Dark

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

EOD

Jun 29, 2026

39.10-10.465%(-4.57)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	39.1000	39.1000	39.1000	39.1000	-10.465%	13	926	0.000%
2026-06-25	43.9000	43.9000	43.6700	43.6700	+3.927%	2	926	-10.465%
2026-06-23	41.7000	42.0200	41.7000	42.0200	-7.343%	5	925	-6.949%
2026-06-22	45.3500	45.3500	45.3500	45.3500	+5.392%	2	920	-13.782%
2026-06-18	43.0300	43.0300	43.0300	43.0300	+1.991%	1	919	-9.133%
2026-06-17	39.6200	42.1900	39.6000	42.1900	+18.678%	22	919	-7.324%
2026-06-15	35.5500	35.5500	35.5500	35.5500	-4.307%	50	919	+9.986%
2026-06-11	37.1500	37.1500	37.1500	37.1500	+13.678%	2	869	+5.249%
2026-06-09	32.6800	32.6800	32.6800	32.6800	+10.780%	1	871	+19.645%
2026-06-08	29.9000	29.9000	29.5000	29.5000	+4.425%	11	870	+32.542%
2026-06-05	27.6500	28.3500	27.6500	28.2500	+4.707%	17	859	+38.407%
2026-06-03	26.9800	26.9800	26.9800	26.9800	+9.675%	1	846	+44.922%
2026-06-02	25.0000	25.7500	24.6000	24.6000	+4.592%	29	846	+58.943%
2026-06-01	23.9000	23.9000	23.5200	23.5200	-12.598%	2	819	+66.241%
2026-05-29	26.7000	26.9700	26.1500	26.9100	-13.888%	69	818	+45.299%
2026-05-28	31.2500	31.2500	31.2500	31.2500	-0.319%	1	827	+25.120%
2026-05-27	31.3500	31.3500	31.3500	31.3500	+1.292%	1	827	+24.721%
2026-05-22	31.0000	31.0000	30.9500	30.9500	-8.160%	17	840	+26.333%
2026-05-20	33.7000	33.7000	33.7000	33.7000	-5.470%	10	840	+16.024%
2026-05-14	35.6500	35.6500	35.6500	35.6500	+10.680%	2	844	+9.677%
2026-05-11	32.2100	32.2100	32.2100	32.2100	+4.782%	1	844	+21.391%
2026-05-08	31.0000	31.3000	30.7000	30.7400	+10.975%	10	845	+27.196%
2026-05-07	28.0100	28.1300	27.5000	27.7000	-8.882%	22	848	+41.155%
2026-05-06	29.0500	30.4000	28.5000	30.4000	+3.051%	13	837	+28.618%
2026-05-01	31.0000	31.0000	29.3000	29.5000	-7.813%	4	835	+32.542%
2026-04-30	32.0000	32.0000	32.0000	32.0000	+5.820%	1	835	+22.188%
2026-04-29	30.2400	30.2400	30.2400	30.2400	-1.498%	1	835	+29.299%
2026-04-27	30.3000	30.7000	30.3000	30.7000	-6.116%	2	835	+27.362%
2026-04-24	32.7000	32.7000	32.7000	32.7000	-2.823%	1	836	+19.572%
2026-04-23	33.6500	33.6500	33.6500	33.6500	+25.653%	3	836	+16.196%
2026-04-22	27.1300	27.1300	26.7800	26.7800	-3.842%	3	836	+46.004%
2026-04-20	28.3500	28.3500	27.8500	27.8500	+0.906%	501	820	+40.395%
2026-04-17	26.5200	27.6000	26.5200	27.6000	-6.914%	28	409	+41.667%
2026-04-16	29.2600	29.6500	29.2500	29.6500	-8.629%	10	385	+31.872%
2026-04-14	32.4000	32.4500	32.4000	32.4500	-13.651%	203	387	+20.493%
2026-04-10	36.1000	37.5800	36.1000	37.5800	+9.627%	19	287	+4.045%
2026-04-09	34.4000	34.4000	34.1000	34.2800	+18.207%	6	283	+14.061%
2026-04-08	28.2500	29.0000	28.0000	29.0000	+1.399%	13	277	+34.828%
2026-04-07	28.6000	28.6000	28.6000	28.6000	+3.436%	1	278	+36.713%
2026-04-06	27.6500	27.6500	27.6500	27.6500	-2.469%	2	279	+41.410%
2026-03-31	28.3500	28.3500	28.3500	28.3500	-4.223%	1	277	+37.919%
2026-03-30	29.4000	29.6000	29.4000	29.6000	-4.516%	2	277	+32.095%
2026-03-27	31.0000	31.0000	31.0000	31.0000	+7.714%	5	277	+26.129%
2026-03-24	28.2000	29.0000	28.2000	28.7800	+19.172%	5	277	+35.858%
2026-03-12	24.7500	24.9500	23.1500	24.1500	-8.696%	21	277	+61.905%
