Dark

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

EOD

Aug 13, 2026

18.00-1.099%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.3500	18.3500	18.0000	18.0000	-1.099%	2	417	0.000%
2026-08-12	18.3500	18.3500	18.2000	18.2000	-5.943%	2	417	-1.099%
2026-08-07	19.3500	19.3500	19.3500	19.3500	-2.519%	1	417	-6.977%
2026-08-05	19.5000	19.9000	19.4000	19.8500	-2.696%	5	417	-9.320%
2026-08-04	20.4000	20.4000	20.4000	20.4000	-4.000%	1	418	-11.765%
2026-08-03	21.2500	21.2500	21.2500	21.2500	+1.675%	1	418	-15.294%
2026-07-29	20.9000	20.9000	20.9000	20.9000	-8.734%	1	417	-13.876%
2026-07-28	22.9000	22.9000	22.9000	22.9000	-16.727%	1	417	-21.397%
2026-07-14	29.5000	29.5000	27.3500	27.5000	+1.852%	16	425	-34.545%
2026-07-13	26.7500	27.0000	26.5000	27.0000	-10.090%	9	425	-33.333%
2026-07-10	30.3000	30.3000	30.0300	30.0300	-2.595%	2	426	-40.060%
2026-07-09	30.8300	30.8300	30.8300	30.8300	+6.678%	4	424	-41.615%
2026-07-08	28.9000	28.9000	28.9000	28.9000	+3.807%	4	420	-37.716%
2026-07-07	27.8400	27.8400	27.8400	27.8400	-3.834%	1	420	-35.345%
2026-07-06	28.9500	28.9500	28.9500	28.9500	-12.140%	1	419	-37.824%
2026-06-29	32.9500	32.9500	32.9500	32.9500	-10.462%	1	419	-45.372%
2026-06-25	36.8000	36.8000	36.8000	36.8000	+2.478%	2	420	-51.087%
2026-06-24	34.8500	35.9100	34.8500	35.9100	-5.125%	61	420	-49.875%
2026-06-22	37.3000	39.1200	37.3000	37.8500	+3.841%	24	420	-52.444%
2026-06-18	36.5500	36.5500	36.4500	36.4500	+8.160%	2	434	-50.617%
2026-06-17	33.6000	33.7000	33.6000	33.7000	+4.496%	2	434	-46.588%
2026-06-16	32.2500	32.2500	32.2500	32.2500	+6.436%	15	434	-44.186%
2026-06-15	30.5300	30.5600	30.0000	30.3000	-3.133%	6	419	-40.594%
2026-06-12	31.7500	31.9500	31.2800	31.2800	+1.591%	9	415	-42.455%
2026-06-11	30.1500	30.7900	30.1500	30.7900	+8.607%	4	406	-41.539%
2026-06-10	28.2900	28.3500	28.2900	28.3500	-0.526%	9	403	-36.508%
2026-06-09	25.0400	28.5000	24.9300	28.5000	+30.078%	6	394	-36.842%
2026-06-04	21.8800	21.9100	21.8500	21.9100	+15.316%	13	390	-17.846%
2026-06-01	19.7000	19.7000	19.0000	19.0000	-25.926%	2	402	-5.263%
2026-05-28	25.5000	25.8500	25.5000	25.6500	-0.850%	3	404	-29.825%
2026-05-26	25.9500	25.9500	25.8700	25.8700	-0.691%	2	404	-30.421%
2026-05-22	26.5900	26.5900	26.0500	26.0500	-6.798%	29	392	-30.902%
2026-05-21	29.0000	29.0000	27.9500	27.9500	+1.636%	9	387	-35.599%
2026-05-20	27.7500	27.7500	27.5000	27.5000	-9.539%	14	387	-34.545%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-0.328%	17	387	-40.789%
2026-05-13	30.1000	30.5000	30.1000	30.5000	+9.673%	2	386	-40.984%
2026-05-12	27.8100	27.8100	27.8100	27.8100	+4.392%	1	386	-35.275%
2026-05-11	26.8600	26.9400	26.6400	26.6400	+13.700%	12	386	-32.432%
2026-05-07	23.4300	23.4300	23.4300	23.4300	-3.421%	2	374	-23.175%
