Dark

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

EOD

Aug 13, 2026

11.10-1.508%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.1000	11.1000	11.1000	11.1000	-1.508%	1	1,177	0.000%
2026-08-12	11.2700	11.2700	11.2700	11.2700	+7.028%	1	1,177	-1.508%
2026-08-11	10.4500	10.5300	10.4500	10.5300	-0.660%	4	1,176	+5.413%
2026-08-10	11.6900	11.6900	10.6000	10.6000	-11.740%	12	1,173	+4.717%
2026-08-07	12.3500	12.3500	12.0100	12.0100	-2.358%	2	1,174	-7.577%
2026-08-05	12.3000	12.3000	12.3000	12.3000	-5.093%	25	1,175	-9.756%
2026-08-04	13.3000	13.3000	12.9600	12.9600	-19.152%	16	1,150	-14.352%
2026-07-30	15.4700	16.0500	15.4700	16.0300	+18.741%	11	1,159	-30.755%
2026-07-29	13.7500	13.7500	12.9400	13.5000	-10.000%	3	1,152	-17.778%
2026-07-28	15.3000	15.3000	15.0000	15.0000	-6.250%	21	1,151	-26.000%
2026-07-27	17.0500	17.0500	16.0000	16.0000	-22.668%	3	1,167	-30.625%
2026-07-24	20.7200	20.7200	20.6900	20.6900	-6.802%	2	1,166	-46.351%
2026-07-23	22.2000	22.2000	22.0000	22.2000	+21.644%	98	1,166	-50.000%
2026-07-21	18.0000	18.2500	18.0000	18.2500	+5.797%	2	1,164	-39.178%
2026-07-20	17.2500	17.2500	17.2500	17.2500	-3.900%	1	1,163	-35.652%
2026-07-17	17.0000	17.9500	17.0000	17.9500	+2.865%	6	1,164	-38.162%
2026-07-16	18.2400	18.2400	16.9000	17.4500	-6.684%	7	1,169	-36.390%
2026-07-15	18.7000	18.7000	18.7000	18.7000	+2.974%	1	1,165	-40.642%
2026-07-14	18.1600	18.1600	18.1600	18.1600	+5.581%	1	1,166	-38.877%
2026-07-13	17.5700	17.5700	17.2000	17.2000	-6.775%	11	1,166	-35.465%
2026-07-07	18.4500	18.4500	18.4500	18.4500	-5.385%	1	1,175	-39.837%
2026-07-06	20.4500	20.4500	19.4500	19.5000	+0.309%	3	1,176	-43.077%
2026-07-02	19.4400	19.4400	19.4400	19.4400	-3.762%	2	1,173	-42.901%
2026-07-01	20.5000	20.5000	20.0000	20.2000	-12.743%	6	1,173	-45.050%
2026-06-30	23.0000	23.2000	23.0000	23.1500	+2.072%	3	1,171	-52.052%
2026-06-26	22.6500	22.7200	22.6500	22.6800	-11.059%	4	1,171	-51.058%
2026-06-25	24.7700	25.5000	24.7700	25.5000	+1.351%	5	1,169	-56.471%
2026-06-24	24.6000	25.1600	24.6000	25.1600	+4.485%	2	1,172	-55.882%
2026-06-23	24.0800	24.0800	24.0800	24.0800	-7.562%	10	1,170	-53.904%
2026-06-22	25.2900	26.5000	25.2900	26.0500	+4.200%	160	1,170	-57.390%
2026-06-18	24.3500	25.3500	24.3500	25.0000	+5.485%	15	1,010	-55.600%
2026-06-17	22.6000	23.7000	22.4700	23.7000	+11.007%	25	1,010	-53.165%
2026-06-15	19.9500	21.3500	19.8600	21.3500	+3.290%	5	1,010	-48.009%
2026-06-12	20.6700	20.6700	20.6700	20.6700	-0.625%	1	1,007	-46.299%
2026-06-11	19.3600	21.0500	19.3600	20.8000	+10.579%	34	1,015	-46.635%
2026-06-10	18.8100	18.8100	18.8100	18.8100	+6.271%	1	985	-40.989%
2026-06-09	17.6700	17.7000	17.6700	17.7000	+10.972%	21	984	-37.288%
2026-06-08	15.9000	15.9500	15.9000	15.9500	+2.572%	20	964	-30.408%
2026-06-05	14.7000	15.5500	14.7000	15.5500	+7.241%	6	944	-28.617%
2026-06-04	14.5000	14.5000	14.5000	14.5000	+1.754%	1	943	-23.448%
2026-06-02	14.2500	14.2500	14.2500	14.2500	+0.141%	5	944	-22.105%
2026-05-29	15.8000	15.8000	13.9500	14.2300	-20.056%	14	939	-21.996%
2026-05-28	16.8800	17.8000	16.8800	17.8000	-0.280%	5	931	-37.640%
