Dark

CRM20270617P155
CRM Jun 17 2027 155.00 Put (CRM270617P00155000)
option OPRA

EOD

Aug 13, 2026

12.75+2.823%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.7500	12.7500	12.7500	12.7500	+2.823%	1	840	0.000%
2026-08-10	12.4500	12.5500	12.4000	12.4000	-20.360%	4	840	+2.823%
2026-08-06	15.7000	15.7000	15.5700	15.5700	+11.214%	2	841	-18.112%
2026-08-05	13.8500	14.0000	13.8400	14.0000	-3.448%	22	840	-8.929%
2026-08-04	14.5000	14.5000	14.5000	14.5000	-4.918%	1	820	-12.069%
2026-08-03	15.2500	15.2500	15.2500	15.2500	-7.012%	1	819	-16.393%
2026-07-31	17.2200	17.2200	16.4000	16.4000	-4.094%	2	818	-22.256%
2026-07-30	17.1000	17.1000	17.1000	17.1000	+4.332%	1	818	-25.439%
2026-07-28	16.3900	16.3900	16.3900	16.3900	-16.802%	1	819	-22.209%
2026-07-27	19.7000	19.7000	19.7000	19.7000	-12.249%	2	819	-35.279%
2026-07-24	22.4800	22.4800	22.3600	22.4500	-10.200%	3	821	-43.207%
2026-07-23	24.8000	25.0000	24.8000	25.0000	+14.521%	3	821	-49.000%
2026-07-22	21.8300	21.8300	21.8300	21.8300	+6.229%	1	820	-41.594%
2026-07-21	20.0000	20.5500	20.0000	20.5500	+0.293%	10	819	-37.956%
2026-07-14	20.4900	20.4900	20.4900	20.4900	-8.199%	1	809	-37.775%
2026-07-10	22.3200	22.3200	22.3200	22.3200	+0.767%	1	808	-42.876%
2026-07-09	22.1500	22.1500	22.1500	22.1500	+0.454%	1	807	-42.438%
2026-07-06	21.7300	22.0500	21.7300	22.0500	+1.707%	2	807	-42.177%
2026-07-02	22.2000	22.2000	21.6800	21.6800	-14.980%	2	804	-41.190%
2026-06-26	26.3200	26.3200	25.5000	25.5000	-8.929%	2	804	-50.000%
2026-06-25	27.4000	28.3000	27.4000	28.0000	+3.896%	23	802	-54.464%
2026-06-24	26.9500	26.9500	26.9500	26.9500	+1.012%	1	801	-52.690%
2026-06-23	27.7500	27.7500	26.6800	26.6800	-9.097%	11	801	-52.211%
2026-06-22	28.0400	29.4000	28.0400	29.3500	+2.300%	66	792	-56.559%
2026-06-18	26.9000	28.6900	26.9000	28.6900	+7.252%	30	736	-55.559%
2026-06-17	24.5500	26.7500	24.5500	26.7500	+10.309%	72	736	-52.336%
2026-06-16	24.0500	24.6000	24.0000	24.2500	+4.256%	55	736	-47.423%
2026-06-15	22.6700	23.2600	21.5500	23.2600	-0.810%	39	738	-45.185%
2026-06-12	23.4500	23.4500	23.4500	23.4500	+1.868%	10	751	-45.629%
2026-06-11	22.9500	23.3700	22.9500	23.0200	+12.293%	26	761	-44.613%
2026-06-10	21.1800	21.1800	20.2500	20.5000	+28.125%	49	741	-37.805%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+11.111%	1	722	-20.313%
2026-06-01	14.4000	14.4000	14.4000	14.4000	-27.273%	2	721	-11.458%
2026-05-27	19.8500	19.8500	19.8000	19.8000	-6.072%	3	723	-35.606%
2026-05-15	21.2500	21.2500	21.0000	21.0800	-2.857%	55	723	-39.516%
2026-05-13	21.7000	21.7000	21.7000	21.7000	+2.358%	1	689	-41.244%
2026-05-12	20.9600	21.2000	20.9600	21.2000	+22.543%	544	144	-39.858%
2026-05-07	17.3000	17.3000	17.3000	17.3000	-12.846%	1	144	-26.301%
2026-04-30	19.9000	19.9000	19.8500	19.8500	+4.474%	4	144	-35.768%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-2.314%	2	144	-32.895%
2026-04-27	19.3000	19.4500	19.1000	19.4500	-7.160%	51	144	-34.447%
2026-04-24	21.1000	21.1000	20.9500	20.9500	+23.235%	30	123	-39.141%
2026-04-21	17.0000	17.0000	17.0000	17.0000	-17.874%	1	121	-25.000%
2026-04-14	20.6500	20.7000	20.6500	20.7000	-3.944%	2	121	-38.406%
