Dark

CRM20270617P180
CRM Jun 17 2027 180.00 Put (CRM270617P00180000)
option OPRA

EOD

Sep 30, 2026

11.00-3.339%(-0.38)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.0000	11.0000	11.0000	11.0000	-3.339%	10	1,122	0.000%
2026-09-28	12.5000	12.5000	10.9500	11.3800	+14.142%	34	1,112	-3.339%
2026-09-25	9.9700	9.9700	9.9700	9.9700	+7.204%	1	1,110	+10.331%
2026-09-23	9.3000	9.3000	9.3000	9.3000	-9.709%	1	1,109	+18.280%
2026-09-22	9.0000	10.3000	9.0000	10.3000	+7.180%	2	1,109	+6.796%
2026-09-18	9.9000	9.9000	9.6100	9.6100	+3.556%	5	1,107	+14.464%
2026-09-17	9.4600	9.4600	9.0800	9.2800	+7.407%	21	1,106	+18.534%
2026-09-16	8.6400	8.6400	8.6400	8.6400	+11.484%	3	1,100	+27.315%
2026-09-15	7.6000	7.7500	7.5500	7.7500	-0.641%	7	1,100	+41.935%
2026-09-14	7.8700	8.2000	7.8000	7.8000	-13.333%	3	1,100	+41.026%
2026-09-11	9.0000	9.0000	9.0000	9.0000	-4.255%	16	1,099	+22.222%
2026-09-10	9.3500	9.4000	9.2000	9.4000	0.000%	4	1,099	+17.021%
2026-09-09	8.5000	9.4000	8.5000	9.4000	+4.677%	2	1,097	+17.021%
2026-09-08	8.6100	8.9800	8.6100	8.9800	+19.733%	2	1,096	+22.494%
2026-09-04	7.3500	7.5500	7.3500	7.5000	+6.383%	7	1,103	+46.667%
2026-09-03	6.8800	7.0500	6.8800	7.0500	-10.191%	3	1,103	+56.028%
2026-09-01	8.2600	8.2600	7.8500	7.8500	+3.974%	5	1,104	+40.127%
2026-08-31	8.0000	8.0000	7.5000	7.5500	-5.031%	22	1,100	+45.695%
2026-08-28	9.0500	9.0500	7.9500	7.9500	-7.558%	4	1,110	+38.365%
2026-08-27	11.0200	11.0200	8.6000	8.6000	-49.412%	49	1,110	+27.907%
2026-08-26	17.5300	17.5500	17.0000	17.0000	-2.579%	269	1,124	-35.294%
2026-08-25	17.9500	17.9500	17.4500	17.4500	+1.453%	27	938	-36.963%
2026-08-21	18.0200	18.0200	17.1500	17.2000	-3.911%	9	934	-36.047%
2026-08-20	17.9000	17.9000	17.9000	17.9000	-1.918%	1	939	-38.547%
2026-08-19	20.4500	20.4500	18.2500	18.2500	-12.470%	3	938	-39.726%
2026-08-18	20.7000	20.8500	20.7000	20.8500	-5.227%	6	937	-47.242%
2026-08-17	22.0000	22.0000	22.0000	22.0000	+4.019%	1	933	-50.000%
2026-08-14	21.0500	21.8000	21.0500	21.1500	-6.167%	9	935	-47.991%
2026-08-12	22.5400	22.5400	22.5400	22.5400	+3.158%	1	931	-51.198%
2026-08-11	21.8500	21.8500	21.8500	21.8500	-0.682%	8	930	-49.657%
2026-08-10	22.0000	22.0000	22.0000	22.0000	-10.020%	1	922	-50.000%
2026-08-05	24.4500	24.4500	24.4500	24.4500	-1.610%	5	923	-55.010%
2026-08-04	25.2600	25.2600	24.8500	24.8500	-9.800%	3	923	-55.734%
2026-07-31	29.7500	29.7500	27.5000	27.5500	+7.198%	5	925	-60.073%
2026-07-29	27.6500	27.6500	25.4900	25.7000	-24.077%	7	924	-57.198%
