Dark

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

EOD

Sep 29, 2026

10.55+22.674%(+1.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.9500	10.5500	9.9500	10.5500	+22.674%	5	652	0.000%
2026-09-25	8.6000	8.6000	8.6000	8.6000	+4.878%	14	653	+22.674%
2026-09-23	8.2000	8.2000	8.2000	8.2000	-0.606%	2	653	+28.659%
2026-09-22	8.2500	8.2500	8.2500	8.2500	-3.734%	1	655	+27.879%
2026-09-21	8.5700	8.5700	8.5700	8.5700	+1.420%	1	655	+23.104%
2026-09-18	8.4500	8.4500	8.4500	8.4500	+17.361%	2	655	+24.852%
2026-09-15	7.2000	7.2000	7.2000	7.2000	-7.692%	3	655	+46.528%
2026-09-11	7.9000	7.9000	7.8000	7.8000	-5.569%	17	658	+35.256%
2026-09-10	7.9500	8.3000	7.9500	8.2600	+3.250%	7	660	+27.724%
2026-09-08	8.0000	8.0000	8.0000	8.0000	+19.403%	1	660	+31.875%
2026-09-04	6.4500	6.8000	6.4500	6.7000	+10.379%	28	677	+57.463%
2026-09-03	6.2000	6.2000	6.0700	6.0700	-8.030%	2	677	+73.806%
2026-08-31	7.3500	7.3500	6.6000	6.6000	-8.966%	12	676	+59.848%
2026-08-28	6.8500	7.2500	6.8500	7.2500	-4.605%	6	679	+45.517%
2026-08-27	8.7000	8.7000	7.6000	7.6000	-53.517%	15	673	+38.816%
2026-08-26	16.3500	16.3500	16.3500	16.3500	+5.484%	5	673	-35.474%
2026-08-25	15.5000	15.5000	15.5000	15.5000	0.000%	15	678	-31.935%
2026-08-21	15.5000	15.5000	15.5000	15.5000	-6.344%	1	693	-31.935%
2026-08-19	16.5500	16.5500	16.5500	16.5500	-10.782%	1	694	-36.254%
2026-08-18	18.5500	18.5500	18.5500	18.5500	-9.069%	1	695	-43.127%
2026-08-17	20.3200	20.4500	20.3200	20.4000	+6.918%	3	695	-48.284%
2026-08-14	19.1100	19.1100	19.0800	19.0800	-6.471%	2	695	-44.706%
2026-08-13	20.3500	20.4000	20.3500	20.4000	-1.211%	9	695	-48.284%
2026-08-12	20.6500	20.6500	20.6500	20.6500	+5.465%	1	695	-48.910%
2026-08-10	20.9700	20.9700	19.5800	19.5800	-8.547%	3	694	-46.118%
2026-08-07	21.5000	21.5000	21.4100	21.4100	-3.991%	3	696	-50.724%
2026-08-05	22.3000	22.3000	22.3000	22.3000	-2.832%	5	695	-52.691%
2026-08-04	22.9500	22.9500	22.9500	22.9500	-0.735%	1	700	-54.031%
2026-07-29	23.1200	23.1200	23.1200	23.1200	-17.517%	1	699	-54.369%
2026-07-27	29.0000	29.0000	28.0300	28.0300	-10.874%	6	698	-62.362%
2026-07-15	31.4000	31.4500	31.4000	31.4500	+1.452%	22	695	-66.455%
2026-07-14	29.7400	31.0000	29.7400	31.0000	+3.679%	40	685	-65.968%
2026-07-13	29.2500	29.9000	29.2000	29.9000	-9.940%	61	661	-64.716%
2026-07-10	33.1500	33.2000	33.1500	33.2000	+0.606%	17	602	-68.223%
2026-07-09	33.0000	33.0000	33.0000	33.0000	+3.222%	6	591	-68.030%
2026-07-08	31.9700	31.9700	31.9700	31.9700	-14.174%	1	591	-67.000%
2026-06-30	37.2500	37.2500	37.2500	37.2500	+3.329%	1	590	-71.678%
