Dark

CRM20270617P175
CRM Jun 17 2027 175.00 Put (CRM270617P00175000)
option OPRA

EOD

Jun 29, 2026

36.05-2.304%(-0.85)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	35.7500	36.0500	35.7500	36.0500	-2.304%	19	591	0.000%
2026-06-26	36.9000	36.9000	36.9000	36.9000	-4.528%	1	605	-2.304%
2026-06-24	38.3000	38.6500	38.3000	38.6500	-4.568%	33	604	-6.727%
2026-06-22	40.5000	40.5000	40.5000	40.5000	+1.023%	1	601	-10.988%
2026-06-18	40.0900	40.0900	40.0900	40.0900	+5.278%	1	613	-10.077%
2026-06-17	37.0000	38.0800	36.9500	38.0800	+14.526%	15	613	-5.331%
2026-06-15	33.0500	33.2500	32.9500	33.2500	-2.920%	61	613	+8.421%
2026-06-12	34.2500	34.2500	34.2500	34.2500	+4.900%	1	623	+5.255%
2026-06-11	32.6500	32.6500	32.6500	32.6500	+7.084%	2	624	+10.413%
2026-06-10	30.3500	30.4900	30.3500	30.4900	-1.645%	200	626	+18.235%
2026-06-09	29.1800	31.0000	29.1800	31.0000	+13.971%	4	764	+16.290%
2026-06-08	27.1000	27.3500	27.0000	27.2000	+7.298%	26	763	+32.537%
2026-06-05	24.5500	25.3500	24.5500	25.3500	+2.507%	2	755	+42.209%
2026-06-04	24.7300	24.7300	24.7300	24.7300	+5.684%	1	753	+45.774%
2026-06-02	23.0500	23.4000	23.0500	23.4000	-20.273%	22	753	+54.060%
2026-05-27	29.1000	29.3500	28.9000	29.3500	+3.345%	132	733	+22.828%
2026-05-26	28.6500	28.6500	28.4000	28.4000	-0.176%	59	629	+26.937%
2026-05-22	28.4500	28.4500	28.4500	28.4500	-7.480%	13	570	+26.714%
2026-05-21	31.3000	31.3000	30.7500	30.7500	+2.568%	23	547	+17.236%
2026-05-20	30.8000	30.8000	29.9800	29.9800	-4.976%	113	547	+20.247%
2026-05-18	31.5500	31.5500	31.5500	31.5500	+1.122%	1	444	+14.263%
2026-05-15	31.2000	31.2000	31.2000	31.2000	-4.733%	1	444	+15.545%
2026-05-14	32.7500	32.7500	32.7500	32.7500	+7.730%	1	444	+10.076%
2026-05-12	30.4000	30.4000	30.4000	30.4000	+3.542%	1	444	+18.586%
2026-05-11	29.3600	29.3600	29.3600	29.3600	+3.199%	1	444	+22.786%
2026-05-08	28.4500	28.4500	28.4500	28.4500	+10.916%	4	443	+26.714%
2026-05-05	26.5500	26.5500	25.6500	25.6500	-2.804%	14	439	+40.546%
2026-05-04	26.3900	26.3900	26.3900	26.3900	-12.033%	10	439	+36.605%
2026-04-30	29.0000	30.0000	29.0000	30.0000	+5.820%	8	444	+20.167%
2026-04-27	28.3500	28.3500	28.3500	28.3500	-8.696%	1	442	+27.160%
2026-04-23	29.7500	31.0500	29.7500	31.0500	+25.202%	7	441	+16.103%
2026-04-21	24.7300	24.8000	24.7300	24.8000	-8.824%	6	442	+45.363%
2026-04-16	27.2000	27.2000	27.2000	27.2000	-1.449%	1	442	+32.537%
2026-04-15	27.9100	27.9100	27.6000	27.6000	-9.597%	15	441	+30.616%
2026-04-13	30.5300	30.5300	30.5300	30.5300	-10.991%	1	438	+18.081%
2026-04-10	32.5000	34.3000	32.5000	34.3000	+9.585%	10	437	+5.102%
2026-04-09	31.3000	31.3000	31.3000	31.3000	+18.786%	2	436	+15.176%