2026-07-22	33.8500	33.8500	33.8500	33.8500	-0.878%	1	927	-67.504%
2026-07-15	34.2500	34.2500	34.1500	34.1500	-1.301%	40	927	-67.789%
2026-07-14	33.9000	34.6000	32.9000	34.6000	+7.287%	19	927	-68.208%
2026-07-13	32.2500	32.2500	32.2500	32.2500	-10.788%	19	923	-65.891%
2026-07-10	36.3000	36.3000	36.1500	36.1500	-0.823%	15	923	-69.571%
2026-07-09	36.4500	36.4500	36.4500	36.4500	+3.522%	8	923	-69.822%
2026-07-02	35.2200	35.2200	35.2100	35.2100	-1.012%	3	926	-68.759%
2026-07-01	35.5700	35.5700	35.5700	35.5700	-9.028%	3	926	-69.075%
2026-06-29	39.1000	39.1000	39.1000	39.1000	-10.465%	13	926	-71.867%
2026-06-25	43.9000	43.9000	43.6700	43.6700	+3.927%	2	926	-74.811%
2026-06-23	41.7000	42.0200	41.7000	42.0200	-7.343%	5	925	-73.822%
2026-06-22	45.3500	45.3500	45.3500	45.3500	+5.392%	2	920	-75.744%
2026-06-18	43.0300	43.0300	43.0300	43.0300	+1.991%	1	919	-74.436%
2026-06-17	39.6200	42.1900	39.6000	42.1900	+18.678%	22	919	-73.927%
2026-06-15	35.5500	35.5500	35.5500	35.5500	-4.307%	50	919	-69.058%
2026-06-11	37.1500	37.1500	37.1500	37.1500	+13.678%	2	869	-70.390%
2026-06-09	32.6800	32.6800	32.6800	32.6800	+10.780%	1	871	-66.340%
2026-06-08	29.9000	29.9000	29.5000	29.5000	+4.425%	11	870	-62.712%
2026-06-05	27.6500	28.3500	27.6500	28.2500	+4.707%	17	859	-61.062%
2026-06-03	26.9800	26.9800	26.9800	26.9800	+9.675%	1	846	-59.229%
2026-06-02	25.0000	25.7500	24.6000	24.6000	+4.592%	29	846	-55.285%
2026-06-01	23.9000	23.9000	23.5200	23.5200	-12.598%	2	819	-53.231%
2026-05-29	26.7000	26.9700	26.1500	26.9100	-13.888%	69	818	-59.123%
2026-05-28	31.2500	31.2500	31.2500	31.2500	-0.319%	1	827	-64.800%
2026-05-27	31.3500	31.3500	31.3500	31.3500	+1.292%	1	827	-64.912%
2026-05-22	31.0000	31.0000	30.9500	30.9500	-8.160%	17	840	-64.459%
2026-05-20	33.7000	33.7000	33.7000	33.7000	-5.470%	10	840	-67.359%
2026-05-14	35.6500	35.6500	35.6500	35.6500	+10.680%	2	844	-69.144%
2026-05-11	32.2100	32.2100	32.2100	32.2100	+4.782%	1	844	-65.849%
2026-05-08	31.0000	31.3000	30.7000	30.7400	+10.975%	10	845	-64.216%
2026-05-07	28.0100	28.1300	27.5000	27.7000	-8.882%	22	848	-60.289%
2026-05-06	29.0500	30.4000	28.5000	30.4000	+3.051%	13	837	-63.816%
2026-05-01	31.0000	31.0000	29.3000	29.5000	-7.813%	4	835	-62.712%
2026-04-30	32.0000	32.0000	32.0000	32.0000	+5.820%	1	835	-65.625%
2026-04-29	30.2400	30.2400	30.2400	30.2400	-1.498%	1	835	-63.624%
2026-04-27	30.3000	30.7000	30.3000	30.7000	-6.116%	2	835	-64.169%