2026-05-06	23.2500	24.2600	23.2500	24.2600	+1.506%	2	376	-25.804%
2026-05-04	23.9000	23.9000	23.9000	23.9000	-3.629%	9	374	-24.686%
2026-05-01	24.8200	24.8200	24.5000	24.8000	-6.767%	5	387	-27.419%
2026-04-30	26.8800	26.8800	26.6000	26.6000	+3.301%	7	387	-32.331%
2026-04-28	23.3500	25.7500	23.3500	25.7500	-1.718%	5	383	-30.097%
2026-04-27	25.8000	26.2000	25.8000	26.2000	-5.586%	4	382	-31.298%
2026-04-24	27.7500	27.7500	27.7500	27.7500	-1.246%	1	386	-35.135%
2026-04-23	28.1000	28.1000	27.6000	28.1000	+27.727%	8	385	-35.943%
2026-04-21	22.0000	22.0000	21.9000	22.0000	-9.614%	3	378	-18.182%
2026-04-20	23.0000	24.3400	22.9000	24.3400	-22.607%	10	378	-26.048%
2026-04-10	28.3000	31.4500	28.3000	31.4500	+6.791%	11	370	-42.766%
2026-04-09	29.1000	29.5000	28.6700	29.4500	+17.097%	10	364	-38.879%
2026-04-08	23.4000	25.2000	23.4000	25.1500	+5.230%	43	365	-28.429%
2026-04-07	23.3500	24.3000	23.3500	23.9000	+3.913%	5	363	-24.686%
2026-04-06	23.0000	23.0000	23.0000	23.0000	-7.631%	1	361	-21.739%
2026-03-31	24.9400	24.9400	24.9000	24.9000	-4.415%	2	362	-27.711%
2026-03-27	25.7500	26.2000	25.7500	26.0500	+3.992%	32	364	-30.902%
2026-03-25	24.9000	25.0500	24.9000	25.0500	+17.330%	2	332	-28.144%
2026-03-20	22.2000	22.2000	21.3500	21.3500	+2.300%	5	332	-15.691%
2026-03-19	20.8700	20.8700	20.8700	20.8700	+0.048%	2	331	-13.752%
2026-03-18	20.4700	21.0500	20.4700	20.8600	-3.202%	47	329	-13.710%
2026-03-13	21.5500	21.5500	21.5500	21.5500	+4.006%	1	295	-16.473%
2026-03-12	21.3000	21.3000	19.4500	20.7200	-7.911%	29	294	-13.127%
2026-03-11	22.3900	22.5000	22.3900	22.5000	-4.296%	2	314	-20.000%
2026-03-10	23.5100	23.5100	23.5100	23.5100	+8.742%	1	312	-23.437%
2026-03-06	21.6200	21.6200	21.6200	21.6200	+1.360%	2	311	-16.744%
2026-03-05	20.1000	21.3300	20.1000	21.3300	-10.828%	9	311	-15.612%
2026-03-03	23.9200	23.9200	23.9200	23.9200	+4.227%	1	313	-24.749%
2026-02-26	22.9500	22.9500	22.9500	22.9500	-15.470%	16	312	-21.569%
2026-02-25	27.1500	27.1500	27.1500	27.1500	-0.367%	1	295	-33.702%
2026-02-24	27.2500	27.2500	27.2500	27.2500	-9.917%	3	295	-33.945%
2026-02-23	30.5000	30.5500	30.2500	30.2500	+12.454%	19	298	-40.496%
2026-02-19	26.9000	26.9000	26.9000	26.9000	-0.370%	1	286	-33.086%
2026-02-17	27.0000	27.0000	27.0000	27.0000	+10.069%	4	287	-33.333%
2026-02-13	24.5300	24.5300	24.5300	24.5300	-5.763%	1	282	-26.620%
2026-02-12	26.0300	26.0300	26.0300	26.0300	+18.318%	2	282	-30.849%
2026-02-10	22.0000	22.0000	22.0000	22.0000	-3.509%	1	282	-18.182%
2026-02-09	23.3700	23.3700	22.8000	22.8000	-3.594%	8	281	-21.053%
2026-02-06	23.6500	23.6500	23.6500	23.6500	+12.619%	28	286	-23.890%
2026-02-04	21.3700	21.3700	21.0000	21.0000	+37.255%	5	258	-14.286%
