Dark

CRM20270617P160
CRM Jun 17 2027 160.00 Put (CRM270617P00160000)
option OPRA

EOD

Sep 29, 2026

6.60+16.814%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.6000	6.6000	6.6000	6.6000	+16.814%	1	3,174	0.000%
2026-09-25	5.6500	5.6500	5.6500	5.6500	+5.019%	23	3,174	+16.814%
2026-09-24	5.3800	5.3800	5.3800	5.3800	+0.561%	7	3,151	+22.677%
2026-09-23	5.5000	5.5000	5.3500	5.3500	-12.295%	6	3,158	+23.364%
2026-09-22	5.5000	6.1200	5.5000	6.1000	+5.536%	3	3,161	+8.197%
2026-09-18	5.7500	5.8000	5.7500	5.7800	+28.444%	3	3,159	+14.187%
2026-09-15	4.6500	4.6500	4.4500	4.5000	-14.122%	8	3,159	+46.667%
2026-09-11	5.3000	5.3000	5.2400	5.2400	-0.190%	6	3,162	+25.954%
2026-09-08	5.2500	5.2500	5.2500	5.2500	+19.048%	3	3,163	+25.714%
2026-09-04	4.4500	4.4500	4.4100	4.4100	+0.227%	5	3,164	+49.660%
2026-08-31	4.4000	4.4000	4.4000	4.4000	-8.333%	1	3,164	+50.000%
2026-08-28	5.0000	5.2500	4.8000	4.8000	-11.111%	13	3,163	+37.500%
2026-08-27	5.2500	5.5500	5.2000	5.4000	-49.296%	38	3,153	+22.222%
2026-08-26	11.2000	11.2000	10.5500	10.6500	0.000%	3	3,160	-38.028%
2026-08-25	10.6500	10.6500	10.6500	10.6500	+5.237%	3	3,158	-38.028%
2026-08-24	10.1200	10.1200	10.1200	10.1200	-4.076%	8	3,158	-34.783%
2026-08-21	10.5500	10.5500	10.5500	10.5500	-17.384%	1	3,158	-37.441%
2026-08-18	12.6500	12.7700	12.6500	12.7700	-11.319%	11	3,157	-48.316%
2026-08-17	14.5000	14.5000	14.4000	14.4000	0.000%	9	3,168	-54.167%
2026-08-13	13.9500	14.4000	13.9500	14.4000	-1.706%	14	3,164	-54.167%
2026-08-12	14.5500	14.6500	14.5500	14.6500	+6.856%	2	3,153	-54.949%
2026-08-11	13.6800	13.7100	13.6800	13.7100	-1.720%	31	3,154	-51.860%
2026-08-10	14.6000	14.6000	13.9500	13.9500	-11.541%	4	3,154	-52.688%
2026-08-07	15.7700	15.7700	15.7700	15.7700	-11.155%	1	3,155	-58.148%
2026-08-06	17.5300	17.7500	17.5200	17.7500	+8.563%	7	3,155	-62.817%
2026-08-04	16.6300	16.6300	16.3500	16.3500	-5.926%	7	3,161	-59.633%
2026-08-03	17.0500	17.3800	17.0500	17.3800	-4.505%	2	3,161	-62.025%
2026-07-31	18.1500	18.2500	18.1500	18.2000	-4.160%	4	3,160	-63.736%
2026-07-30	18.9900	18.9900	18.9900	18.9900	+7.714%	276	3,160	-65.245%
2026-07-29	17.6300	17.6300	17.6300	17.6300	-14.334%	1	2,884	-62.564%
2026-07-27	21.8000	21.8000	20.5800	20.5800	-17.250%	3	2,883	-67.930%
2026-07-24	24.8700	24.8700	24.8700	24.8700	+1.098%	2	2,886	-73.462%
2026-07-22	23.7500	24.6000	23.7500	24.6000	+8.370%	2	2,886	-73.171%
2026-07-21	22.3100	22.7000	22.3000	22.7000	+2.252%	41	2,888	-70.925%
2026-07-17	22.1800	22.2000	22.1800	22.2000	+2.069%	4	2,881	-70.270%
2026-07-16	22.5700	22.5900	21.7500	21.7500	-7.368%	4	2,877	-69.655%
