Dark

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

EOD

Sep 25, 2026

7.82+26.129%(+1.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.8200	7.8200	7.8200	7.8200	+26.129%	1	557	0.000%
2026-09-14	6.2200	6.2200	6.2000	6.2000	-10.791%	3	556	+26.129%
2026-09-11	7.2000	7.2000	6.9500	6.9500	-4.795%	48	557	+12.518%
2026-09-10	7.3000	7.3000	7.3000	7.3000	+25.862%	3	545	+7.123%
2026-09-04	5.8000	5.8000	5.8000	5.8000	+8.007%	2	545	+34.828%
2026-09-03	5.3700	5.3700	5.3700	5.3700	-11.967%	4	545	+45.624%
2026-09-02	6.1000	6.1000	6.1000	6.1000	+0.826%	4	545	+28.197%
2026-09-01	5.9300	6.0500	5.9300	6.0500	-4.423%	5	541	+29.256%
2026-08-28	6.3300	6.3300	6.3300	6.3300	-5.381%	1	543	+23.539%
2026-08-27	7.9700	7.9700	6.6900	6.6900	-51.522%	64	544	+16.891%
2026-08-25	13.8000	13.8000	13.7500	13.8000	+1.396%	25	491	-43.333%
2026-08-21	13.6100	13.6100	13.6100	13.6100	-4.825%	1	466	-42.542%
2026-08-20	14.7500	14.8000	14.3000	14.3000	-1.853%	66	466	-45.315%
2026-08-19	16.4000	16.4000	14.3500	14.5700	-20.599%	5	419	-46.328%
2026-08-17	18.3500	18.3500	18.3500	18.3500	+8.452%	1	418	-57.384%
2026-08-14	16.9200	16.9200	16.9200	16.9200	-6.000%	1	417	-53.783%
2026-08-13	18.3500	18.3500	18.0000	18.0000	-1.099%	2	417	-56.556%
2026-08-12	18.3500	18.3500	18.2000	18.2000	-5.943%	2	417	-57.033%
2026-08-07	19.3500	19.3500	19.3500	19.3500	-2.519%	1	417	-59.587%
2026-08-05	19.5000	19.9000	19.4000	19.8500	-2.696%	5	417	-60.605%
2026-08-04	20.4000	20.4000	20.4000	20.4000	-4.000%	1	418	-61.667%
2026-08-03	21.2500	21.2500	21.2500	21.2500	+1.675%	1	418	-63.200%
2026-07-29	20.9000	20.9000	20.9000	20.9000	-8.734%	1	417	-62.584%
2026-07-28	22.9000	22.9000	22.9000	22.9000	-16.727%	1	417	-65.852%
2026-07-14	29.5000	29.5000	27.3500	27.5000	+1.852%	16	425	-71.564%
2026-07-13	26.7500	27.0000	26.5000	27.0000	-10.090%	9	425	-71.037%
2026-07-10	30.3000	30.3000	30.0300	30.0300	-2.595%	2	426	-73.959%
2026-07-09	30.8300	30.8300	30.8300	30.8300	+6.678%	4	424	-74.635%
2026-07-08	28.9000	28.9000	28.9000	28.9000	+3.807%	4	420	-72.941%
2026-07-07	27.8400	27.8400	27.8400	27.8400	-3.834%	1	420	-71.911%
2026-07-06	28.9500	28.9500	28.9500	28.9500	-12.140%	1	419	-72.988%
2026-06-29	32.9500	32.9500	32.9500	32.9500	-10.462%	1	419	-76.267%
2026-06-25	36.8000	36.8000	36.8000	36.8000	+2.478%	2	420	-78.750%
2026-06-24	34.8500	35.9100	34.8500	35.9100	-5.125%	61	420	-78.223%
2026-06-22	37.3000	39.1200	37.3000	37.8500	+3.841%	24	420	-79.339%
2026-06-18	36.5500	36.5500	36.4500	36.4500	+8.160%	2	434	-78.546%
2026-06-17	33.6000	33.7000	33.6000	33.7000	+4.496%	2	434	-76.795%
2026-06-16	32.2500	32.2500	32.2500	32.2500	+6.436%	15	434	-75.752%
2026-06-15	30.5300	30.5600	30.0000	30.3000	-3.133%	6	419	-74.191%
2026-06-12	31.7500	31.9500	31.2800	31.2800	+1.591%	9	415	-75.000%
2026-06-11	30.1500	30.7900	30.1500	30.7900	+8.607%	4	406	-74.602%
2026-06-10	28.2900	28.3500	28.2900	28.3500	-0.526%	9	403	-72.416%
2026-06-09	25.0400	28.5000	24.9300	28.5000	+30.078%	6	394	-72.561%
2026-06-04	21.8800	21.9100	21.8500	21.9100	+15.316%	13	390	-64.309%