2026-04-24	32.7000	32.7000	32.7000	32.7000	-2.823%	1	836	-66.361%
2026-04-23	33.6500	33.6500	33.6500	33.6500	+25.653%	3	836	-67.311%
2026-04-22	27.1300	27.1300	26.7800	26.7800	-3.842%	3	836	-58.925%
2026-04-20	28.3500	28.3500	27.8500	27.8500	+0.906%	501	820	-60.503%
2026-04-17	26.5200	27.6000	26.5200	27.6000	-6.914%	28	409	-60.145%
2026-04-16	29.2600	29.6500	29.2500	29.6500	-8.629%	10	385	-62.901%
2026-04-14	32.4000	32.4500	32.4000	32.4500	-13.651%	203	387	-66.102%
2026-04-10	36.1000	37.5800	36.1000	37.5800	+9.627%	19	287	-70.729%
2026-04-09	34.4000	34.4000	34.1000	34.2800	+18.207%	6	283	-67.911%
2026-04-08	28.2500	29.0000	28.0000	29.0000	+1.399%	13	277	-62.069%
2026-04-07	28.6000	28.6000	28.6000	28.6000	+3.436%	1	278	-61.538%
2026-04-06	27.6500	27.6500	27.6500	27.6500	-2.469%	2	279	-60.217%
2026-03-31	28.3500	28.3500	28.3500	28.3500	-4.223%	1	277	-61.199%
2026-03-30	29.4000	29.6000	29.4000	29.6000	-4.516%	2	277	-62.838%
2026-03-27	31.0000	31.0000	31.0000	31.0000	+7.714%	5	277	-64.516%
2026-03-24	28.2000	29.0000	28.2000	28.7800	+19.172%	5	277	-61.779%
2026-03-12	24.7500	24.9500	23.1500	24.1500	-8.696%	21	277	-54.451%
2026-03-11	26.5900	26.5900	26.4500	26.4500	+0.993%	3	265	-58.412%
2026-03-10	26.1900	26.1900	26.1900	26.1900	+1.433%	1	266	-57.999%
2026-03-06	25.8200	25.8200	25.8200	25.8200	-2.566%	2	266	-57.397%
2026-03-05	26.5000	26.5000	26.5000	26.5000	-3.108%	1	266	-58.491%
2026-03-04	27.5000	27.5200	27.3500	27.3500	-4.136%	10	266	-59.781%
2026-03-02	28.5300	28.5300	28.5300	28.5300	-11.425%	2	266	-61.444%
2026-02-24	35.0000	35.0000	31.8500	32.2100	-9.522%	7	266	-65.849%
2026-02-23	35.6000	35.6000	35.6000	35.6000	+14.286%	3	270	-69.101%
2026-02-19	31.1500	31.1500	31.1500	31.1500	-4.360%	6	270	-64.687%
2026-02-18	32.5700	32.5700	32.5700	32.5700	+2.583%	1	264	-66.227%
2026-02-17	31.7500	31.7500	31.7500	31.7500	+3.996%	5	264	-65.354%
2026-02-12	30.5300	30.5300	30.5300	30.5300	+13.621%	2	264	-63.970%
2026-02-10	26.8700	26.8700	26.8700	26.8700	-1.322%	2	264	-59.062%
2026-02-09	27.3000	27.3000	27.2300	27.2300	-3.371%	3	262	-59.603%
2026-02-06	27.9500	28.5000	27.9500	28.1800	+0.071%	22	260	-60.965%
2026-02-05	27.7600	28.1600	27.2900	28.1600	+9.828%	28	260	-60.938%
2026-02-04	27.5700	27.5700	25.6400	25.6400	-0.156%	4	255	-57.098%
2026-02-03	26.1900	26.2100	25.5500	25.6800	+38.811%	62	255	-57.165%
2026-02-02	18.5000	18.5000	18.5000	18.5000	-3.846%	1	254	-40.541%
2026-01-29	19.0500	20.0000	19.0500	19.2400	+24.935%	8	254	-42.827%