2026-06-29	35.7500	36.0500	35.7500	36.0500	-2.304%	19	591	-70.735%
2026-06-26	36.9000	36.9000	36.9000	36.9000	-4.528%	1	605	-71.409%
2026-06-24	38.3000	38.6500	38.3000	38.6500	-4.568%	33	604	-72.704%
2026-06-22	40.5000	40.5000	40.5000	40.5000	+1.023%	1	601	-73.951%
2026-06-18	40.0900	40.0900	40.0900	40.0900	+5.278%	1	613	-73.684%
2026-06-17	37.0000	38.0800	36.9500	38.0800	+14.526%	15	613	-72.295%
2026-06-15	33.0500	33.2500	32.9500	33.2500	-2.920%	61	613	-68.271%
2026-06-12	34.2500	34.2500	34.2500	34.2500	+4.900%	1	623	-69.197%
2026-06-11	32.6500	32.6500	32.6500	32.6500	+7.084%	2	624	-67.688%
2026-06-10	30.3500	30.4900	30.3500	30.4900	-1.645%	200	626	-65.398%
2026-06-09	29.1800	31.0000	29.1800	31.0000	+13.971%	4	764	-65.968%
2026-06-08	27.1000	27.3500	27.0000	27.2000	+7.298%	26	763	-61.213%
2026-06-05	24.5500	25.3500	24.5500	25.3500	+2.507%	2	755	-58.383%
2026-06-04	24.7300	24.7300	24.7300	24.7300	+5.684%	1	753	-57.339%
2026-06-02	23.0500	23.4000	23.0500	23.4000	-20.273%	22	753	-54.915%
2026-05-27	29.1000	29.3500	28.9000	29.3500	+3.345%	132	733	-64.055%
2026-05-26	28.6500	28.6500	28.4000	28.4000	-0.176%	59	629	-62.852%
2026-05-22	28.4500	28.4500	28.4500	28.4500	-7.480%	13	570	-62.917%
2026-05-21	31.3000	31.3000	30.7500	30.7500	+2.568%	23	547	-65.691%
2026-05-20	30.8000	30.8000	29.9800	29.9800	-4.976%	113	547	-64.810%
2026-05-18	31.5500	31.5500	31.5500	31.5500	+1.122%	1	444	-66.561%
2026-05-15	31.2000	31.2000	31.2000	31.2000	-4.733%	1	444	-66.186%
2026-05-14	32.7500	32.7500	32.7500	32.7500	+7.730%	1	444	-67.786%
2026-05-12	30.4000	30.4000	30.4000	30.4000	+3.542%	1	444	-65.296%
2026-05-11	29.3600	29.3600	29.3600	29.3600	+3.199%	1	444	-64.067%
2026-05-08	28.4500	28.4500	28.4500	28.4500	+10.916%	4	443	-62.917%
2026-05-05	26.5500	26.5500	25.6500	25.6500	-2.804%	14	439	-58.869%
2026-05-04	26.3900	26.3900	26.3900	26.3900	-12.033%	10	439	-60.023%
2026-04-30	29.0000	30.0000	29.0000	30.0000	+5.820%	8	444	-64.833%
2026-04-27	28.3500	28.3500	28.3500	28.3500	-8.696%	1	442	-62.787%
2026-04-23	29.7500	31.0500	29.7500	31.0500	+25.202%	7	441	-66.023%
2026-04-21	24.7300	24.8000	24.7300	24.8000	-8.824%	6	442	-57.460%
2026-04-16	27.2000	27.2000	27.2000	27.2000	-1.449%	1	442	-61.213%
2026-04-15	27.9100	27.9100	27.6000	27.6000	-9.597%	15	441	-61.775%
2026-04-13	30.5300	30.5300	30.5300	30.5300	-10.991%	1	438	-65.444%
2026-04-10	32.5000	34.3000	32.5000	34.3000	+9.585%	10	437	-69.242%
2026-04-09	31.3000	31.3000	31.3000	31.3000	+18.786%	2	436	-66.294%
