Dark

CRM20270617P165
CRM Jun 17 2027 165.00 Put (CRM270617P00165000)
option OPRA

EOD

Sep 28, 2026

7.45+9.398%(+0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.4500	7.4500	7.4500	7.4500	+9.398%	1	2,624	0.000%
2026-09-25	6.8100	6.8100	6.8100	6.8100	+9.839%	1	2,625	+9.398%
2026-09-23	6.2000	6.2000	6.2000	6.2000	-10.791%	3	2,625	+20.161%
2026-09-22	7.0500	7.0500	6.9500	6.9500	+21.930%	5	2,625	+7.194%
2026-09-14	5.7000	5.7000	5.7000	5.7000	-5.000%	2	2,624	+30.702%
2026-09-11	6.0500	6.0500	6.0000	6.0000	-6.250%	19	2,624	+24.167%
2026-09-10	6.4000	6.4000	6.4000	6.4000	+8.475%	1	2,624	+16.406%
2026-09-08	6.0500	6.0500	5.6500	5.9000	+15.686%	5	2,624	+26.271%
2026-09-04	5.1000	5.1000	5.1000	5.1000	+13.333%	1	2,624	+46.078%
2026-09-03	4.6100	4.6100	4.5000	4.5000	-10.000%	2	2,624	+65.556%
2026-09-02	5.0000	5.0000	5.0000	5.0000	-5.660%	1	2,626	+49.000%
2026-09-01	5.4200	5.4200	5.3000	5.3000	+4.536%	5	2,627	+40.566%
2026-08-31	5.1200	5.1200	5.0000	5.0700	-7.818%	10	2,626	+46.943%
2026-08-28	5.4500	5.5000	5.3000	5.5000	-6.780%	256	2,616	+35.455%
2026-08-27	7.2500	7.2600	5.9000	5.9000	-54.615%	20	2,618	+26.271%
2026-08-26	13.0000	13.0000	13.0000	13.0000	+6.996%	2	2,612	-42.692%
2026-08-25	12.1500	12.1500	12.1500	12.1500	+0.413%	10	2,610	-38.683%
2026-08-21	12.1000	12.1000	12.1000	12.1000	-25.309%	1	2,610	-38.430%
2026-08-17	16.2000	16.2000	16.2000	16.2000	+7.285%	1	2,611	-54.012%
2026-08-14	15.1000	15.1000	15.1000	15.1000	+4.716%	1	2,611	-50.662%
2026-08-13	16.3000	16.3000	14.4200	14.4200	-12.340%	2	2,611	-48.336%
2026-08-12	16.5000	16.5000	16.4500	16.4500	+5.449%	5	2,612	-54.711%
2026-08-11	15.6000	15.6000	15.6000	15.6000	-7.088%	1	2,612	-52.244%
2026-08-10	16.7900	16.7900	16.7900	16.7900	-4.057%	1	2,612	-55.628%
2026-08-07	17.0000	17.7500	17.0000	17.5000	-11.661%	6	2,612	-57.429%
2026-08-06	19.8100	19.8100	19.8100	19.8100	+6.792%	1	2,613	-62.393%
2026-08-04	19.8300	19.8300	18.5500	18.5500	-2.880%	2	2,613	-59.838%
2026-08-03	19.1000	19.1000	19.1000	19.1000	-4.928%	1	2,613	-60.995%
2026-07-31	20.0900	20.0900	20.0900	20.0900	+1.876%	1	2,612	-62.917%
2026-07-29	19.7200	19.7200	19.7200	19.7200	-3.805%	1	2,612	-62.221%
2026-07-28	21.2200	21.2200	20.5000	20.5000	-12.393%	4	2,613	-63.659%
2026-07-27	23.6500	23.6500	22.7000	23.4000	-19.726%	29	2,617	-68.162%
2026-07-23	27.9900	29.1500	27.9900	29.1500	+18.352%	3	2,619	-74.443%