2026-04-13	21.5500	21.5500	21.5500	21.5500	-2.709%	1	121	-40.835%
2026-04-09	21.7000	22.1500	21.7000	22.1500	+24.090%	2	121	-42.438%
2026-04-08	17.8500	17.8500	17.8500	17.8500	+0.281%	3	120	-28.571%
2026-04-07	17.8000	17.8000	17.8000	17.8000	-6.217%	1	122	-28.371%
2026-03-30	19.0000	19.0000	18.9800	18.9800	-4.093%	15	123	-32.824%
2026-03-27	19.7900	19.7900	19.7900	19.7900	+9.036%	1	108	-35.574%
2026-03-26	18.1500	18.1500	18.1500	18.1500	+14.151%	1	108	-29.752%
2026-03-05	15.9000	16.0000	15.9000	15.9000	-9.505%	28	108	-19.811%
2026-02-26	17.5700	17.5700	17.5700	17.5700	-25.138%	1	92	-27.433%
2026-02-23	22.0900	23.4700	22.0900	23.4700	+17.350%	2	91	-45.675%
2026-02-20	20.1500	20.1500	20.0000	20.0000	+0.959%	9	94	-36.250%
2026-02-12	19.8100	19.8100	19.8100	19.8100	+1.642%	1	86	-35.639%
2026-02-11	19.4900	19.4900	19.4900	19.4900	+13.380%	1	85	-34.582%
2026-02-05	17.1900	17.1900	17.1900	17.1900	+145.571%	1	85	-25.829%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+9.375%	2	85	+82.143%
2025-12-05	6.4000	6.4000	6.4000	6.4000	-29.515%	10	83	+99.219%
2025-12-03	9.2900	9.2900	9.0800	9.0800	-16.697%	12	83	+40.419%
2025-11-19	10.9000	10.9000	10.9000	10.9000	+18.221%	1	72	+16.972%
2025-11-07	9.2200	9.2200	9.2200	9.2200	-1.179%	1	71	+38.286%
2025-10-08	9.3000	9.3300	9.3000	9.3300	+3.552%	2	70	+36.656%
2025-10-01	8.9500	9.0100	8.9500	9.0100	+9.345%	2	70	+41.509%
2025-09-30	8.1000	8.2400	8.0900	8.2400	+7.712%	3	70	+54.733%
2025-09-24	7.4000	7.6500	7.4000	7.6500	+2.000%	36	69	+66.667%
2025-09-15	7.5000	7.5000	7.5000	7.5000	+4.312%	1	33	+70.000%
2025-09-12	6.9500	7.1900	6.9500	7.1900	+2.276%	2	32	+77.330%
2025-09-10	7.0700	7.0700	7.0300	7.0300	+6.839%	2	31	+81.366%
2025-09-09	6.5700	6.5800	6.5700	6.5800	-9.241%	2	31	+93.769%
2025-09-03	7.2500	7.2500	7.2500	7.2500	+1.257%	1	32	+75.862%
2025-09-02	7.1800	7.1800	7.1600	7.1600	+1.416%	2	32	+78.073%
2025-08-28	7.0800	7.0800	7.0600	7.0600	-13.268%	2	32	+80.595%
2025-08-26	7.9800	8.1400	7.9800	8.1400	-2.515%	2	31	+56.634%
2025-08-18	8.3100	8.3500	8.3100	8.3500	-1.066%	2	31	+52.695%
2025-08-15	8.2700	8.4400	8.2700	8.4400	-8.757%	2	30	+51.066%
2025-08-14	9.3900	9.4600	9.2500	9.2500	-2.938%	3	31	+37.838%
2025-08-13	9.4900	9.5300	9.4900	9.5300	+18.385%	2	32	+33.788%
2025-08-06	8.0500	8.0500	8.0500	8.0500	+3.737%	1	32	+58.385%
2025-08-01	7.8100	7.8400	7.7600	7.7600	+15.821%	27	31	+64.304%
2025-07-23	6.7000	6.7000	6.7000	6.7000	-11.141%	1	5	+90.299%
2025-07-17	7.4600	7.5400	7.4600	7.5400	-0.265%	2	5	+69.098%
2025-07-15	7.5000	7.5600	7.5000	7.5600	-1.818%	2	4	+68.651%
2025-07-11	7.6700	7.7000	7.6700	7.7000	+14.074%	2	3	+65.584%
2025-07-09	6.7500	6.7500	6.7500	6.7500	-1.603%	1	4	+88.889%
2025-07-01	6.6900	6.8600	6.6900	6.8600	-3.380%	2	3	+85.860%
2025-06-30	6.8500	7.1000	6.8500	7.1000	-14.970%	2	2	+79.577%
2025-06-18	8.3500	8.3500	8.3500	8.3500	+2.328%	1	1	+52.695%
2025-06-05	7.9100	8.1600	7.9100	8.1600	-5.991%	2	1	+56.250%
2025-06-02	8.4700	8.6800	8.4700	8.6800	+18.904%	2	1	+46.889%
2025-05-19	7.0800	7.3000	7.0800	7.3000	-16.092%	2	1	+74.658%
2025-05-05	8.4600	8.7000	8.4600	8.7000	-12.121%	2	1	+46.552%
2025-04-28	9.9000	9.9000	9.9000	9.9000	0.000%	1	1	+28.788%