2026-07-15	23.4800	23.4800	23.4800	23.4800	+7.460%	70	2,878	-71.891%
2026-07-13	22.4100	22.4100	21.3000	21.8500	-12.108%	50	2,808	-69.794%
2026-07-10	23.6000	24.8600	23.5300	24.8600	-0.560%	17	2,806	-73.451%
2026-07-09	24.7000	25.0000	24.5300	25.0000	+9.409%	3	2,797	-73.600%
2026-07-07	22.8500	22.8500	22.8500	22.8500	-7.863%	1	2,794	-71.116%
2026-07-06	24.8000	24.8000	24.8000	24.8000	-0.281%	1	2,794	-73.387%
2026-07-01	24.8700	24.8700	24.8700	24.8700	-10.764%	1	2,793	-73.462%
2026-06-30	27.8700	27.8700	27.8700	27.8700	-9.218%	1	2,792	-76.319%
2026-06-25	31.1000	31.1000	30.7000	30.7000	+2.504%	15	2,791	-78.502%
2026-06-24	31.0000	31.0000	29.9500	29.9500	-4.099%	6	2,791	-77.963%
2026-06-18	30.1000	31.2300	30.0500	31.2300	+8.212%	6	2,583	-78.866%
2026-06-17	27.8500	28.8600	27.5000	28.8600	+8.496%	206	2,583	-77.131%
2026-06-16	27.3000	27.3000	26.6000	26.6000	+1.527%	21	2,583	-75.188%
2026-06-15	25.0000	26.2000	24.6000	26.2000	+1.550%	70	2,583	-74.809%
2026-06-12	25.3500	25.8000	25.3500	25.8000	-1.901%	7	2,583	-74.419%
2026-06-11	24.2100	26.3000	24.2100	26.3000	+11.915%	4	2,576	-74.905%
2026-06-10	23.5000	23.5000	23.5000	23.5000	+4.213%	1	2,574	-71.915%
2026-06-09	23.3000	23.3000	22.5500	22.5500	+20.267%	6	2,573	-70.732%
2026-06-05	18.7500	18.7500	18.7500	18.7500	+6.413%	1	2,567	-64.800%
2026-06-04	17.7000	18.0500	17.5700	17.6200	+7.439%	35	2,566	-62.543%
2026-06-02	16.4000	16.4000	16.4000	16.4000	+7.682%	2	2,565	-59.756%
2026-06-01	16.5000	16.5000	15.2300	15.2300	-16.319%	7	2,563	-56.664%
2026-05-29	18.2000	18.2000	18.2000	18.2000	-16.514%	1	2,560	-63.736%
2026-05-28	21.1000	21.8000	21.1000	21.8000	+1.395%	36	2,561	-69.725%
2026-05-26	21.3500	21.8000	21.2000	21.5000	-4.232%	46	2,537	-69.302%
2026-05-22	22.4500	22.4500	22.4500	22.4500	-4.630%	188	2,329	-70.601%
2026-05-20	23.4000	23.5400	23.4000	23.5400	+1.117%	6	2,329	-71.963%
2026-05-15	24.0000	24.0000	23.0500	23.2800	-8.670%	204	2,328	-71.649%
2026-05-13	24.3500	25.5500	24.3500	25.4900	+6.386%	29	2,250	-74.107%
2026-05-12	23.7500	23.9600	23.7500	23.9600	+8.613%	31	2,242	-72.454%
2026-05-11	22.0500	22.3400	21.6900	22.0600	+5.148%	14	2,242	-70.082%
2026-05-08	21.6100	21.6100	20.9800	20.9800	+7.590%	59	2,241	-68.541%
2026-05-07	19.2000	19.5000	19.2000	19.5000	-9.091%	4	2,192	-66.154%
2026-05-05	21.4500	21.4500	21.4500	21.4500	+7.897%	10	2,196	-69.231%
2026-05-04	19.8800	19.8800	19.8800	19.8800	+1.068%	2	2,186	-66.801%
2026-05-01	20.9500	20.9500	19.6700	19.6700	-12.810%	4	2,185	-66.446%
2026-04-30	22.6000	22.6000	22.5600	22.5600	+7.685%	1,202	2,185	-70.745%
2026-04-29	20.9500	20.9500	20.9500	20.9500	+0.480%	250	987	-68.496%