2026-04-08	26.3500	26.3500	26.3500	26.3500	+4.356%	1	436	+36.812%
2026-04-06	25.2500	25.2500	25.2500	25.2500	-8.182%	1	436	+42.772%
2026-03-30	27.1500	27.5000	27.1500	27.5000	-3.339%	5	437	+31.091%
2026-03-27	28.4500	28.4500	28.4500	28.4500	+2.931%	1	438	+26.714%
2026-03-26	27.6400	27.6400	27.6400	27.6400	+0.509%	5	437	+30.427%
2026-03-25	27.7500	27.7500	27.5000	27.5000	+2.612%	6	435	+31.091%
2026-03-24	26.8000	26.8000	26.8000	26.8000	+16.522%	5	430	+34.515%
2026-03-18	22.9000	23.0400	22.9000	23.0000	+7.728%	8	430	+56.739%
2026-03-12	22.9700	22.9700	21.0500	21.3500	-12.500%	21	430	+68.852%
2026-03-11	24.5000	24.5000	24.2200	24.4000	+4.721%	140	420	+47.746%
2026-03-05	23.3000	23.3000	23.3000	23.3000	-5.935%	1	299	+54.721%
2026-03-04	24.8000	24.8000	24.7600	24.7700	-4.252%	5	298	+45.539%
2026-03-03	25.9000	25.9000	25.8700	25.8700	+3.937%	2	302	+39.351%
2026-02-26	24.8900	24.8900	24.8900	24.8900	-11.894%	5	300	+44.837%
2026-02-25	28.4000	28.4000	28.2500	28.2500	-15.038%	13	288	+27.611%
2026-02-23	33.2500	33.2500	33.2500	33.2500	+17.699%	2	288	+8.421%
2026-02-20	28.1000	28.2500	28.1000	28.2500	+1.582%	2	286	+27.611%
2026-02-11	27.8100	27.8100	27.8100	27.8100	+11.687%	6	287	+29.630%
2026-02-10	24.9800	24.9800	24.9000	24.9000	+1.426%	2	281	+44.779%
2026-02-09	24.5500	24.5500	24.5500	24.5500	-6.654%	8	281	+46.843%
2026-02-06	26.3000	26.3000	26.3000	26.3000	+2.935%	40	281	+37.072%
2026-02-05	25.5500	25.5500	25.5500	25.5500	+5.753%	30	298	+41.096%
2026-02-04	24.1600	24.1600	24.1600	24.1600	+5.733%	1	283	+49.214%
2026-02-03	22.8500	22.8500	22.8500	22.8500	+32.849%	1	282	+57.768%
2026-01-30	17.1500	17.2000	17.1500	17.2000	+25.547%	10	281	+109.593%
2026-01-28	13.7500	13.7500	13.7000	13.7000	+2.622%	5	281	+163.139%
2026-01-27	13.3500	13.3500	13.3500	13.3500	-8.562%	4	281	+170.037%
2026-01-22	14.6000	14.6000	14.6000	14.6000	+23.207%	1	281	+146.918%
2026-01-14	11.8000	11.8500	11.8000	11.8500	+11.792%	6	282	+204.219%
2026-01-13	10.6000	10.6000	10.6000	10.6000	+14.595%	1	277	+240.094%
2025-12-17	9.2500	9.2500	9.2500	9.2500	-7.960%	8	276	+289.730%
2025-12-16	10.0500	10.0500	10.0500	10.0500	+3.608%	10	273	+258.706%
2025-12-10	9.7000	9.7000	9.7000	9.7000	-35.974%	15	278	+271.649%
2025-11-28	15.1500	15.1500	15.1500	15.1500	-4.837%	210	273	+137.954%
2025-11-26	16.0400	16.0500	15.9200	15.9200	-0.933%	21	58	+126.445%
2025-11-19	16.0700	16.0700	16.0700	16.0700	+11.986%	8	58	+124.331%
2025-11-10	14.3500	14.3500	14.3500	14.3500	+0.350%	2	50	+151.220%
2025-11-07	14.3000	14.3000	14.3000	14.3000	+20.168%	1	48	+152.098%
2025-10-29	11.9000	11.9000	11.9000	11.9000	-14.695%	1	48	+202.941%
