Dark

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

EOD

Sep 29, 2026

4.35+17.568%(+0.65)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2000	4.3500	4.2000	4.3500	+17.568%	41	1,284	0.000%
2026-09-22	3.7000	3.7000	3.7000	3.7000	0.000%	50	1,283	+17.568%
2026-09-18	3.7000	3.7000	3.7000	3.7000	+12.121%	3	1,281	+17.568%
2026-09-11	3.3000	3.3000	3.3000	3.3000	0.000%	5	1,280	+31.818%
2026-09-08	3.3000	3.3000	3.3000	3.3000	+8.553%	4	1,280	+31.818%
2026-08-31	3.0400	3.0400	3.0400	3.0400	-9.254%	4	1,279	+43.092%
2026-08-27	4.3200	4.3200	3.3500	3.3500	-53.472%	19	1,283	+29.851%
2026-08-21	7.1500	7.2000	7.1500	7.2000	-2.703%	400	1,277	-39.583%
2026-08-19	7.4000	7.4000	7.4000	7.4000	-12.114%	1	877	-41.216%
2026-08-18	8.4200	8.4200	8.4200	8.4200	-12.292%	10	878	-48.337%
2026-08-17	9.5500	9.6000	9.5500	9.6000	-2.538%	3	878	-54.688%
2026-08-12	9.8500	9.8500	9.8500	9.8500	+6.717%	1	876	-55.838%
2026-08-11	9.2000	9.2300	9.2000	9.2300	-12.925%	11	877	-52.871%
2026-08-07	10.7100	11.1800	10.5500	10.6000	-12.397%	7	877	-58.962%
2026-08-06	12.1000	12.1000	12.1000	12.1000	+10.502%	1	879	-64.050%
2026-08-05	10.9500	10.9500	10.9500	10.9500	-3.097%	1	878	-60.274%
2026-08-04	11.3000	11.3000	11.3000	11.3000	-1.310%	2	877	-61.504%
2026-08-03	11.4500	11.4500	11.4500	11.4500	-18.679%	200	876	-62.009%
2026-07-30	14.0800	14.0800	14.0800	14.0800	+11.924%	1	676	-69.105%
2026-07-29	12.5800	12.5800	12.5800	12.5800	-7.159%	1	677	-65.421%
2026-07-28	13.5500	13.5500	13.5500	13.5500	-31.566%	1	676	-67.897%
2026-07-23	19.8000	19.8000	19.8000	19.8000	+21.846%	1	676	-78.030%
2026-07-21	16.2000	16.2500	16.2000	16.2500	+4.636%	3	676	-73.231%
2026-07-17	15.5300	15.5300	15.5300	15.5300	-0.257%	1	673	-71.990%
2026-07-13	16.6000	16.6000	15.5700	15.5700	-4.479%	2	672	-72.062%
2026-07-07	16.4000	16.4000	16.3000	16.3000	-5.780%	13	672	-73.313%
2026-07-06	17.9600	17.9600	17.3000	17.3000	-23.956%	15	659	-74.855%
2026-06-25	22.7500	22.7500	22.7500	22.7500	+8.076%	8	649	-80.879%
2026-06-24	21.0500	21.0500	21.0500	21.0500	-2.636%	3	649	-79.335%
2026-06-23	21.6200	21.6200	21.6200	21.6200	-4.124%	2	646	-79.880%
2026-06-22	22.5500	22.5500	22.5500	22.5500	+1.577%	1	644	-80.710%
2026-06-18	22.7000	22.7000	22.2000	22.2000	+10.174%	5	574	-80.405%
2026-06-17	20.1500	20.2500	20.1000	20.1500	+4.948%	112	574	-78.412%
2026-06-16	19.3600	19.3600	19.1900	19.2000	+2.949%	181	574	-77.344%
2026-06-12	18.6500	18.6500	18.6500	18.6500	+13.720%	1	401	-76.676%
2026-06-10	16.4000	16.4000	16.4000	16.4000	+9.115%	22	402	-73.476%
2026-06-09	15.0300	15.0300	15.0300	15.0300	+15.172%	1	380	-71.058%
2026-06-03	13.0500	13.0500	13.0500	13.0500	+14.073%	1	381	-66.667%
2026-06-01	12.6500	12.6500	11.4400	11.4400	-9.206%	2	380	-61.976%
