Dark

CRM20270617P150
CRM Jun 17 2027 150.00 Put (CRM270617P00150000)
option OPRA

EOD

Jun 26, 2026

22.68-11.059%(-2.82)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	22.6500	22.7200	22.6500	22.6800	-11.059%	4	1,171	0.000%
2026-06-25	24.7700	25.5000	24.7700	25.5000	+1.351%	5	1,169	-11.059%
2026-06-24	24.6000	25.1600	24.6000	25.1600	+4.485%	2	1,172	-9.857%
2026-06-23	24.0800	24.0800	24.0800	24.0800	-7.562%	10	1,170	-5.814%
2026-06-22	25.2900	26.5000	25.2900	26.0500	+4.200%	160	1,170	-12.937%
2026-06-18	24.3500	25.3500	24.3500	25.0000	+5.485%	15	1,010	-9.280%
2026-06-17	22.6000	23.7000	22.4700	23.7000	+11.007%	25	1,010	-4.304%
2026-06-15	19.9500	21.3500	19.8600	21.3500	+3.290%	5	1,010	+6.230%
2026-06-12	20.6700	20.6700	20.6700	20.6700	-0.625%	1	1,007	+9.724%
2026-06-11	19.3600	21.0500	19.3600	20.8000	+10.579%	34	1,015	+9.038%
2026-06-10	18.8100	18.8100	18.8100	18.8100	+6.271%	1	985	+20.574%
2026-06-09	17.6700	17.7000	17.6700	17.7000	+10.972%	21	984	+28.136%
2026-06-08	15.9000	15.9500	15.9000	15.9500	+2.572%	20	964	+42.194%
2026-06-05	14.7000	15.5500	14.7000	15.5500	+7.241%	6	944	+45.852%
2026-06-04	14.5000	14.5000	14.5000	14.5000	+1.754%	1	943	+56.414%
2026-06-02	14.2500	14.2500	14.2500	14.2500	+0.141%	5	944	+59.158%
2026-05-29	15.8000	15.8000	13.9500	14.2300	-20.056%	14	939	+59.382%
2026-05-28	16.8800	17.8000	16.8800	17.8000	-0.280%	5	931	+27.416%
2026-05-27	18.0000	18.1000	17.8500	17.8500	-0.279%	4	926	+27.059%
2026-05-26	17.5000	17.9000	17.5000	17.9000	-8.205%	201	925	+26.704%
2026-05-21	19.5000	19.5000	19.5000	19.5000	+1.828%	4	1,124	+16.308%
2026-05-20	19.1500	19.1500	19.1500	19.1500	-1.289%	2	1,120	+18.433%
2026-05-15	19.7000	19.7000	19.1000	19.4000	-6.776%	55	1,120	+16.907%
2026-05-14	20.5700	20.8100	20.2000	20.8100	-1.374%	165	1,112	+8.986%
2026-05-13	20.3500	21.2500	20.3500	21.1000	+8.483%	163	812	+7.488%
2026-05-12	19.3400	19.4500	19.3400	19.4500	+5.135%	26	812	+16.607%
2026-05-11	17.8700	18.7500	17.7300	18.5000	+6.936%	13	812	+22.595%
2026-05-08	17.7500	17.7500	17.3000	17.3000	+11.685%	2	806	+31.098%
2026-05-07	15.4900	15.4900	15.4900	15.4900	-4.677%	1	804	+46.417%
2026-05-01	16.2500	16.2500	16.2500	16.2500	-9.218%	1	803	+39.569%
2026-04-30	18.3000	18.3000	17.6000	17.9000	+5.855%	17	803	+26.704%
2026-04-29	16.9100	16.9100	16.9100	16.9100	+0.356%	1	808	+34.122%
2026-04-28	17.1600	17.1600	16.8500	16.8500	-2.601%	2	807	+34.599%
2026-04-27	17.0000	17.5500	17.0000	17.3000	-9.896%	14	808	+31.098%
2026-04-23	18.7600	19.5000	18.7300	19.2000	+28.428%	6	799	+18.125%
