Dark

CRM20270617P170
CRM Jun 17 2027 170.00 Put (CRM270617P00170000)
option OPRA

EOD

Jun 29, 2026

32.95-10.462%(-3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.9500	32.9500	32.9500	32.9500	-10.462%	1	419	0.000%
2026-06-25	36.8000	36.8000	36.8000	36.8000	+2.478%	2	420	-10.462%
2026-06-24	34.8500	35.9100	34.8500	35.9100	-5.125%	61	420	-8.243%
2026-06-22	37.3000	39.1200	37.3000	37.8500	+3.841%	24	420	-12.946%
2026-06-18	36.5500	36.5500	36.4500	36.4500	+8.160%	2	434	-9.602%
2026-06-17	33.6000	33.7000	33.6000	33.7000	+4.496%	2	434	-2.226%
2026-06-16	32.2500	32.2500	32.2500	32.2500	+6.436%	15	434	+2.171%
2026-06-15	30.5300	30.5600	30.0000	30.3000	-3.133%	6	419	+8.746%
2026-06-12	31.7500	31.9500	31.2800	31.2800	+1.591%	9	415	+5.339%
2026-06-11	30.1500	30.7900	30.1500	30.7900	+8.607%	4	406	+7.015%
2026-06-10	28.2900	28.3500	28.2900	28.3500	-0.526%	9	403	+16.226%
2026-06-09	25.0400	28.5000	24.9300	28.5000	+30.078%	6	394	+15.614%
2026-06-04	21.8800	21.9100	21.8500	21.9100	+15.316%	13	390	+50.388%
2026-06-01	19.7000	19.7000	19.0000	19.0000	-25.926%	2	402	+73.421%
2026-05-28	25.5000	25.8500	25.5000	25.6500	-0.850%	3	404	+28.460%
2026-05-26	25.9500	25.9500	25.8700	25.8700	-0.691%	2	404	+27.368%
2026-05-22	26.5900	26.5900	26.0500	26.0500	-6.798%	29	392	+26.488%
2026-05-21	29.0000	29.0000	27.9500	27.9500	+1.636%	9	387	+17.889%
2026-05-20	27.7500	27.7500	27.5000	27.5000	-9.539%	14	387	+19.818%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-0.328%	17	387	+8.388%
2026-05-13	30.1000	30.5000	30.1000	30.5000	+9.673%	2	386	+8.033%
2026-05-12	27.8100	27.8100	27.8100	27.8100	+4.392%	1	386	+18.483%
2026-05-11	26.8600	26.9400	26.6400	26.6400	+13.700%	12	386	+23.686%
2026-05-07	23.4300	23.4300	23.4300	23.4300	-3.421%	2	374	+40.632%
2026-05-06	23.2500	24.2600	23.2500	24.2600	+1.506%	2	376	+35.820%
2026-05-04	23.9000	23.9000	23.9000	23.9000	-3.629%	9	374	+37.866%
2026-05-01	24.8200	24.8200	24.5000	24.8000	-6.767%	5	387	+32.863%
2026-04-30	26.8800	26.8800	26.6000	26.6000	+3.301%	7	387	+23.872%
2026-04-28	23.3500	25.7500	23.3500	25.7500	-1.718%	5	383	+27.961%
2026-04-27	25.8000	26.2000	25.8000	26.2000	-5.586%	4	382	+25.763%
2026-04-24	27.7500	27.7500	27.7500	27.7500	-1.246%	1	386	+18.739%
2026-04-23	28.1000	28.1000	27.6000	28.1000	+27.727%	8	385	+17.260%
2026-04-21	22.0000	22.0000	21.9000	22.0000	-9.614%	3	378	+49.773%
2026-04-20	23.0000	24.3400	22.9000	24.3400	-22.607%	10	378	+35.374%
2026-04-10	28.3000	31.4500	28.3000	31.4500	+6.791%	11	370	+4.769%
2026-04-09	29.1000	29.5000	28.6700	29.4500	+17.097%	10	364	+11.885%
2026-04-08	23.4000	25.2000	23.4000	25.1500	+5.230%	43	365	+31.014%
2026-04-07	23.3500	24.3000	23.3500	23.9000	+3.913%	5	363	+37.866%
2026-04-06	23.0000	23.0000	23.0000	23.0000	-7.631%	1	361	+43.261%
2026-03-31	24.9400	24.9400	24.9000	24.9000	-4.415%	2	362	+32.329%
2026-03-27	25.7500	26.2000	25.7500	26.0500	+3.992%	32	364	+26.488%
2026-03-25	24.9000	25.0500	24.9000	25.0500	+17.330%	2	332	+31.537%
2026-03-20	22.2000	22.2000	21.3500	21.3500	+2.300%	5	332	+54.333%
2026-03-19	20.8700	20.8700	20.8700	20.8700	+0.048%	2	331	+57.882%
2026-03-18	20.4700	21.0500	20.4700	20.8600	-3.202%	47	329	+57.958%
2026-03-13	21.5500	21.5500	21.5500	21.5500	+4.006%	1	295	+52.900%
2026-03-12	21.3000	21.3000	19.4500	20.7200	-7.911%	29	294	+59.025%
2026-03-11	22.3900	22.5000	22.3900	22.5000	-4.296%	2	314	+46.444%
2026-03-10	23.5100	23.5100	23.5100	23.5100	+8.742%	1	312	+40.153%
2026-03-06	21.6200	21.6200	21.6200	21.6200	+1.360%	2	311	+52.405%
2026-03-05	20.1000	21.3300	20.1000	21.3300	-10.828%	9	311	+54.477%
2026-03-03	23.9200	23.9200	23.9200	23.9200	+4.227%	1	313	+37.751%