2026-04-08	26.3500	26.3500	26.3500	26.3500	+4.356%	1	436	-59.962%
2026-04-06	25.2500	25.2500	25.2500	25.2500	-8.182%	1	436	-58.218%
2026-03-30	27.1500	27.5000	27.1500	27.5000	-3.339%	5	437	-61.636%
2026-03-27	28.4500	28.4500	28.4500	28.4500	+2.931%	1	438	-62.917%
2026-03-26	27.6400	27.6400	27.6400	27.6400	+0.509%	5	437	-61.831%
2026-03-25	27.7500	27.7500	27.5000	27.5000	+2.612%	6	435	-61.636%
2026-03-24	26.8000	26.8000	26.8000	26.8000	+16.522%	5	430	-60.634%
2026-03-18	22.9000	23.0400	22.9000	23.0000	+7.728%	8	430	-54.130%
2026-03-12	22.9700	22.9700	21.0500	21.3500	-12.500%	21	430	-50.585%
2026-03-11	24.5000	24.5000	24.2200	24.4000	+4.721%	140	420	-56.762%
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	-57.408%
2026-03-03	25.9000	25.9000	25.8700	25.8700	+3.937%	2	302	-59.219%
2026-02-26	24.8900	24.8900	24.8900	24.8900	-11.894%	5	300	-57.613%
2026-02-25	28.4000	28.4000	28.2500	28.2500	-15.038%	13	288	-62.655%
2026-02-23	33.2500	33.2500	33.2500	33.2500	+17.699%	2	288	-68.271%
2026-02-20	28.1000	28.2500	28.1000	28.2500	+1.582%	2	286	-62.655%
2026-02-11	27.8100	27.8100	27.8100	27.8100	+11.687%	6	287	-62.064%
2026-02-10	24.9800	24.9800	24.9000	24.9000	+1.426%	2	281	-57.631%
2026-02-09	24.5500	24.5500	24.5500	24.5500	-6.654%	8	281	-57.026%
2026-02-06	26.3000	26.3000	26.3000	26.3000	+2.935%	40	281	-59.886%
2026-02-05	25.5500	25.5500	25.5500	25.5500	+5.753%	30	298	-58.708%
2026-02-04	24.1600	24.1600	24.1600	24.1600	+5.733%	1	283	-56.333%
2026-02-03	22.8500	22.8500	22.8500	22.8500	+32.849%	1	282	-53.829%
2026-01-30	17.1500	17.2000	17.1500	17.2000	+25.547%	10	281	-38.663%
2026-01-28	13.7500	13.7500	13.7000	13.7000	+2.622%	5	281	-22.993%
2026-01-27	13.3500	13.3500	13.3500	13.3500	-8.562%	4	281	-20.974%
2026-01-22	14.6000	14.6000	14.6000	14.6000	+23.207%	1	281	-27.740%
2026-01-14	11.8000	11.8500	11.8000	11.8500	+11.792%	6	282	-10.970%
2026-01-13	10.6000	10.6000	10.6000	10.6000	+14.595%	1	277	-0.472%
2025-12-17	9.2500	9.2500	9.2500	9.2500	-7.960%	8	276	+14.054%
2025-12-16	10.0500	10.0500	10.0500	10.0500	+3.608%	10	273	+4.975%
2025-12-10	9.7000	9.7000	9.7000	9.7000	-35.974%	15	278	+8.763%
2025-11-28	15.1500	15.1500	15.1500	15.1500	-4.837%	210	273	-30.363%
2025-11-26	16.0400	16.0500	15.9200	15.9200	-0.933%	21	58	-33.731%
2025-11-19	16.0700	16.0700	16.0700	16.0700	+11.986%	8	58	-34.350%
2025-11-10	14.3500	14.3500	14.3500	14.3500	+0.350%	2	50	-26.481%
2025-11-07	14.3000	14.3000	14.3000	14.3000	+20.168%	1	48	-26.224%
2025-10-29	11.9000	11.9000	11.9000	11.9000	-14.695%	1	48	-11.345%