2026-04-28	20.8500	20.8500	20.8500	20.8500	-7.539%	1	737	-68.345%
2026-04-24	22.5000	22.5500	22.5000	22.5500	-6.818%	51	738	-70.732%
2026-04-23	23.7500	24.2000	23.7500	24.2000	+34.444%	6	737	-72.727%
2026-04-22	19.1500	19.1500	18.0000	18.0000	-5.013%	2	732	-63.333%
2026-04-21	18.1500	18.9500	18.1500	18.9500	-2.320%	10	721	-65.172%
2026-04-20	19.4000	19.4000	19.4000	19.4000	-6.325%	1	721	-65.979%
2026-04-17	18.6700	20.7100	18.6700	20.7100	+2.020%	4	720	-68.131%
2026-04-16	20.5500	20.5500	20.2800	20.3000	-4.471%	6	723	-67.488%
2026-04-15	21.4500	21.4500	21.2500	21.2500	-3.409%	6	722	-68.941%
2026-04-14	22.0000	22.0000	22.0000	22.0000	-14.894%	1	718	-70.000%
2026-04-10	25.5700	25.8800	25.5700	25.8500	+7.933%	6	717	-74.468%
2026-04-09	23.9500	23.9500	23.8900	23.9500	+23.454%	5	711	-72.443%
2026-04-02	19.4000	19.4000	19.4000	19.4000	+0.989%	1	707	-65.979%
2026-04-01	19.2100	19.2100	19.2100	19.2100	-8.086%	1	707	-65.643%
2026-03-30	20.9000	20.9000	20.9000	20.9000	+4.762%	1	706	-68.421%
2026-03-26	19.8500	19.9500	19.8500	19.9500	-6.338%	2	707	-66.917%
2026-03-25	21.3000	21.3000	21.3000	21.3000	+4.412%	1	707	-69.014%
2026-03-24	20.0500	20.4000	20.0500	20.4000	+20.000%	2	706	-67.647%
2026-03-19	17.0000	17.0000	17.0000	17.0000	-6.077%	1	704	-61.176%
2026-03-13	18.1000	18.1000	18.1000	18.1000	+12.074%	7	704	-63.536%
2026-03-12	17.7600	17.7600	16.1500	16.1500	-9.927%	13	704	-59.133%
2026-03-11	18.3700	18.3700	17.6200	17.9300	-8.660%	302	702	-63.190%
2026-03-10	19.6300	19.6300	19.6300	19.6300	-4.384%	1	456	-66.378%
2026-03-03	20.5300	20.5300	20.5300	20.5300	+2.907%	1	456	-67.852%
2026-03-02	19.6700	20.0000	19.6700	19.9500	+5.948%	3	455	-66.917%
2026-02-26	18.8300	18.8300	18.8300	18.8300	-12.459%	1	455	-64.950%
2026-02-25	22.7500	22.7500	21.5100	21.5100	-7.404%	2	454	-69.317%
2026-02-24	23.2300	23.2300	23.2300	23.2300	-7.080%	1	454	-71.588%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+10.132%	2	453	-73.600%
2026-02-18	22.7000	22.7000	22.7000	22.7000	+10.462%	1	451	-70.925%
2026-02-13	21.2000	21.2000	19.7000	20.5500	-1.202%	17	441	-67.883%
2026-02-11	20.8000	20.8000	20.8000	20.8000	+13.043%	10	441	-68.269%
2026-02-10	18.4000	18.4000	18.4000	18.4000	-1.604%	2	431	-64.130%
2026-02-09	18.6500	18.7000	18.6500	18.7000	+1.081%	151	429	-64.706%
2026-02-06	19.7000	19.7000	18.5000	18.5000	-6.091%	28	278	-64.324%
2026-02-05	18.8000	19.7000	18.8000	19.7000	+15.882%	22	274	-66.497%
2026-02-03	17.1000	17.4200	17.0000	17.0000	+34.387%	3	258	-61.176%
2026-01-29	13.0000	13.2000	12.5000	12.6500	+42.938%	223	256	-47.826%