2025-10-08	13.8500	13.9500	13.8400	13.9500	-1.413%	4	48	+158.423%
2025-10-07	14.3000	14.3000	14.1500	14.1500	+6.792%	2	47	+154.770%
2025-10-03	13.2500	13.2500	13.2500	13.2500	-6.360%	1	47	+172.075%
2025-10-01	14.0000	14.1500	14.0000	14.1500	+13.110%	3	46	+154.770%
2025-09-30	12.2700	12.5100	12.2700	12.5100	+12.197%	2	44	+188.169%
2025-09-18	11.0500	11.1500	11.0500	11.1500	-7.006%	2	44	+223.318%
2025-09-16	11.9400	11.9900	11.9400	11.9900	+8.311%	2	44	+200.667%
2025-09-12	10.9000	11.0700	10.9000	11.0700	+3.846%	2	44	+225.655%
2025-09-10	10.5600	10.6600	10.5600	10.6600	+6.070%	2	44	+238.180%
2025-09-09	9.9700	10.0500	9.9700	10.0500	-1.471%	2	44	+258.706%
2025-09-08	10.2300	10.2500	10.2000	10.2000	-6.849%	4	44	+253.431%
2025-09-02	10.8900	10.9500	10.8900	10.9500	+1.108%	3	45	+229.224%
2025-08-28	10.7500	10.8300	10.7500	10.8300	-11.230%	2	43	+232.872%
2025-08-26	12.0200	12.2000	12.0200	12.2000	+5.445%	2	41	+195.492%
2025-08-25	11.4500	11.5700	11.4500	11.5700	-8.102%	2	41	+211.582%
2025-08-15	12.5500	12.5900	12.5500	12.5900	-4.621%	2	41	+186.338%
2025-08-11	12.8800	13.2000	12.8800	13.2000	+0.380%	2	42	+173.106%
2025-08-08	13.1500	13.1500	13.0500	13.1500	+14.348%	13	43	+174.144%
2025-08-04	11.3800	11.5800	11.3800	11.5000	-0.433%	3	31	+213.478%
2025-08-01	11.5000	11.5900	11.5000	11.5500	+16.080%	17	31	+212.121%
2025-07-23	9.8800	9.9500	9.8800	9.9500	-1.485%	2	28	+262.312%
2025-07-07	10.1600	10.1800	10.1000	10.1000	-7.763%	6	28	+256.931%
2025-07-02	10.9500	10.9500	10.9500	10.9500	+2.817%	3	25	+229.224%
2025-06-26	10.6500	10.6500	10.6500	10.6500	-13.274%	1	28	+238.498%
2025-06-20	12.2800	12.2800	12.2800	12.2800	+8.673%	2	28	+193.567%
2025-06-18	11.3000	11.3000	11.3000	11.3000	-5.990%	1	28	+219.027%
2025-06-05	11.7700	12.0300	11.7700	12.0200	+2.647%	4	28	+199.917%
2025-05-23	12.6000	12.6000	11.7100	11.7100	+6.455%	30	36	+207.857%
2025-05-21	10.7500	11.0000	10.7500	11.0000	+3.774%	2	36	+227.727%
2025-05-20	10.6500	10.6500	10.6000	10.6000	+7.614%	6	34	+240.094%
2025-05-14	9.8500	9.8500	9.8500	9.8500	-20.565%	1	28	+265.990%
2025-05-01	12.4000	12.4000	12.4000	12.4000	-14.777%	2	27	+190.726%
2025-04-24	14.5500	14.5500	14.5500	14.5500	-5.519%	1	25	+147.766%
2025-04-23	15.4000	15.4000	15.4000	15.4000	-11.494%	1	24	+134.091%
2025-04-22	17.5000	17.5000	17.3000	17.4000	+5.136%	3	25	+107.184%
2025-04-17	16.5500	16.5500	16.5500	16.5500	+4.813%	6	18	+117.825%
2025-04-16	15.7900	15.7900	15.7900	15.7900	+1.871%	5	18	+128.309%
2025-04-15	15.3500	15.5000	15.2000	15.5000	+2.108%	11	13	+132.581%
2025-04-14	15.1800	15.1800	15.1800	15.1800	0.000%	2	2	+137.484%