2026-02-02	15.4400	15.4400	15.3000	15.3000	-0.326%	9	253	+17.647%
2026-01-30	15.7800	15.8500	15.3500	15.3500	+36.687%	12	257	+17.264%
2026-01-15	11.2300	11.2300	11.2300	11.2300	-27.078%	1	254	+60.285%
2025-11-20	15.3500	15.4000	15.3500	15.4000	+3.914%	36	253	+16.883%
2025-11-19	14.8200	14.8200	14.8200	14.8200	+14.000%	6	217	+21.457%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+2.362%	2	211	+38.462%
2025-10-08	12.5000	12.7000	12.5000	12.7000	+2.008%	2	209	+41.732%
2025-10-06	12.4600	12.4600	12.4500	12.4500	+1.384%	2	209	+44.578%
2025-10-01	12.0900	12.2800	12.0900	12.2800	+8.769%	2	209	+46.580%
2025-09-30	11.1000	11.2900	11.1000	11.2900	+5.415%	2	209	+59.433%
2025-09-24	10.5300	10.7100	10.5300	10.7100	+6.461%	2	208	+68.067%
2025-09-18	9.9600	10.0600	9.9600	10.0600	-6.766%	2	208	+78.926%
2025-09-16	10.7200	10.7900	10.7200	10.7900	+5.681%	2	208	+66.821%
2025-09-15	10.2000	10.2100	10.2000	10.2100	+1.693%	60	208	+76.298%
2025-09-12	9.8000	10.0400	9.8000	10.0400	+10.817%	2	159	+79.283%
2025-09-09	9.0700	9.0700	9.0600	9.0600	-7.645%	2	158	+98.675%
2025-09-05	9.6600	9.8100	9.6600	9.8100	-6.124%	2	157	+83.486%
2025-09-04	11.1900	11.1900	10.4500	10.4500	+16.111%	2	156	+72.249%
2025-09-03	9.8500	9.8900	9.0000	9.0000	-9.639%	6	155	+100.000%
2025-09-02	9.7800	9.9600	9.7800	9.9600	+2.680%	2	156	+80.723%
2025-08-28	9.7200	9.7200	9.7000	9.7000	-8.057%	2	156	+85.567%
2025-08-27	10.4300	10.5500	10.4300	10.5500	-3.653%	2	155	+70.616%
2025-08-26	11.0000	11.0000	10.9500	10.9500	-6.650%	11	154	+64.384%
2025-08-18	11.7300	11.7300	11.7300	11.7300	+1.911%	1	144	+53.453%
2025-08-15	11.3600	11.5100	11.3600	11.5100	-10.637%	2	145	+56.386%
2025-08-14	12.7500	12.8800	12.7500	12.8800	+7.155%	2	145	+39.752%
2025-08-11	11.6500	12.0200	11.6500	12.0200	+1.178%	2	145	+49.750%
2025-08-08	11.7200	11.8800	11.7200	11.8800	+13.793%	2	145	+51.515%
2025-08-04	10.3000	10.4400	10.3000	10.4400	+15.615%	2	145	+72.414%
2025-07-23	8.9200	9.0300	8.9200	9.0300	-6.425%	2	144	+99.336%
2025-07-21	9.6500	9.6500	9.6500	9.6500	-1.531%	1	144	+86.528%
2025-07-18	9.7500	9.8000	9.7500	9.8000	-2.000%	140	145	+83.673%
2025-07-15	10.0000	10.0000	10.0000	10.0000	+9.290%	1	8	+80.000%
2025-07-09	9.1500	9.1500	9.1500	9.1500	-2.244%	1	8	+96.721%
2025-07-01	9.0400	9.3600	9.0400	9.3600	-1.162%	2	7	+92.308%
2025-06-30	9.1200	9.4700	9.1200	9.4700	-7.339%	2	7	+90.074%
2025-06-05	10.2200	10.2200	10.2200	10.2200	-5.720%	1	7	+76.125%
2025-05-28	10.8400	10.8400	10.8400	10.8400	+0.650%	1	6	+66.052%
2025-05-23	10.7700	10.7700	10.7700	10.7700	-24.843%	8	8	+67.131%
2025-04-23	14.3300	14.3300	14.3300	14.3300	-19.944%	5	8	+25.611%
2025-04-21	17.0000	17.9000	17.0000	17.9000	+4.495%	2	3	+0.559%
2025-04-07	17.1300	17.1300	17.1300	17.1300	0.000%	1	1	+5.079%