2026-01-15	8.7500	8.8500	8.7500	8.8500	+14.194%	2	67	-25.424%
2025-12-05	8.4500	8.4500	7.7500	7.7500	-35.146%	4	65	-14.839%
2025-11-19	11.9500	11.9500	11.9500	11.9500	+19.620%	2	65	-44.770%
2025-10-09	9.9200	9.9900	9.9200	9.9900	-3.942%	2	63	-33.934%
2025-10-08	10.3000	10.4000	10.3000	10.4000	+2.262%	2	62	-36.538%
2025-10-06	10.1700	10.1700	10.1700	10.1700	+1.093%	1	61	-35.103%
2025-10-01	9.8300	10.0600	9.8300	10.0600	-0.887%	2	60	-34.394%
2025-09-30	9.0000	10.1500	9.0000	10.1500	+15.079%	30	65	-34.975%
2025-09-25	8.7900	8.8200	8.7900	8.8200	+8.621%	2	40	-25.170%
2025-09-18	8.0900	8.1200	8.0900	8.1200	-7.517%	2	40	-18.719%
2025-09-16	8.6500	8.7800	8.6500	8.7800	+10.440%	2	40	-24.829%
2025-09-10	7.9500	8.0000	7.9500	7.9500	+6.568%	3	40	-16.981%
2025-09-08	7.3900	7.4600	7.3900	7.4600	-4.968%	2	40	-11.528%
2025-09-05	7.8500	7.8500	7.8500	7.8500	-7.538%	2	39	-15.924%
2025-09-04	8.4200	8.4900	8.4200	8.4900	+7.468%	2	39	-22.261%
2025-09-02	7.9000	7.9000	7.9000	7.9000	+2.597%	1	39	-16.456%
2025-08-28	7.8600	7.9200	7.7000	7.7000	-14.444%	8	38	-14.286%
2025-08-26	8.8900	9.0000	8.8900	9.0000	-3.846%	6	37	-26.667%
2025-08-15	9.2600	9.3600	9.2600	9.3600	-10.942%	2	34	-29.487%
2025-08-14	10.3800	10.5100	10.3800	10.5100	-0.568%	2	34	-37.203%
2025-08-13	10.4700	10.5700	10.4700	10.5700	+22.338%	2	34	-37.559%
2025-08-01	8.5600	8.6400	8.5600	8.6400	+11.054%	2	33	-23.611%
2025-07-31	7.7600	7.7800	7.7600	7.7800	+10.355%	2	32	-15.167%
2025-07-30	7.2600	7.3400	7.0500	7.0500	-5.369%	3	32	-6.383%
2025-07-23	7.8500	7.8500	7.4500	7.4500	-3.372%	2	33	-11.409%
2025-07-21	7.8500	7.8500	7.7100	7.7100	-8.757%	2	33	-14.397%
2025-07-17	8.2000	8.4500	8.2000	8.4500	+1.319%	3	33	-21.893%
2025-07-15	8.3000	8.3400	8.3000	8.3400	-1.302%	2	32	-20.863%
2025-07-14	8.3500	8.4500	8.3500	8.4500	-0.118%	6	33	-21.893%
2025-07-11	8.4200	8.4600	8.4200	8.4600	+9.728%	2	27	-21.986%
2025-07-09	7.5000	7.7100	7.5000	7.7100	-0.259%	2	27	-14.397%
2025-07-01	7.4900	7.7300	7.4900	7.7300	-1.403%	2	26	-14.618%
2025-06-30	7.7000	7.8400	7.5200	7.8400	-6.108%	8	25	-15.816%
2025-06-25	8.2700	8.3500	8.2700	8.3500	+1.212%	2	18	-20.958%
2025-06-24	8.2500	8.2500	8.2500	8.2500	-11.290%	3	17	-20.000%
2025-06-18	9.3000	9.3000	9.3000	9.3000	+2.198%	1	16	-29.032%
2025-06-05	8.8100	9.1000	8.8100	9.1000	-1.622%	2	16	-27.473%
2025-06-04	9.2500	9.2500	9.2500	9.2500	-2.632%	1	15	-28.649%
2025-06-02	9.5000	9.5000	9.5000	9.5000	+19.347%	10	15	-30.526%
2025-05-19	7.7800	7.9600	7.7800	7.9600	-27.306%	2	5	-17.085%
2025-04-30	10.9500	10.9500	10.9500	10.9500	-17.669%	1	5	-39.726%
2025-04-04	13.3000	13.3000	13.3000	13.3000	0.000%	8	4	-50.376%