2026-05-29	13.3900	13.3900	12.6000	12.6000	-23.636%	11	382	-65.476%
2026-05-28	16.5000	16.5000	16.5000	16.5000	+3.448%	1	381	-73.636%
2026-05-27	15.8400	16.6000	15.8400	15.9500	-5.789%	4	380	-72.727%
2026-05-21	17.0500	17.0500	16.9300	16.9300	+0.475%	2	381	-74.306%
2026-05-20	16.8500	16.8500	16.8500	16.8500	+2.121%	6	380	-74.184%
2026-05-18	16.9100	16.9100	16.5000	16.5000	-3.509%	2	379	-73.636%
2026-05-15	16.8000	17.1000	16.8000	17.1000	-7.317%	5	379	-74.561%
2026-05-14	18.4500	18.4500	18.4500	18.4500	+16.038%	1	376	-76.423%
2026-05-11	15.9000	15.9000	15.9000	15.9000	+14.801%	5	376	-72.642%
2026-05-07	13.5200	13.8500	13.5200	13.8500	-1.423%	4	376	-68.592%
2026-05-05	14.3000	14.8500	14.0500	14.0500	+0.357%	48	372	-69.039%
2026-05-04	13.8000	14.0000	13.8000	14.0000	-4.762%	48	372	-68.929%
2026-05-01	15.5100	15.6000	14.7000	14.7000	-8.411%	12	369	-70.408%
2026-04-30	16.3500	16.3500	16.0500	16.0500	+4.221%	15	369	-72.897%
2026-04-29	15.4000	15.4000	15.4000	15.4000	-2.532%	1	354	-71.753%
2026-04-27	15.3500	15.8000	15.3500	15.8000	-3.364%	160	353	-72.468%
2026-04-24	16.7000	16.7000	16.3500	16.3500	+22.015%	2	350	-73.394%
2026-04-22	13.4500	13.4500	13.4000	13.4000	-3.597%	3	350	-67.537%
2026-04-20	14.0000	14.0000	13.9000	13.9000	-13.718%	5	353	-68.705%
2026-04-15	16.1100	16.1100	16.1100	16.1100	-6.879%	1	354	-72.998%
2026-04-14	17.3000	17.3000	17.3000	17.3000	-10.825%	1	354	-74.855%
2026-04-10	19.4000	19.4000	19.4000	19.4000	+7.479%	1	354	-77.577%
2026-04-09	17.2500	18.0500	17.2500	18.0500	+21.959%	4	353	-75.900%
2026-03-26	14.6000	14.8000	14.6000	14.8000	+1.718%	3	349	-70.608%
2026-03-24	14.4500	14.5500	14.4500	14.5500	+13.230%	11	352	-70.103%
2026-03-19	12.5000	12.8500	12.5000	12.8500	-3.745%	4	342	-66.148%
2026-03-13	13.3500	13.3500	13.3500	13.3500	0.000%	2	342	-67.416%
2026-03-05	13.3500	13.3500	13.3500	13.3500	-18.098%	4	349	-67.416%
2026-02-19	16.4000	16.4000	16.3000	16.3000	+1.242%	6	353	-73.313%
2026-02-18	16.1000	16.1000	16.1000	16.1000	+7.333%	2	347	-72.981%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-4.519%	1	348	-71.000%
2026-02-11	15.7100	15.7100	15.7100	15.7100	+8.720%	1	348	-72.311%
2026-02-05	13.8000	14.4500	13.8000	14.4500	+8.078%	2	348	-69.896%
2026-02-04	13.3700	13.3700	13.3700	13.3700	+59.928%	1	349	-67.464%
2026-01-29	8.3600	8.3600	8.3600	8.3600	+8.571%	1	350	-47.967%
2026-01-21	7.6500	7.7000	7.6500	7.7000	+22.222%	10	350	-43.506%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+10.526%	1	349	-30.952%
2026-01-13	5.8000	5.9000	5.7000	5.7000	+46.154%	262	349	-23.684%
2025-12-23	3.9700	3.9700	3.9000	3.9000	-45.455%	2	116	+11.538%
2025-11-11	7.1500	7.1500	7.1500	7.1500	-6.045%	1	115	-39.161%