2026-05-27	18.0000	18.1000	17.8500	17.8500	-0.279%	4	926	-37.815%
2026-05-26	17.5000	17.9000	17.5000	17.9000	-8.205%	201	925	-37.989%
2026-05-21	19.5000	19.5000	19.5000	19.5000	+1.828%	4	1,124	-43.077%
2026-05-20	19.1500	19.1500	19.1500	19.1500	-1.289%	2	1,120	-42.037%
2026-05-15	19.7000	19.7000	19.1000	19.4000	-6.776%	55	1,120	-42.784%
2026-05-14	20.5700	20.8100	20.2000	20.8100	-1.374%	165	1,112	-46.660%
2026-05-13	20.3500	21.2500	20.3500	21.1000	+8.483%	163	812	-47.393%
2026-05-12	19.3400	19.4500	19.3400	19.4500	+5.135%	26	812	-42.931%
2026-05-11	17.8700	18.7500	17.7300	18.5000	+6.936%	13	812	-40.000%
2026-05-08	17.7500	17.7500	17.3000	17.3000	+11.685%	2	806	-35.838%
2026-05-07	15.4900	15.4900	15.4900	15.4900	-4.677%	1	804	-28.341%
2026-05-01	16.2500	16.2500	16.2500	16.2500	-9.218%	1	803	-31.692%
2026-04-30	18.3000	18.3000	17.6000	17.9000	+5.855%	17	803	-37.989%
2026-04-29	16.9100	16.9100	16.9100	16.9100	+0.356%	1	808	-34.358%
2026-04-28	17.1600	17.1600	16.8500	16.8500	-2.601%	2	807	-34.125%
2026-04-27	17.0000	17.5500	17.0000	17.3000	-9.896%	14	808	-35.838%
2026-04-23	18.7600	19.5000	18.7300	19.2000	+28.428%	6	799	-42.188%
2026-04-22	15.0500	15.0500	14.9500	14.9500	-3.548%	2	794	-25.753%
2026-04-20	15.5000	15.5000	15.5000	15.5000	+0.977%	2	795	-28.387%
2026-04-17	15.3500	15.3500	15.3500	15.3500	-9.064%	1	793	-27.687%
2026-04-16	16.8800	16.8800	16.8800	16.8800	-22.569%	1	794	-34.242%
2026-04-10	21.8800	21.8800	21.8000	21.8000	+7.921%	101	794	-49.083%
2026-04-09	19.2500	20.2000	19.2500	20.2000	+29.073%	24	693	-45.050%
2026-04-06	15.6500	15.6500	15.6500	15.6500	-12.029%	20	672	-29.073%
2026-03-27	17.7900	17.7900	17.7900	17.7900	+8.807%	5	652	-37.605%
2026-03-26	16.5000	16.5000	16.3500	16.3500	+11.604%	251	647	-32.110%
2026-03-24	14.6500	14.6500	14.6500	14.6500	+1.384%	1	418	-24.232%
2026-03-20	14.4500	14.4500	14.4500	14.4500	+3.214%	1	418	-23.183%
2026-03-18	14.0000	14.0000	14.0000	14.0000	+6.061%	1	419	-20.714%
2026-03-17	13.0600	13.2000	13.0500	13.2000	-11.171%	11	419	-15.909%
2026-03-13	14.8600	14.8600	14.8600	14.8600	+6.523%	1	429	-25.303%
2026-03-12	13.2500	13.9500	13.2500	13.9500	-5.424%	8	429	-20.430%
2026-03-10	14.8500	14.8500	14.7500	14.7500	-1.993%	78	431	-24.746%
2026-03-09	15.0500	15.0500	15.0500	15.0500	+5.614%	1	366	-26.246%
2026-03-05	14.2500	14.2500	14.2500	14.2500	-8.654%	4	365	-22.105%
2026-03-04	15.6000	15.6000	15.6000	15.6000	-7.692%	1	365	-28.846%
2026-02-27	16.9000	16.9000	16.9000	16.9000	+12.667%	1	364	-34.320%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-10.873%	20	363	-26.000%
2026-02-25	18.0000	18.0000	16.8300	16.8300	-10.952%	4	349	-34.046%
2026-02-24	19.7800	19.7800	18.7500	18.9000	-11.888%	6	349	-41.270%
2026-02-23	21.4000	22.0000	21.4000	21.4500	+21.050%	204	344	-48.252%
2026-02-19	18.3400	18.5500	17.7200	17.7200	-0.839%	101	163	-37.359%
2026-02-18	17.8000	17.8800	17.8000	17.8700	-3.405%	15	70	-37.885%
2026-02-17	17.8100	18.5000	17.8100	18.5000	+12.121%	12	81	-40.000%
2026-02-09	15.5400	16.5000	15.5400	16.5000	+6.178%	16	69	-32.727%
