Dark

CRM20270617P145
CRM Jun 17 2027 145.00 Put (CRM270617P00145000)
option OPRA

EOD

Jun 25, 2026

22.75+8.076%(+1.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	22.7500	22.7500	22.7500	22.7500	+8.076%	8	649	0.000%
2026-06-24	21.0500	21.0500	21.0500	21.0500	-2.636%	3	649	+8.076%
2026-06-23	21.6200	21.6200	21.6200	21.6200	-4.124%	2	646	+5.227%
2026-06-22	22.5500	22.5500	22.5500	22.5500	+1.577%	1	644	+0.887%
2026-06-18	22.7000	22.7000	22.2000	22.2000	+10.174%	5	574	+2.477%
2026-06-17	20.1500	20.2500	20.1000	20.1500	+4.948%	112	574	+12.903%
2026-06-16	19.3600	19.3600	19.1900	19.2000	+2.949%	181	574	+18.490%
2026-06-12	18.6500	18.6500	18.6500	18.6500	+13.720%	1	401	+21.984%
2026-06-10	16.4000	16.4000	16.4000	16.4000	+9.115%	22	402	+38.720%
2026-06-09	15.0300	15.0300	15.0300	15.0300	+15.172%	1	380	+51.364%
2026-06-03	13.0500	13.0500	13.0500	13.0500	+14.073%	1	381	+74.330%
2026-06-01	12.6500	12.6500	11.4400	11.4400	-9.206%	2	380	+98.864%
2026-05-29	13.3900	13.3900	12.6000	12.6000	-23.636%	11	382	+80.556%
2026-05-28	16.5000	16.5000	16.5000	16.5000	+3.448%	1	381	+37.879%
2026-05-27	15.8400	16.6000	15.8400	15.9500	-5.789%	4	380	+42.633%
2026-05-21	17.0500	17.0500	16.9300	16.9300	+0.475%	2	381	+34.377%
2026-05-20	16.8500	16.8500	16.8500	16.8500	+2.121%	6	380	+35.015%
2026-05-18	16.9100	16.9100	16.5000	16.5000	-3.509%	2	379	+37.879%
2026-05-15	16.8000	17.1000	16.8000	17.1000	-7.317%	5	379	+33.041%
2026-05-14	18.4500	18.4500	18.4500	18.4500	+16.038%	1	376	+23.306%
2026-05-11	15.9000	15.9000	15.9000	15.9000	+14.801%	5	376	+43.082%
2026-05-07	13.5200	13.8500	13.5200	13.8500	-1.423%	4	376	+64.260%
2026-05-05	14.3000	14.8500	14.0500	14.0500	+0.357%	48	372	+61.922%
2026-05-04	13.8000	14.0000	13.8000	14.0000	-4.762%	48	372	+62.500%
2026-05-01	15.5100	15.6000	14.7000	14.7000	-8.411%	12	369	+54.762%
2026-04-30	16.3500	16.3500	16.0500	16.0500	+4.221%	15	369	+41.745%
2026-04-29	15.4000	15.4000	15.4000	15.4000	-2.532%	1	354	+47.727%
2026-04-27	15.3500	15.8000	15.3500	15.8000	-3.364%	160	353	+43.987%
2026-04-24	16.7000	16.7000	16.3500	16.3500	+22.015%	2	350	+39.144%
2026-04-22	13.4500	13.4500	13.4000	13.4000	-3.597%	3	350	+69.776%
2026-04-20	14.0000	14.0000	13.9000	13.9000	-13.718%	5	353	+63.669%
2026-04-15	16.1100	16.1100	16.1100	16.1100	-6.879%	1	354	+41.217%
2026-04-14	17.3000	17.3000	17.3000	17.3000	-10.825%	1	354	+31.503%
2026-04-10	19.4000	19.4000	19.4000	19.4000	+7.479%	1	354	+17.268%
2026-04-09	17.2500	18.0500	17.2500	18.0500	+21.959%	4	353	+26.039%
2026-03-26	14.6000	14.8000	14.6000	14.8000	+1.718%	3	349	+53.716%
2026-03-24	14.4500	14.5500	14.4500	14.5500	+13.230%	11	352	+56.357%
2026-03-19	12.5000	12.8500	12.5000	12.8500	-3.745%	4	342	+77.043%
2026-03-13	13.3500	13.3500	13.3500	13.3500	0.000%	2	342	+70.412%
2026-03-05	13.3500	13.3500	13.3500	13.3500	-18.098%	4	349	+70.412%
2026-02-19	16.4000	16.4000	16.3000	16.3000	+1.242%	6	353	+39.571%
2026-02-18	16.1000	16.1000	16.1000	16.1000	+7.333%	2	347	+41.304%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-4.519%	1	348	+51.667%
2026-02-11	15.7100	15.7100	15.7100	15.7100	+8.720%	1	348	+44.812%
2026-02-05	13.8000	14.4500	13.8000	14.4500	+8.078%	2	348	+57.439%