2026-04-22	15.0500	15.0500	14.9500	14.9500	-3.548%	2	794	+51.706%
2026-04-20	15.5000	15.5000	15.5000	15.5000	+0.977%	2	795	+46.323%
2026-04-17	15.3500	15.3500	15.3500	15.3500	-9.064%	1	793	+47.752%
2026-04-16	16.8800	16.8800	16.8800	16.8800	-22.569%	1	794	+34.360%
2026-04-10	21.8800	21.8800	21.8000	21.8000	+7.921%	101	794	+4.037%
2026-04-09	19.2500	20.2000	19.2500	20.2000	+29.073%	24	693	+12.277%
2026-04-06	15.6500	15.6500	15.6500	15.6500	-12.029%	20	672	+44.920%
2026-03-27	17.7900	17.7900	17.7900	17.7900	+8.807%	5	652	+27.487%
2026-03-26	16.5000	16.5000	16.3500	16.3500	+11.604%	251	647	+38.716%
2026-03-24	14.6500	14.6500	14.6500	14.6500	+1.384%	1	418	+54.812%
2026-03-20	14.4500	14.4500	14.4500	14.4500	+3.214%	1	418	+56.955%
2026-03-18	14.0000	14.0000	14.0000	14.0000	+6.061%	1	419	+62.000%
2026-03-17	13.0600	13.2000	13.0500	13.2000	-11.171%	11	419	+71.818%
2026-03-13	14.8600	14.8600	14.8600	14.8600	+6.523%	1	429	+52.624%
2026-03-12	13.2500	13.9500	13.2500	13.9500	-5.424%	8	429	+62.581%
2026-03-10	14.8500	14.8500	14.7500	14.7500	-1.993%	78	431	+53.763%
2026-03-09	15.0500	15.0500	15.0500	15.0500	+5.614%	1	366	+50.698%
2026-03-05	14.2500	14.2500	14.2500	14.2500	-8.654%	4	365	+59.158%
2026-03-04	15.6000	15.6000	15.6000	15.6000	-7.692%	1	365	+45.385%
2026-02-27	16.9000	16.9000	16.9000	16.9000	+12.667%	1	364	+34.201%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-10.873%	20	363	+51.200%
2026-02-25	18.0000	18.0000	16.8300	16.8300	-10.952%	4	349	+34.759%
2026-02-24	19.7800	19.7800	18.7500	18.9000	-11.888%	6	349	+20.000%
2026-02-23	21.4000	22.0000	21.4000	21.4500	+21.050%	204	344	+5.734%
2026-02-19	18.3400	18.5500	17.7200	17.7200	-0.839%	101	163	+27.991%
2026-02-18	17.8000	17.8800	17.8000	17.8700	-3.405%	15	70	+26.917%
2026-02-17	17.8100	18.5000	17.8100	18.5000	+12.121%	12	81	+22.595%
2026-02-09	15.5400	16.5000	15.5400	16.5000	+6.178%	16	69	+37.455%
2026-02-05	15.5400	15.5400	15.5400	15.5400	+8.293%	10	54	+45.946%
2026-02-03	14.1000	14.3500	14.1000	14.3500	+43.500%	25	44	+58.049%
2026-01-29	9.5000	10.0000	9.5000	10.0000	+125.734%	2	25	+126.800%
2025-12-23	4.3800	4.4300	4.3800	4.4300	-38.472%	2	25	+411.964%
2025-10-31	7.0600	7.2000	7.0600	7.2000	-2.703%	2	24	+215.000%
2025-10-29	7.0200	7.4500	7.0200	7.4000	-10.843%	6	23	+206.486%
2025-10-16	8.3000	8.3000	8.3000	8.3000	-2.007%	1	20	+173.253%
2025-10-08	8.3500	8.4700	8.3500	8.4700	+20.142%	2	20	+167.769%
2025-09-29	7.0500	7.0500	7.0500	7.0500	-5.369%	1	20	+221.702%
2025-09-25	7.0000	7.4500	7.0000	7.4500	+13.914%	3	19	+204.430%
