	13.7000	13.7000	13.3700	13.3700	+7.823%	2	817	+33.134%
2026-02-26	12.5000	12.5000	12.4000	12.4000	-18.421%	2	815	+43.548%
2026-02-24	15.1000	15.2000	15.1000	15.2000	+3.754%	58	813	+17.105%
2026-02-19	14.8100	14.8100	14.5000	14.6500	+1.384%	277	707	+21.502%
2026-02-18	14.4000	14.4500	14.4000	14.4500	-1.701%	9	515	+23.183%
2026-02-17	14.6000	14.9000	14.6000	14.7000	+5.755%	64	506	+21.088%
2026-02-11	14.5500	14.5500	13.9000	13.9000	+10.055%	49	454	+28.058%
2026-02-06	12.6300	12.6300	12.6300	12.6300	+2.102%	2	430	+40.934%
2026-02-05	12.2500	12.3700	12.2500	12.3700	+4.476%	10	432	+43.897%
2026-02-04	11.7600	11.8400	11.7600	11.8400	+50.636%	2	432	+50.338%
2026-01-30	7.8600	7.8600	7.8600	7.8600	+4.940%	5	432	+126.463%
2026-01-29	7.4900	7.4900	7.4900	7.4900	+8.551%	1	427	+137.650%
2026-01-20	6.9000	6.9000	6.9000	6.9000	+70.370%	1	427	+157.971%
2026-01-09	4.1500	4.1500	4.0500	4.0500	+1.250%	3	426	+339.506%
2026-01-08	3.9500	4.0000	3.9500	4.0000	-37.598%	317	423	+345.000%
2025-10-01	6.3500	6.4100	6.3500	6.4100	+11.478%	2	158	+177.691%
2025-09-30	5.7500	5.7500	5.7500	5.7500	+17.347%	1	157	+209.565%
2025-09-19	4.9000	4.9000	4.9000	4.9000	-4.669%	1	157	+263.265%
2025-09-18	5.0700	5.1400	5.0700	5.1400	-3.383%	2	156	+246.304%
2025-09-15	5.1700	5.3200	5.1700	5.3200	+8.571%	2	157	+234.586%
2025-09-11	4.8700	4.9000	4.8700	4.9000	+2.725%	2	156	+263.265%
2025-09-08	4.5900	4.7700	4.5900	4.7700	-7.558%	2	155	+273.166%
2025-09-02	4.9700	5.1600	4.9700	5.1600	-9.474%	2	154	+244.961%
2025-08-26	5.6500	5.7000	5.6500	5.7000	-4.682%	2	153	+212.281%
2025-08-15	5.8900	5.9800	5.8900	5.9800	-11.144%	2	153	+197.659%
2025-08-14	6.7000	6.7300	6.7000	6.7300	-0.444%	2	153	+164.487%
2025-08-13	6.6800	6.7600	6.6800	6.7600	+9.032%	2	154	+163.314%
2025-08-08	6.1400	6.2000	6.1400	6.2000	+13.346%	2	153	+187.097%
2025-08-04	5.4200	5.4700	5.4200	5.4700	+8.748%	2	153	+225.411%
2025-07-31	4.9700	5.0300	4.9700	5.0300	+4.357%	2	153	+253.877%
2025-07-23	4.6000	4.8200	4.6000	4.8200	-4.365%	2	153	+269.295%
2025-07-21	5.1000	5.1000	5.0400	5.0400	-7.692%	2	153	+253.175%
2025-07-15	5.3900	5.4600	5.3900	5.4600	+8.982%	2	152	+226.007%
2025-07-09	4.8200	5.0100	4.8200	5.0100	-3.282%	2	151	+255.289%
2025-07-08	5.0400	5.1800	5.0400	5.1800	+2.372%	2	150	+243.629%
2025-07-01	4.8600	5.0600	4.8600	5.0600	-0.978%	2	149	+251.779%
2025-06-30	4.8700	5.1100	4.8700	5.1100	-8.423%	2	148	+248.337%
2025-06-25	5.4400	5.5800	5.4400	5.5800	-10.145%	2	147	+218.996%
2025-06-20	5.9500	6.2100	5.9500	6.2100	+0.485%	4	146	+186.634%
2025-06-05	5.8600	6.1800	5.8600	6.1800	+11.351%	2	146	+188.026%
2025-05-20	5.5300	5.5500	5.5300	5.5500	+1.648%	2	146	+220.721%
2025-05-19	5.2200	5.4600	5.2200	5.4600	-10.784%	2	145	+226.007%
2025-05-09	6.1700	6.1700	6.1200	6.1200	-7.273%	4	144	+190.850%
2025-05-06	6.6000	6.6000	6.6000	6.6000	+1.695%	16	144	+169.697%
2025-05-05	6.2500	6.4900	6.2500	6.4900	-11.580%	2	160	+174.268%
2025-04-28	7.2000	7.3400	7.2000	7.3400	-0.811%	2	160	+142.507%
2025-04-24	7.4100	7.4100	7.4000	7.4000	-11.905%	2	160	+140.541%
2025-04-23	8.1500	8.4000	8.1500	8.4000	-10.638%	3	160	+111.905%
2025-04-22	10.1000	10.1000	9.2000	9.4000	-9.441%	298	160	+89.362%
2025-04-21	10.4000	10.4000	10.3800	10.3800	0.000%	4	4	+71.484%