2026-06-01	19.7000	19.7000	19.0000	19.0000	-25.926%	2	402	-58.842%
2026-05-28	25.5000	25.8500	25.5000	25.6500	-0.850%	3	404	-69.513%
2026-05-26	25.9500	25.9500	25.8700	25.8700	-0.691%	2	404	-69.772%
2026-05-22	26.5900	26.5900	26.0500	26.0500	-6.798%	29	392	-69.981%
2026-05-21	29.0000	29.0000	27.9500	27.9500	+1.636%	9	387	-72.021%
2026-05-20	27.7500	27.7500	27.5000	27.5000	-9.539%	14	387	-71.564%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-0.328%	17	387	-74.276%
2026-05-13	30.1000	30.5000	30.1000	30.5000	+9.673%	2	386	-74.361%
2026-05-12	27.8100	27.8100	27.8100	27.8100	+4.392%	1	386	-71.881%
2026-05-11	26.8600	26.9400	26.6400	26.6400	+13.700%	12	386	-70.646%
2026-05-07	23.4300	23.4300	23.4300	23.4300	-3.421%	2	374	-66.624%
2026-05-06	23.2500	24.2600	23.2500	24.2600	+1.506%	2	376	-67.766%
2026-05-04	23.9000	23.9000	23.9000	23.9000	-3.629%	9	374	-67.280%
2026-05-01	24.8200	24.8200	24.5000	24.8000	-6.767%	5	387	-68.468%
2026-04-30	26.8800	26.8800	26.6000	26.6000	+3.301%	7	387	-70.602%
2026-04-28	23.3500	25.7500	23.3500	25.7500	-1.718%	5	383	-69.631%
2026-04-27	25.8000	26.2000	25.8000	26.2000	-5.586%	4	382	-70.153%
2026-04-24	27.7500	27.7500	27.7500	27.7500	-1.246%	1	386	-71.820%
2026-04-23	28.1000	28.1000	27.6000	28.1000	+27.727%	8	385	-72.171%
2026-04-21	22.0000	22.0000	21.9000	22.0000	-9.614%	3	378	-64.455%
2026-04-20	23.0000	24.3400	22.9000	24.3400	-22.607%	10	378	-67.872%
2026-04-10	28.3000	31.4500	28.3000	31.4500	+6.791%	11	370	-75.135%
2026-04-09	29.1000	29.5000	28.6700	29.4500	+17.097%	10	364	-73.447%
2026-04-08	23.4000	25.2000	23.4000	25.1500	+5.230%	43	365	-68.907%
2026-04-07	23.3500	24.3000	23.3500	23.9000	+3.913%	5	363	-67.280%
2026-04-06	23.0000	23.0000	23.0000	23.0000	-7.631%	1	361	-66.000%
2026-03-31	24.9400	24.9400	24.9000	24.9000	-4.415%	2	362	-68.594%
2026-03-27	25.7500	26.2000	25.7500	26.0500	+3.992%	32	364	-69.981%
2026-03-25	24.9000	25.0500	24.9000	25.0500	+17.330%	2	332	-68.782%
2026-03-20	22.2000	22.2000	21.3500	21.3500	+2.300%	5	332	-63.372%
2026-03-19	20.8700	20.8700	20.8700	20.8700	+0.048%	2	331	-62.530%
2026-03-18	20.4700	21.0500	20.4700	20.8600	-3.202%	47	329	-62.512%
2026-03-13	21.5500	21.5500	21.5500	21.5500	+4.006%	1	295	-63.712%
2026-03-12	21.3000	21.3000	19.4500	20.7200	-7.911%	29	294	-62.259%
2026-03-11	22.3900	22.5000	22.3900	22.5000	-4.296%	2	314	-65.244%
2026-03-10	23.5100	23.5100	23.5100	23.5100	+8.742%	1	312	-66.738%
2026-03-06	21.6200	21.6200	21.6200	21.6200	+1.360%	2	311	-63.830%
2026-03-05	20.1000	21.3300	20.1000	21.3300	-10.828%	9	311	-63.338%
2026-03-03	23.9200	23.9200	23.9200	23.9200	+4.227%	1	313	-67.308%
2026-02-26	22.9500	22.9500	22.9500	22.9500	-15.470%	16	312	-65.926%
2026-02-25	27.1500	27.1500	27.1500	27.1500	-0.367%	1	295	-71.197%
2026-02-24	27.2500	27.2500	27.2500	27.2500	-9.917%	3	295	-71.303%
2026-02-23	30.5000	30.5500	30.2500	30.2500	+12.454%	19	298	-74.149%
2026-02-19	26.9000	26.9000	26.9000	26.9000	-0.370%	1	286	-70.929%
2026-02-17	27.0000	27.0000	27.0000	27.0000	+10.069%	4	287	-71.037%
2026-02-13	24.5300	24.5300	24.5300	24.5300	-5.763%	1	282	-68.121%