2026-07-17	24.6300	24.6300	24.6300	24.6300	+2.839%	26	2,616	-69.752%
2026-07-16	23.7800	23.9500	23.7800	23.9500	-3.232%	2	2,642	-68.894%
2026-07-14	24.8000	24.8000	24.7500	24.7500	+2.273%	5	2,645	-69.899%
2026-07-13	24.4500	24.4500	23.9200	24.2000	-11.840%	33	2,644	-69.215%
2026-07-10	27.4000	27.5500	27.4000	27.4500	-0.543%	39	2,655	-72.860%
2026-07-09	27.6000	27.6000	27.6000	27.6000	+8.962%	2	2,655	-73.007%
2026-07-07	25.3200	25.3300	25.2700	25.3300	-8.754%	3	2,655	-70.588%
2026-07-06	27.7600	27.7600	27.7600	27.7600	+2.815%	1	2,653	-73.163%
2026-07-02	27.1000	27.1000	26.8900	27.0000	-12.903%	145	2,510	-72.407%
2026-06-30	31.1500	31.1500	31.0000	31.0000	-8.012%	3	2,510	-75.968%
2026-06-25	33.6500	33.7000	33.6500	33.7000	+4.173%	17	2,512	-77.893%
2026-06-24	32.3500	32.3500	32.3500	32.3500	-3.144%	1	2,512	-76.971%
2026-06-23	33.4000	33.4000	33.4000	33.4000	-3.746%	1	2,512	-77.695%
2026-06-22	35.2600	35.8000	34.7000	34.7000	+2.360%	17	2,513	-78.530%
2026-06-18	33.6500	33.9000	33.6500	33.9000	+6.940%	5	2,496	-78.024%
2026-06-17	30.1500	31.7000	30.1000	31.7000	+6.340%	32	2,496	-76.498%
2026-06-16	28.9800	29.9300	28.9800	29.8100	+4.340%	4	2,496	-75.008%
2026-06-15	27.4000	28.5700	27.4000	28.5700	+0.246%	13	2,495	-73.924%
2026-06-12	28.6700	28.7900	28.5000	28.5000	-0.558%	4	2,494	-73.860%
2026-06-11	27.5500	28.6600	27.5500	28.6600	+12.480%	5	2,492	-74.006%
2026-06-10	25.4800	25.4800	25.4800	25.4800	+0.711%	1	2,487	-70.761%
2026-06-09	25.3000	25.3000	25.3000	25.3000	+14.635%	1	2,486	-70.553%
2026-06-08	22.0700	22.0700	22.0700	22.0700	+8.988%	1	2,485	-66.244%
2026-06-04	20.6500	20.6500	20.2500	20.2500	+1.759%	3	2,484	-63.210%
2026-06-03	19.9000	19.9000	19.9000	19.9000	+8.152%	3	2,482	-62.563%
2026-06-02	18.7700	19.6400	18.4000	18.4000	+5.930%	5	2,479	-59.511%
2026-06-01	16.6600	17.8000	16.6600	17.3700	-14.010%	7	2,476	-57.110%
2026-05-29	22.0200	22.0200	20.0300	20.2000	-13.675%	4	2,480	-63.119%
2026-05-26	23.4500	23.4500	23.4000	23.4000	+0.214%	250	2,479	-68.162%
2026-05-22	23.3500	23.3500	23.3500	23.3500	-8.431%	1	2,230	-68.094%
2026-05-21	25.8500	25.8500	25.5000	25.5000	+2.000%	18	2,229	-70.784%
2026-05-18	25.0600	25.0600	24.5000	25.0000	-11.630%	21	2,229	-70.200%
2026-05-13	28.2200	28.2900	28.2200	28.2900	+11.995%	4	2,216	-73.666%
2026-05-12	25.2600	25.2600	25.2600	25.2600	+5.912%	1	2,211	-70.507%
2026-05-08	23.8000	23.8500	23.8000	23.8500	+13.951%	3	2,211	-68.763%