2025-10-08	13.8500	13.9500	13.8400	13.9500	-1.413%	4	48	-24.373%
2025-10-07	14.3000	14.3000	14.1500	14.1500	+6.792%	2	47	-25.442%
2025-10-03	13.2500	13.2500	13.2500	13.2500	-6.360%	1	47	-20.377%
2025-10-01	14.0000	14.1500	14.0000	14.1500	+13.110%	3	46	-25.442%
2025-09-30	12.2700	12.5100	12.2700	12.5100	+12.197%	2	44	-15.667%
2025-09-18	11.0500	11.1500	11.0500	11.1500	-7.006%	2	44	-5.381%
2025-09-16	11.9400	11.9900	11.9400	11.9900	+8.311%	2	44	-12.010%
2025-09-12	10.9000	11.0700	10.9000	11.0700	+3.846%	2	44	-4.697%
2025-09-10	10.5600	10.6600	10.5600	10.6600	+6.070%	2	44	-1.032%
2025-09-09	9.9700	10.0500	9.9700	10.0500	-1.471%	2	44	+4.975%
2025-09-08	10.2300	10.2500	10.2000	10.2000	-6.849%	4	44	+3.431%
2025-09-02	10.8900	10.9500	10.8900	10.9500	+1.108%	3	45	-3.653%
2025-08-28	10.7500	10.8300	10.7500	10.8300	-11.230%	2	43	-2.585%
2025-08-26	12.0200	12.2000	12.0200	12.2000	+5.445%	2	41	-13.525%
2025-08-25	11.4500	11.5700	11.4500	11.5700	-8.102%	2	41	-8.816%
2025-08-15	12.5500	12.5900	12.5500	12.5900	-4.621%	2	41	-16.203%
2025-08-11	12.8800	13.2000	12.8800	13.2000	+0.380%	2	42	-20.076%
2025-08-08	13.1500	13.1500	13.0500	13.1500	+14.348%	13	43	-19.772%
2025-08-04	11.3800	11.5800	11.3800	11.5000	-0.433%	3	31	-8.261%
2025-08-01	11.5000	11.5900	11.5000	11.5500	+16.080%	17	31	-8.658%
2025-07-23	9.8800	9.9500	9.8800	9.9500	-1.485%	2	28	+6.030%
2025-07-07	10.1600	10.1800	10.1000	10.1000	-7.763%	6	28	+4.455%
2025-07-02	10.9500	10.9500	10.9500	10.9500	+2.817%	3	25	-3.653%
2025-06-26	10.6500	10.6500	10.6500	10.6500	-13.274%	1	28	-0.939%
2025-06-20	12.2800	12.2800	12.2800	12.2800	+8.673%	2	28	-14.088%
2025-06-18	11.3000	11.3000	11.3000	11.3000	-5.990%	1	28	-6.637%
2025-06-05	11.7700	12.0300	11.7700	12.0200	+2.647%	4	28	-12.230%
2025-05-23	12.6000	12.6000	11.7100	11.7100	+6.455%	30	36	-9.906%
2025-05-21	10.7500	11.0000	10.7500	11.0000	+3.774%	2	36	-4.091%
2025-05-20	10.6500	10.6500	10.6000	10.6000	+7.614%	6	34	-0.472%
2025-05-14	9.8500	9.8500	9.8500	9.8500	-20.565%	1	28	+7.107%
2025-05-01	12.4000	12.4000	12.4000	12.4000	-14.777%	2	27	-14.919%
2025-04-24	14.5500	14.5500	14.5500	14.5500	-5.519%	1	25	-27.491%
2025-04-23	15.4000	15.4000	15.4000	15.4000	-11.494%	1	24	-31.494%
2025-04-22	17.5000	17.5000	17.3000	17.4000	+5.136%	3	25	-39.368%
2025-04-17	16.5500	16.5500	16.5500	16.5500	+4.813%	6	18	-36.254%
2025-04-16	15.7900	15.7900	15.7900	15.7900	+1.871%	5	18	-33.186%
2025-04-15	15.3500	15.5000	15.2000	15.5000	+2.108%	11	13	-31.935%
2025-04-14	15.1800	15.1800	15.1800	15.1800	0.000%	2	2	-30.501%