2026-02-04	13.3700	13.3700	13.3700	13.3700	+59.928%	1	349	+70.157%
2026-01-29	8.3600	8.3600	8.3600	8.3600	+8.571%	1	350	+172.129%
2026-01-21	7.6500	7.7000	7.6500	7.7000	+22.222%	10	350	+195.455%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+10.526%	1	349	+261.111%
2026-01-13	5.8000	5.9000	5.7000	5.7000	+46.154%	262	349	+299.123%
2025-12-23	3.9700	3.9700	3.9000	3.9000	-45.455%	2	116	+483.333%
2025-11-11	7.1500	7.1500	7.1500	7.1500	-6.045%	1	115	+218.182%
2025-10-16	7.4000	7.6100	7.4000	7.6100	+4.247%	4	115	+198.949%
2025-10-09	7.1700	7.3000	7.1700	7.3000	-4.575%	2	115	+211.644%
2025-10-07	7.6500	7.6500	7.6500	7.6500	+6.993%	1	114	+197.386%
2025-10-01	7.1600	7.1600	7.1500	7.1500	+10.853%	100	114	+218.182%
2025-09-26	6.3600	6.4500	6.3600	6.4500	+5.220%	2	46	+252.713%
2025-09-24	5.9400	6.1300	5.9400	6.1300	+3.025%	2	46	+271.126%
2025-09-19	5.8800	5.9500	5.8800	5.9500	+2.234%	2	46	+282.353%
2025-09-18	5.7700	5.8200	5.7700	5.8200	-7.472%	2	46	+290.893%
2025-09-16	6.1300	6.2900	6.1300	6.2900	+3.624%	2	47	+261.685%
2025-09-15	5.9000	6.0700	5.9000	6.0700	+7.244%	2	46	+274.794%
2025-09-11	5.5200	5.6600	5.5200	5.6600	-2.414%	2	46	+301.943%
2025-09-10	5.8000	5.8000	5.8000	5.8000	+11.538%	1	46	+292.241%
2025-09-09	5.2000	5.2000	5.2000	5.2000	-1.328%	1	46	+337.500%
2025-09-08	5.2500	5.2700	5.2500	5.2700	-18.295%	2	47	+331.689%
2025-09-04	6.4500	6.4500	6.4500	6.4500	+11.979%	1	46	+252.713%
2025-09-02	5.5300	5.7600	5.5300	5.7600	+1.767%	2	46	+294.965%
2025-08-28	5.6200	5.6600	5.6200	5.6600	-12.923%	2	46	+301.943%
2025-08-26	6.3500	6.5000	6.3500	6.5000	-2.695%	2	45	+250.000%
2025-08-18	6.5900	6.6800	6.5900	6.6800	-11.989%	2	45	+240.569%
2025-08-14	7.5400	7.5900	7.5400	7.5900	-0.914%	2	44	+199.736%
2025-08-13	7.5800	7.6600	7.5800	7.6600	-4.250%	2	44	+196.997%
2025-08-12	7.9300	8.0000	7.9300	8.0000	+27.186%	2	44	+184.375%
2025-08-01	6.2300	6.2900	6.2300	6.2900	+11.723%	2	45	+261.685%
2025-07-31	5.6300	5.6300	5.6300	5.6300	+5.234%	32	46	+304.085%
2025-07-30	5.2100	5.3500	5.2100	5.3500	-12.295%	3	57	+325.234%
2025-07-17	5.9600	6.1000	5.9600	6.1000	+0.164%	2	57	+272.951%
2025-07-15	6.0000	6.0900	6.0000	6.0900	-0.164%	2	57	+273.563%
2025-07-11	6.0800	6.1000	6.0800	6.1000	+8.156%	2	56	+272.951%
2025-07-09	5.4800	5.6400	5.4800	5.6400	-0.704%	2	55	+303.369%
2025-07-01	5.4300	5.6800	5.4300	5.6800	-2.405%	2	55	+300.528%
2025-06-30	5.4400	5.8200	5.4400	5.8200	-5.212%	2	54	+290.893%
2025-06-25	6.1500	6.1500	6.1400	6.1400	+2.333%	2	53	+270.521%
2025-06-24	6.2200	6.2900	6.0000	6.0000	-10.314%	6	54	+279.167%
2025-06-05	6.5300	6.7700	6.4900	6.6900	-4.429%	4	53	+240.060%
2025-06-04	6.9500	7.0000	6.9500	7.0000	+15.894%	2	51	+225.000%
2025-05-19	5.8400	6.0400	5.8400	6.0400	-15.642%	2	51	+276.656%
2025-05-05	6.9600	7.1600	6.9600	7.1600	-12.147%	2	51	+217.737%
2025-04-30	8.1500	8.1500	8.1500	8.1500	-22.010%	1	51	+179.141%
2025-04-22	10.5000	10.5000	10.4500	10.4500	-10.684%	2	51	+117.703%
2025-04-21	11.7000	11.7000	11.7000	11.7000	+18.541%	1	51	+94.444%
2025-04-11	10.0600	10.4000	9.8700	9.8700	-8.442%	88	50	+130.496%
2025-04-07	10.7800	10.7800	10.7800	10.7800	-2.443%	32	5	+111.039%
2025-04-04	10.5500	11.0500	10.5500	11.0500	0.000%	10	5	+105.882%