2025-09-23	6.5400	6.5400	6.5400	6.5400	-5.899%	3	18	+246.789%
2025-09-17	6.9500	6.9500	6.9500	6.9500	-0.572%	1	21	+226.331%
2025-09-16	6.9500	6.9900	6.9500	6.9900	+9.733%	2	20	+224.464%
2025-09-12	6.2800	6.3700	6.2800	6.3700	+0.951%	2	20	+256.044%
2025-09-11	6.2200	6.3100	6.2200	6.3100	+3.443%	2	20	+259.429%
2025-09-10	6.0900	6.1900	6.0900	6.1000	+5.172%	3	19	+271.803%
2025-09-09	5.8000	5.8000	5.8000	5.8000	-3.494%	1	19	+291.034%
2025-09-08	5.9400	6.0100	5.9400	6.0100	-16.528%	2	19	+277.371%
2025-09-04	7.0000	7.2000	7.0000	7.2000	+11.111%	3	18	+215.000%
2025-09-02	6.3200	6.4800	6.3200	6.4800	-5.401%	2	16	+250.000%
2025-08-27	6.8500	6.8500	6.8500	6.8500	-3.927%	1	15	+231.095%
2025-08-26	7.1100	7.1300	7.1100	7.1300	-6.797%	2	14	+218.093%
2025-08-18	7.6500	7.6500	7.6500	7.6500	-9.894%	1	14	+196.471%
2025-08-14	8.4200	8.4900	8.4200	8.4900	+0.118%	2	13	+167.138%
2025-08-13	8.4500	8.4800	8.4500	8.4800	+8.579%	2	13	+167.453%
2025-08-08	7.7600	7.8100	7.7600	7.8100	+14.181%	2	12	+190.397%
2025-08-04	6.8300	6.8400	6.8300	6.8400	+9.265%	2	12	+231.579%
2025-07-31	6.2600	6.2600	6.2600	6.2600	+4.682%	2	12	+262.300%
2025-07-30	5.9100	5.9800	5.9100	5.9800	-0.333%	2	12	+279.264%
2025-07-23	6.0000	6.0000	6.0000	6.0000	-5.363%	1	13	+278.000%
2025-07-21	6.4000	6.4000	6.3400	6.3400	-6.627%	2	13	+257.729%
2025-07-17	6.6900	6.7900	6.6900	6.7900	+0.147%	2	13	+234.021%
2025-07-15	6.7200	6.7800	6.7200	6.7800	-1.022%	2	12	+234.513%
2025-07-11	6.8900	6.8900	6.8500	6.8500	+9.600%	2	13	+231.095%
2025-07-09	6.0600	6.2500	6.0600	6.2500	+1.461%	2	14	+262.880%
2025-07-08	6.0400	6.1600	6.0400	6.1600	-1.911%	2	14	+268.182%
2025-07-01	6.0200	6.2800	6.0200	6.2800	-10.157%	2	14	+261.146%
2025-06-24	6.8300	6.9900	6.8300	6.9900	-9.573%	2	13	+224.464%
2025-06-20	7.4400	7.7300	7.4400	7.7300	+10.429%	4	13	+193.402%
2025-06-11	7.0000	7.0000	7.0000	7.0000	-6.292%	1	13	+224.000%
2025-06-05	7.2100	7.4700	7.2100	7.4700	+2.049%	2	12	+203.614%
2025-05-27	7.3200	7.3200	7.3200	7.3200	-5.548%	1	12	+209.836%
2025-05-23	7.9000	7.9000	7.7500	7.7500	+16.717%	12	7	+192.645%
2025-05-19	6.3200	6.6400	6.3200	6.6400	-14.872%	2	7	+241.566%
2025-05-07	7.8000	7.8000	7.8000	7.8000	-1.391%	1	7	+190.769%
2025-05-05	7.7300	7.9100	7.7300	7.9100	+1.280%	2	7	+186.726%
2025-05-02	7.7600	7.8100	7.7600	7.8100	-39.923%	6	7	+190.397%
2025-04-21	11.8000	13.0000	11.8000	13.0000	+25.604%	4	4	+74.462%
2025-04-16	10.3500	10.3500	10.3500	10.3500	+4.020%	1	3	+119.130%
2025-04-15	9.9500	9.9500	9.9500	9.9500	0.000%	2	2	+127.940%