2026-02-05	15.5400	15.5400	15.5400	15.5400	+8.293%	10	54	-28.571%
2026-02-03	14.1000	14.3500	14.1000	14.3500	+43.500%	25	44	-22.648%
2026-01-29	9.5000	10.0000	9.5000	10.0000	+125.734%	2	25	+11.000%
2025-12-23	4.3800	4.4300	4.3800	4.4300	-38.472%	2	25	+150.564%
2025-10-31	7.0600	7.2000	7.0600	7.2000	-2.703%	2	24	+54.167%
2025-10-29	7.0200	7.4500	7.0200	7.4000	-10.843%	6	23	+50.000%
2025-10-16	8.3000	8.3000	8.3000	8.3000	-2.007%	1	20	+33.735%
2025-10-08	8.3500	8.4700	8.3500	8.4700	+20.142%	2	20	+31.051%
2025-09-29	7.0500	7.0500	7.0500	7.0500	-5.369%	1	20	+57.447%
2025-09-25	7.0000	7.4500	7.0000	7.4500	+13.914%	3	19	+48.993%
2025-09-23	6.5400	6.5400	6.5400	6.5400	-5.899%	3	18	+69.725%
2025-09-17	6.9500	6.9500	6.9500	6.9500	-0.572%	1	21	+59.712%
2025-09-16	6.9500	6.9900	6.9500	6.9900	+9.733%	2	20	+58.798%
2025-09-12	6.2800	6.3700	6.2800	6.3700	+0.951%	2	20	+74.254%
2025-09-11	6.2200	6.3100	6.2200	6.3100	+3.443%	2	20	+75.911%
2025-09-10	6.0900	6.1900	6.0900	6.1000	+5.172%	3	19	+81.967%
2025-09-09	5.8000	5.8000	5.8000	5.8000	-3.494%	1	19	+91.379%
2025-09-08	5.9400	6.0100	5.9400	6.0100	-16.528%	2	19	+84.692%
2025-09-04	7.0000	7.2000	7.0000	7.2000	+11.111%	3	18	+54.167%
2025-09-02	6.3200	6.4800	6.3200	6.4800	-5.401%	2	16	+71.296%
2025-08-27	6.8500	6.8500	6.8500	6.8500	-3.927%	1	15	+62.044%
2025-08-26	7.1100	7.1300	7.1100	7.1300	-6.797%	2	14	+55.680%
2025-08-18	7.6500	7.6500	7.6500	7.6500	-9.894%	1	14	+45.098%
2025-08-14	8.4200	8.4900	8.4200	8.4900	+0.118%	2	13	+30.742%
2025-08-13	8.4500	8.4800	8.4500	8.4800	+8.579%	2	13	+30.896%
2025-08-08	7.7600	7.8100	7.7600	7.8100	+14.181%	2	12	+42.125%
2025-08-04	6.8300	6.8400	6.8300	6.8400	+9.265%	2	12	+62.281%
2025-07-31	6.2600	6.2600	6.2600	6.2600	+4.682%	2	12	+77.316%
2025-07-30	5.9100	5.9800	5.9100	5.9800	-0.333%	2	12	+85.619%
2025-07-23	6.0000	6.0000	6.0000	6.0000	-5.363%	1	13	+85.000%
2025-07-21	6.4000	6.4000	6.3400	6.3400	-6.627%	2	13	+75.079%
2025-07-17	6.6900	6.7900	6.6900	6.7900	+0.147%	2	13	+63.476%
2025-07-15	6.7200	6.7800	6.7200	6.7800	-1.022%	2	12	+63.717%
2025-07-11	6.8900	6.8900	6.8500	6.8500	+9.600%	2	13	+62.044%
2025-07-09	6.0600	6.2500	6.0600	6.2500	+1.461%	2	14	+77.600%
2025-07-08	6.0400	6.1600	6.0400	6.1600	-1.911%	2	14	+80.195%
2025-07-01	6.0200	6.2800	6.0200	6.2800	-10.157%	2	14	+76.752%
2025-06-24	6.8300	6.9900	6.8300	6.9900	-9.573%	2	13	+58.798%
2025-06-20	7.4400	7.7300	7.4400	7.7300	+10.429%	4	13	+43.596%
2025-06-11	7.0000	7.0000	7.0000	7.0000	-6.292%	1	13	+58.571%
2025-06-05	7.2100	7.4700	7.2100	7.4700	+2.049%	2	12	+48.594%
2025-05-27	7.3200	7.3200	7.3200	7.3200	-5.548%	1	12	+51.639%
2025-05-23	7.9000	7.9000	7.7500	7.7500	+16.717%	12	7	+43.226%
2025-05-19	6.3200	6.6400	6.3200	6.6400	-14.872%	2	7	+67.169%
2025-05-07	7.8000	7.8000	7.8000	7.8000	-1.391%	1	7	+42.308%
2025-05-05	7.7300	7.9100	7.7300	7.9100	+1.280%	2	7	+40.329%
2025-05-02	7.7600	7.8100	7.7600	7.8100	-39.923%	6	7	+42.125%
2025-04-21	11.8000	13.0000	11.8000	13.0000	+25.604%	4	4	-14.615%
2025-04-16	10.3500	10.3500	10.3500	10.3500	+4.020%	1	3	+7.246%
2025-04-15	9.9500	9.9500	9.9500	9.9500	0.000%	2	2	+11.558%