2025-10-16	7.4000	7.6100	7.4000	7.6100	+4.247%	4	115	-42.838%
2025-10-09	7.1700	7.3000	7.1700	7.3000	-4.575%	2	115	-40.411%
2025-10-07	7.6500	7.6500	7.6500	7.6500	+6.993%	1	114	-43.137%
2025-10-01	7.1600	7.1600	7.1500	7.1500	+10.853%	100	114	-39.161%
2025-09-26	6.3600	6.4500	6.3600	6.4500	+5.220%	2	46	-32.558%
2025-09-24	5.9400	6.1300	5.9400	6.1300	+3.025%	2	46	-29.038%
2025-09-19	5.8800	5.9500	5.8800	5.9500	+2.234%	2	46	-26.891%
2025-09-18	5.7700	5.8200	5.7700	5.8200	-7.472%	2	46	-25.258%
2025-09-16	6.1300	6.2900	6.1300	6.2900	+3.624%	2	47	-30.843%
2025-09-15	5.9000	6.0700	5.9000	6.0700	+7.244%	2	46	-28.336%
2025-09-11	5.5200	5.6600	5.5200	5.6600	-2.414%	2	46	-23.145%
2025-09-10	5.8000	5.8000	5.8000	5.8000	+11.538%	1	46	-25.000%
2025-09-09	5.2000	5.2000	5.2000	5.2000	-1.328%	1	46	-16.346%
2025-09-08	5.2500	5.2700	5.2500	5.2700	-18.295%	2	47	-17.457%
2025-09-04	6.4500	6.4500	6.4500	6.4500	+11.979%	1	46	-32.558%
2025-09-02	5.5300	5.7600	5.5300	5.7600	+1.767%	2	46	-24.479%
2025-08-28	5.6200	5.6600	5.6200	5.6600	-12.923%	2	46	-23.145%
2025-08-26	6.3500	6.5000	6.3500	6.5000	-2.695%	2	45	-33.077%
2025-08-18	6.5900	6.6800	6.5900	6.6800	-11.989%	2	45	-34.880%
2025-08-14	7.5400	7.5900	7.5400	7.5900	-0.914%	2	44	-42.688%
2025-08-13	7.5800	7.6600	7.5800	7.6600	-4.250%	2	44	-43.211%
2025-08-12	7.9300	8.0000	7.9300	8.0000	+27.186%	2	44	-45.625%
2025-08-01	6.2300	6.2900	6.2300	6.2900	+11.723%	2	45	-30.843%
2025-07-31	5.6300	5.6300	5.6300	5.6300	+5.234%	32	46	-22.735%
2025-07-30	5.2100	5.3500	5.2100	5.3500	-12.295%	3	57	-18.692%
2025-07-17	5.9600	6.1000	5.9600	6.1000	+0.164%	2	57	-28.689%
2025-07-15	6.0000	6.0900	6.0000	6.0900	-0.164%	2	57	-28.571%
2025-07-11	6.0800	6.1000	6.0800	6.1000	+8.156%	2	56	-28.689%
2025-07-09	5.4800	5.6400	5.4800	5.6400	-0.704%	2	55	-22.872%
2025-07-01	5.4300	5.6800	5.4300	5.6800	-2.405%	2	55	-23.415%
2025-06-30	5.4400	5.8200	5.4400	5.8200	-5.212%	2	54	-25.258%
2025-06-25	6.1500	6.1500	6.1400	6.1400	+2.333%	2	53	-29.153%
2025-06-24	6.2200	6.2900	6.0000	6.0000	-10.314%	6	54	-27.500%
2025-06-05	6.5300	6.7700	6.4900	6.6900	-4.429%	4	53	-34.978%
2025-06-04	6.9500	7.0000	6.9500	7.0000	+15.894%	2	51	-37.857%
2025-05-19	5.8400	6.0400	5.8400	6.0400	-15.642%	2	51	-27.980%
2025-05-05	6.9600	7.1600	6.9600	7.1600	-12.147%	2	51	-39.246%
2025-04-30	8.1500	8.1500	8.1500	8.1500	-22.010%	1	51	-46.626%
2025-04-22	10.5000	10.5000	10.4500	10.4500	-10.684%	2	51	-58.373%
2025-04-21	11.7000	11.7000	11.7000	11.7000	+18.541%	1	51	-62.821%
2025-04-11	10.0600	10.4000	9.8700	9.8700	-8.442%	88	50	-55.927%
2025-04-07	10.7800	10.7800	10.7800	10.7800	-2.443%	32	5	-59.647%
2025-04-04	10.5500	11.0500	10.5500	11.0500	0.000%	10	5	-60.633%