2026-02-26	22.9500	22.9500	22.9500	22.9500	-15.470%	16	312	+43.573%
2026-02-25	27.1500	27.1500	27.1500	27.1500	-0.367%	1	295	+21.363%
2026-02-24	27.2500	27.2500	27.2500	27.2500	-9.917%	3	295	+20.917%
2026-02-23	30.5000	30.5500	30.2500	30.2500	+12.454%	19	298	+8.926%
2026-02-19	26.9000	26.9000	26.9000	26.9000	-0.370%	1	286	+22.491%
2026-02-17	27.0000	27.0000	27.0000	27.0000	+10.069%	4	287	+22.037%
2026-02-13	24.5300	24.5300	24.5300	24.5300	-5.763%	1	282	+34.325%
2026-02-12	26.0300	26.0300	26.0300	26.0300	+18.318%	2	282	+26.585%
2026-02-10	22.0000	22.0000	22.0000	22.0000	-3.509%	1	282	+49.773%
2026-02-09	23.3700	23.3700	22.8000	22.8000	-3.594%	8	281	+44.518%
2026-02-06	23.6500	23.6500	23.6500	23.6500	+12.619%	28	286	+39.323%
2026-02-04	21.3700	21.3700	21.0000	21.0000	+37.255%	5	258	+56.905%
2026-02-02	15.4400	15.4400	15.3000	15.3000	-0.326%	9	253	+115.359%
2026-01-30	15.7800	15.8500	15.3500	15.3500	+36.687%	12	257	+114.658%
2026-01-15	11.2300	11.2300	11.2300	11.2300	-27.078%	1	254	+193.411%
2025-11-20	15.3500	15.4000	15.3500	15.4000	+3.914%	36	253	+113.961%
2025-11-19	14.8200	14.8200	14.8200	14.8200	+14.000%	6	217	+122.335%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+2.362%	2	211	+153.462%
2025-10-08	12.5000	12.7000	12.5000	12.7000	+2.008%	2	209	+159.449%
2025-10-06	12.4600	12.4600	12.4500	12.4500	+1.384%	2	209	+164.659%
2025-10-01	12.0900	12.2800	12.0900	12.2800	+8.769%	2	209	+168.322%
2025-09-30	11.1000	11.2900	11.1000	11.2900	+5.415%	2	209	+191.851%
2025-09-24	10.5300	10.7100	10.5300	10.7100	+6.461%	2	208	+207.656%
2025-09-18	9.9600	10.0600	9.9600	10.0600	-6.766%	2	208	+227.535%
2025-09-16	10.7200	10.7900	10.7200	10.7900	+5.681%	2	208	+205.375%
2025-09-15	10.2000	10.2100	10.2000	10.2100	+1.693%	60	208	+222.723%
2025-09-12	9.8000	10.0400	9.8000	10.0400	+10.817%	2	159	+228.187%
2025-09-09	9.0700	9.0700	9.0600	9.0600	-7.645%	2	158	+263.687%
2025-09-05	9.6600	9.8100	9.6600	9.8100	-6.124%	2	157	+235.882%
2025-09-04	11.1900	11.1900	10.4500	10.4500	+16.111%	2	156	+215.311%
2025-09-03	9.8500	9.8900	9.0000	9.0000	-9.639%	6	155	+266.111%
2025-09-02	9.7800	9.9600	9.7800	9.9600	+2.680%	2	156	+230.823%
2025-08-28	9.7200	9.7200	9.7000	9.7000	-8.057%	2	156	+239.691%
2025-08-27	10.4300	10.5500	10.4300	10.5500	-3.653%	2	155	+212.322%
2025-08-26	11.0000	11.0000	10.9500	10.9500	-6.650%	11	154	+200.913%
2025-08-18	11.7300	11.7300	11.7300	11.7300	+1.911%	1	144	+180.904%
2025-08-15	11.3600	11.5100	11.3600	11.5100	-10.637%	2	145	+186.273%
2025-08-14	12.7500	12.8800	12.7500	12.8800	+7.155%	2	145	+155.823%
2025-08-11	11.6500	12.0200	11.6500	12.0200	+1.178%	2	145	+174.126%
2025-08-08	11.7200	11.8800	11.7200	11.8800	+13.793%	2	145	+177.357%
2025-08-04	10.3000	10.4400	10.3000	10.4400	+15.615%	2	145	+215.613%
2025-07-23	8.9200	9.0300	8.9200	9.0300	-6.425%	2	144	+264.895%
2025-07-21	9.6500	9.6500	9.6500	9.6500	-1.531%	1	144	+241.451%
2025-07-18	9.7500	9.8000	9.7500	9.8000	-2.000%	140	145	+236.224%
2025-07-15	10.0000	10.0000	10.0000	10.0000	+9.290%	1	8	+229.500%
2025-07-09	9.1500	9.1500	9.1500	9.1500	-2.244%	1	8	+260.109%
2025-07-01	9.0400	9.3600	9.0400	9.3600	-1.162%	2	7	+252.030%
2025-06-30	9.1200	9.4700	9.1200	9.4700	-7.339%	2	7	+247.941%
2025-06-05	10.2200	10.2200	10.2200	10.2200	-5.720%	1	7	+222.407%
2025-05-28	10.8400	10.8400	10.8400	10.8400	+0.650%	1	6	+203.967%
2025-05-23	10.7700	10.7700	10.7700	10.7700	-24.843%	8	8	+205.942%
2025-04-23	14.3300	14.3300	14.3300	14.3300	-19.944%	5	8	+129.937%
2025-04-21	17.0000	17.9000	17.0000	17.9000	+4.495%	2	3	+84.078%
2025-04-07	17.1300	17.1300	17.1300	17.1300	0.000%	1	1	+92.353%