2026-01-27	15.3500	15.4000	15.3500	15.4000	+2.598%	7	249	-28.571%
2026-01-26	15.0100	15.0100	15.0100	15.0100	-1.250%	2	242	-26.716%
2026-01-23	15.1000	15.2000	15.1000	15.2000	-3.980%	22	244	-27.632%
2026-01-22	15.8300	15.8300	15.8300	15.8300	+21.396%	60	233	-30.512%
2026-01-14	12.6000	13.0400	12.6000	13.0400	+33.061%	21	221	-15.644%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-8.240%	2	221	+12.245%
2026-01-02	10.3400	10.6800	10.3400	10.6800	+3.689%	3	219	+2.996%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-3.738%	3	216	+6.796%
2025-12-08	10.7000	10.7000	10.7000	10.7000	-3.604%	4	216	+2.804%
2025-12-05	11.1000	11.1000	11.1000	11.1000	-28.155%	3	216	-0.901%
2025-12-02	15.4500	15.4500	15.4500	15.4500	-5.215%	200	215	-28.803%
2025-12-01	16.3500	16.3500	16.2500	16.3000	+6.745%	8	48	-32.515%
2025-10-08	15.1100	15.2700	15.1100	15.2700	-1.484%	2	42	-27.963%
2025-10-01	15.3500	15.5000	15.3500	15.5000	+4.377%	3	41	-29.032%
2025-09-30	13.3500	14.8500	13.3500	14.8500	+13.272%	5	39	-25.926%
2025-09-24	12.9000	13.1100	12.9000	13.1100	+4.462%	2	38	-16.095%
2025-09-23	12.5500	12.5500	12.5500	12.5500	+2.449%	1	38	-12.351%
2025-09-18	12.1400	12.2500	12.1400	12.2500	-6.631%	2	37	-10.204%
2025-09-17	13.0200	13.1200	13.0200	13.1200	+1.391%	2	37	-16.159%
2025-09-15	12.7100	12.9400	12.7100	12.9400	+15.742%	2	36	-14.992%
2025-09-09	11.0200	11.1800	11.0200	11.1800	-2.613%	2	36	-1.610%
2025-09-08	11.2700	11.4800	11.2700	11.4800	-11.077%	2	36	-4.181%
2025-09-04	12.7100	12.9100	12.7100	12.9100	+6.430%	2	36	-14.795%
2025-09-02	12.0600	12.1300	12.0600	12.1300	+7.345%	2	37	-9.316%
2025-08-29	11.3500	11.3500	11.3000	11.3000	-4.641%	11	30	-2.655%
2025-08-28	11.7900	11.8500	11.7900	11.8500	-8.423%	2	30	-7.173%
2025-08-27	12.8500	12.9400	12.8500	12.9400	-5.891%	2	29	-14.992%
2025-08-18	13.6800	13.9100	13.6800	13.7500	-12.975%	3	29	-20.000%
2025-08-11	14.1500	15.8000	14.1500	15.8000	+10.105%	3	29	-30.380%
2025-08-08	14.3000	14.3500	14.2500	14.3500	+13.170%	15	28	-23.345%
2025-08-04	12.5000	12.6800	12.5000	12.6800	+19.623%	2	13	-13.249%
2025-07-25	10.6000	10.6000	10.6000	10.6000	-8.699%	2	13	+3.774%
2025-07-21	11.6100	11.6100	11.6100	11.6100	-4.287%	1	15	-5.254%
2025-07-15	12.1300	12.1300	12.1300	12.1300	-2.570%	1	15	-9.316%
2025-07-11	12.3000	12.4500	12.3000	12.4500	-6.038%	9	14	-11.647%
2025-05-27	13.2000	13.2500	13.2000	13.2500	-20.133%	8	14	-16.981%
2025-04-23	16.6000	16.6000	16.5900	16.5900	0.000%	14	14	-33.695%