2026-02-12	26.0300	26.0300	26.0300	26.0300	+18.318%	2	282	-69.958%
2026-02-10	22.0000	22.0000	22.0000	22.0000	-3.509%	1	282	-64.455%
2026-02-09	23.3700	23.3700	22.8000	22.8000	-3.594%	8	281	-65.702%
2026-02-06	23.6500	23.6500	23.6500	23.6500	+12.619%	28	286	-66.934%
2026-02-04	21.3700	21.3700	21.0000	21.0000	+37.255%	5	258	-62.762%
2026-02-02	15.4400	15.4400	15.3000	15.3000	-0.326%	9	253	-48.889%
2026-01-30	15.7800	15.8500	15.3500	15.3500	+36.687%	12	257	-49.055%
2026-01-15	11.2300	11.2300	11.2300	11.2300	-27.078%	1	254	-30.365%
2025-11-20	15.3500	15.4000	15.3500	15.4000	+3.914%	36	253	-49.221%
2025-11-19	14.8200	14.8200	14.8200	14.8200	+14.000%	6	217	-47.233%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+2.362%	2	211	-39.846%
2025-10-08	12.5000	12.7000	12.5000	12.7000	+2.008%	2	209	-38.425%
2025-10-06	12.4600	12.4600	12.4500	12.4500	+1.384%	2	209	-37.189%
2025-10-01	12.0900	12.2800	12.0900	12.2800	+8.769%	2	209	-36.319%
2025-09-30	11.1000	11.2900	11.1000	11.2900	+5.415%	2	209	-30.735%
2025-09-24	10.5300	10.7100	10.5300	10.7100	+6.461%	2	208	-26.984%
2025-09-18	9.9600	10.0600	9.9600	10.0600	-6.766%	2	208	-22.266%
2025-09-16	10.7200	10.7900	10.7200	10.7900	+5.681%	2	208	-27.525%
2025-09-15	10.2000	10.2100	10.2000	10.2100	+1.693%	60	208	-23.408%
2025-09-12	9.8000	10.0400	9.8000	10.0400	+10.817%	2	159	-22.112%
2025-09-09	9.0700	9.0700	9.0600	9.0600	-7.645%	2	158	-13.687%
2025-09-05	9.6600	9.8100	9.6600	9.8100	-6.124%	2	157	-20.285%
2025-09-04	11.1900	11.1900	10.4500	10.4500	+16.111%	2	156	-25.167%
2025-09-03	9.8500	9.8900	9.0000	9.0000	-9.639%	6	155	-13.111%
2025-09-02	9.7800	9.9600	9.7800	9.9600	+2.680%	2	156	-21.486%
2025-08-28	9.7200	9.7200	9.7000	9.7000	-8.057%	2	156	-19.381%
2025-08-27	10.4300	10.5500	10.4300	10.5500	-3.653%	2	155	-25.877%
2025-08-26	11.0000	11.0000	10.9500	10.9500	-6.650%	11	154	-28.584%
2025-08-18	11.7300	11.7300	11.7300	11.7300	+1.911%	1	144	-33.333%
2025-08-15	11.3600	11.5100	11.3600	11.5100	-10.637%	2	145	-32.059%
2025-08-14	12.7500	12.8800	12.7500	12.8800	+7.155%	2	145	-39.286%
2025-08-11	11.6500	12.0200	11.6500	12.0200	+1.178%	2	145	-34.942%
2025-08-08	11.7200	11.8800	11.7200	11.8800	+13.793%	2	145	-34.175%
2025-08-04	10.3000	10.4400	10.3000	10.4400	+15.615%	2	145	-25.096%
2025-07-23	8.9200	9.0300	8.9200	9.0300	-6.425%	2	144	-13.400%
2025-07-21	9.6500	9.6500	9.6500	9.6500	-1.531%	1	144	-18.964%
2025-07-18	9.7500	9.8000	9.7500	9.8000	-2.000%	140	145	-20.204%
2025-07-15	10.0000	10.0000	10.0000	10.0000	+9.290%	1	8	-21.800%
2025-07-09	9.1500	9.1500	9.1500	9.1500	-2.244%	1	8	-14.536%
2025-07-01	9.0400	9.3600	9.0400	9.3600	-1.162%	2	7	-16.453%
2025-06-30	9.1200	9.4700	9.1200	9.4700	-7.339%	2	7	-17.423%
2025-06-05	10.2200	10.2200	10.2200	10.2200	-5.720%	1	7	-23.483%
2025-05-28	10.8400	10.8400	10.8400	10.8400	+0.650%	1	6	-27.860%
2025-05-23	10.7700	10.7700	10.7700	10.7700	-24.843%	8	8	-27.391%
2025-04-23	14.3300	14.3300	14.3300	14.3300	-19.944%	5	8	-45.429%
2025-04-21	17.0000	17.9000	17.0000	17.9000	+4.495%	2	3	-56.313%
2025-04-07	17.1300	17.1300	17.1300	17.1300	0.000%	1	1	-54.349%