2026-05-07	20.9300	20.9300	20.9300	20.9300	+1.356%	1	2,208	-64.405%
2026-05-01	22.6500	22.6500	20.6500	20.6500	-15.886%	3	2,208	-63.923%
2026-04-30	24.7500	25.2500	24.5500	24.5500	+4.915%	146	2,208	-69.654%
2026-04-29	23.4000	23.4000	23.4000	23.4000	+1.080%	74	2,087	-68.162%
2026-04-27	22.8000	23.1500	22.8000	23.1500	-8.858%	2	2,013	-67.819%
2026-04-23	25.5700	25.5700	25.4000	25.4000	+27.000%	4	2,012	-70.669%
2026-04-21	19.8500	20.0000	19.8500	20.0000	-8.383%	2	2,009	-62.750%
2026-04-20	21.8300	21.8300	21.8300	21.8300	+0.785%	4	2,009	-65.873%
2026-04-17	20.7000	21.6600	20.7000	21.6600	-2.388%	502	1,994	-65.605%
2026-04-16	22.1900	22.1900	22.1900	22.1900	-5.049%	1	1,610	-66.426%
2026-04-15	23.3700	23.3700	23.3700	23.3700	-12.961%	2	1,609	-68.122%
2026-04-13	26.8500	26.8500	26.8500	26.8500	-5.954%	5	1,608	-72.253%
2026-04-10	26.2000	28.9500	26.2000	28.5500	+8.596%	20	1,608	-73.905%
2026-04-09	25.7800	26.6000	25.7800	26.2900	+21.152%	34	1,601	-71.662%
2026-04-07	21.4900	22.0000	21.4900	21.7000	+3.333%	6	1,576	-65.668%
2026-04-06	21.1700	21.1700	21.0000	21.0000	-3.890%	1,353	1,574	-64.524%
2026-03-31	21.8500	21.8500	21.8500	21.8500	-8.958%	1	221	-65.904%
2026-03-27	23.4400	24.0000	23.4400	24.0000	+11.111%	2	220	-68.958%
2026-03-26	21.6000	21.6000	21.6000	21.6000	-3.096%	1	219	-65.509%
2026-03-24	22.2900	22.2900	22.2900	22.2900	+13.493%	1	219	-66.577%
2026-03-23	19.6600	19.6600	19.4300	19.6400	+7.205%	105	219	-62.067%
2026-03-17	18.2500	18.3200	18.2500	18.3200	+1.215%	22	139	-59.334%
2026-03-12	19.0800	19.0800	17.7000	18.1000	-7.888%	30	139	-58.840%
2026-03-10	20.1500	20.1500	19.6500	19.6500	+2.344%	15	129	-62.087%
2026-03-05	19.2500	19.6000	19.2000	19.2000	-17.773%	3	125	-61.198%
2026-02-25	23.4500	23.4500	23.3500	23.3500	-1.726%	10	217	-68.094%
2026-02-20	24.0000	24.0000	23.6500	23.7600	-2.222%	156	217	-68.645%
2026-02-18	24.3000	24.3000	24.3000	24.3000	-1.300%	4	191	-69.342%
2026-02-17	24.6200	24.6200	24.6200	24.6200	-2.340%	1	188	-69.740%
2026-02-12	25.3500	25.3500	24.9500	25.2100	+14.591%	32	199	-70.448%
2026-02-06	21.3500	22.0000	21.3500	22.0000	+57.143%	5	210	-66.136%
2026-02-02	14.1500	14.2500	13.8600	14.0000	-1.408%	165	210	-46.786%
2026-01-30	14.1500	14.2000	14.1000	14.2000	+7.170%	42	70	-47.535%
2026-01-29	13.2500	13.2500	13.2500	13.2500	+6.000%	1	40	-43.774%
2025-11-28	12.5000	12.5000	12.5000	12.5000	+27.943%	2	39	-40.400%
2025-10-31	9.6300	9.7700	9.6300	9.7700	-15.265%	2	37	-23.746%
2025-10-08	11.4500	11.5300	11.4500	11.5300	+3.501%	2	37	-35.386%
2025-10-01	10.9500	11.1400	10.9500	11.1400	+8.683%	2	37	-33.124%
2025-09-30	10.2500	10.2500	10.2500	10.2500	+3.431%	2	36	-27.317%
2025-09-25	9.8100	9.9100	9.8100	9.9100	+8.901%	2	36	-24.823%
2025-09-18	9.0200	9.1000	9.0200	9.1000	-5.109%	2	36	-18.132%
2025-09-17	9.5400	9.5900	9.5400	9.5900	+18.395%	2	37	-22.315%
2025-09-09	8.0200	8.1000	8.0200	8.1000	-3.571%	2	37	-8.025%
2025-09-08	8.2700	8.4100	8.2700	8.4000	-3.448%	4	36	-11.310%
2025-09-05	8.7000	8.7000	8.7000	8.7000	-3.118%	2	35	-14.368%
2025-09-02	8.8400	8.9800	8.8400	8.9800	+2.629%	2	35	-17.038%
2025-08-28	8.7600	8.7600	8.7500	8.7500	-11.168%	2	34	-14.857%
2025-08-26	9.8300	9.8500	9.8300	9.8500	-5.014%	3	33	-24.365%
2025-08-15	10.2300	10.3700	10.2300	10.3700	-9.035%	2	31	-28.158%
2025-08-14	11.5700	11.6700	11.4000	11.4000	-3.553%	6	31	-34.649%
2025-08-13	11.7000	11.8200	11.7000	11.8200	+25.212%	2	35	-36.971%
2025-08-04	9.3300	9.4400	9.3300	9.4400	+19.949%	2	35	-21.081%
2025-07-29	7.8700	7.8700	7.8700	7.8700	-0.380%	10	35	-5.337%
2025-07-28	7.9000	7.9000	7.9000	7.9000	-1.250%	1	25	-5.696%
2025-07-25	8.0000	8.0000	8.0000	8.0000	-8.046%	15	24	-6.875%
2025-07-21	8.7200	8.7200	8.7000	8.7000	-3.333%	2	11	-14.368%
2025-07-18	9.0000	9.0000	9.0000	9.0000	-2.703%	1	11	-17.222%
2025-07-17	9.1900	9.2500	9.1900	9.2500	+0.983%	2	11	-19.459%
2025-07-15	9.1300	9.2300	9.1300	9.1600	-1.505%	3	10	-18.668%
2025-07-14	9.2700	9.3000	9.2700	9.3000	+9.283%	2	10	-19.892%
2025-07-09	8.2400	8.5100	8.2400	8.5100	+2.530%	2	9	-12.456%
2025-07-07	8.3000	8.3000	8.3000	8.3000	-8.287%	2	9	-10.241%
2025-07-02	9.0500	9.0500	9.0500	9.0500	+6.722%	1	8	-17.680%
2025-07-01	8.5500	8.5500	8.1900	8.4800	-2.529%	3	7	-12.146%
2025-06-30	8.2900	8.7000	8.2900	8.7000	-3.867%	2	6	-14.368%
2025-06-26	9.0500	9.0500	9.0500	9.0500	-2.162%	1	5	-17.680%
2025-06-25	9.1600	9.2500	9.1600	9.2500	-8.143%	3	5	-19.459%
2025-06-18	10.0700	10.0700	10.0700	10.0700	+6.900%	1	3	-26.018%
2025-06-10	9.4200	9.4200	9.4200	9.4200	-6.640%	1	3	-20.913%
2025-06-05	9.8500	10.0900	9.8500	10.0900	+1.407%	2	3	-26.165%
2025-05-27	9.9500	9.9500	9.9500	9.9500	+13.068%	1	3	-25.126%
2025-05-19	8.6000	8.8000	8.6000	8.8000	-16.588%	2	2	-15.341%
2025-05-05	10.5500	10.5500	10.5500	10.5500	-6.222%	1	2	-29.384%
2025-04-29	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-33.778%