2026-03-11	26.5900	26.5900	26.4500	26.4500	+0.993%	3	265	+47.826%
2026-03-10	26.1900	26.1900	26.1900	26.1900	+1.433%	1	266	+49.294%
2026-03-06	25.8200	25.8200	25.8200	25.8200	-2.566%	2	266	+51.433%
2026-03-05	26.5000	26.5000	26.5000	26.5000	-3.108%	1	266	+47.547%
2026-03-04	27.5000	27.5200	27.3500	27.3500	-4.136%	10	266	+42.962%
2026-03-02	28.5300	28.5300	28.5300	28.5300	-11.425%	2	266	+37.049%
2026-02-24	35.0000	35.0000	31.8500	32.2100	-9.522%	7	266	+21.391%
2026-02-23	35.6000	35.6000	35.6000	35.6000	+14.286%	3	270	+9.831%
2026-02-19	31.1500	31.1500	31.1500	31.1500	-4.360%	6	270	+25.522%
2026-02-18	32.5700	32.5700	32.5700	32.5700	+2.583%	1	264	+20.049%
2026-02-17	31.7500	31.7500	31.7500	31.7500	+3.996%	5	264	+23.150%
2026-02-12	30.5300	30.5300	30.5300	30.5300	+13.621%	2	264	+28.071%
2026-02-10	26.8700	26.8700	26.8700	26.8700	-1.322%	2	264	+45.515%
2026-02-09	27.3000	27.3000	27.2300	27.2300	-3.371%	3	262	+43.592%
2026-02-06	27.9500	28.5000	27.9500	28.1800	+0.071%	22	260	+38.751%
2026-02-05	27.7600	28.1600	27.2900	28.1600	+9.828%	28	260	+38.849%
2026-02-04	27.5700	27.5700	25.6400	25.6400	-0.156%	4	255	+52.496%
2026-02-03	26.1900	26.2100	25.5500	25.6800	+38.811%	62	255	+52.259%
2026-02-02	18.5000	18.5000	18.5000	18.5000	-3.846%	1	254	+111.351%
2026-01-29	19.0500	20.0000	19.0500	19.2400	+24.935%	8	254	+103.222%
2026-01-27	15.3500	15.4000	15.3500	15.4000	+2.598%	7	249	+153.896%
2026-01-26	15.0100	15.0100	15.0100	15.0100	-1.250%	2	242	+160.493%
2026-01-23	15.1000	15.2000	15.1000	15.2000	-3.980%	22	244	+157.237%
2026-01-22	15.8300	15.8300	15.8300	15.8300	+21.396%	60	233	+146.999%
2026-01-14	12.6000	13.0400	12.6000	13.0400	+33.061%	21	221	+199.847%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-8.240%	2	221	+298.980%
2026-01-02	10.3400	10.6800	10.3400	10.6800	+3.689%	3	219	+266.105%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-3.738%	3	216	+279.612%
2025-12-08	10.7000	10.7000	10.7000	10.7000	-3.604%	4	216	+265.421%
2025-12-05	11.1000	11.1000	11.1000	11.1000	-28.155%	3	216	+252.252%
2025-12-02	15.4500	15.4500	15.4500	15.4500	-5.215%	200	215	+153.074%
2025-12-01	16.3500	16.3500	16.2500	16.3000	+6.745%	8	48	+139.877%
2025-10-08	15.1100	15.2700	15.1100	15.2700	-1.484%	2	42	+156.058%
2025-10-01	15.3500	15.5000	15.3500	15.5000	+4.377%	3	41	+152.258%
2025-09-30	13.3500	14.8500	13.3500	14.8500	+13.272%	5	39	+163.300%
2025-09-24	12.9000	13.1100	12.9000	13.1100	+4.462%	2	38	+198.246%
2025-09-23	12.5500	12.5500	12.5500	12.5500	+2.449%	1	38	+211.554%
2025-09-18	12.1400	12.2500	12.1400	12.2500	-6.631%	2	37	+219.184%
2025-09-17	13.0200	13.1200	13.0200	13.1200	+1.391%	2	37	+198.018%
2025-09-15	12.7100	12.9400	12.7100	12.9400	+15.742%	2	36	+202.164%
2025-09-09	11.0200	11.1800	11.0200	11.1800	-2.613%	2	36	+249.732%
2025-09-08	11.2700	11.4800	11.2700	11.4800	-11.077%	2	36	+240.592%
2025-09-04	12.7100	12.9100	12.7100	12.9100	+6.430%	2	36	+202.866%
2025-09-02	12.0600	12.1300	12.0600	12.1300	+7.345%	2	37	+222.341%
2025-08-29	11.3500	11.3500	11.3000	11.3000	-4.641%	11	30	+246.018%
2025-08-28	11.7900	11.8500	11.7900	11.8500	-8.423%	2	30	+229.958%
2025-08-27	12.8500	12.9400	12.8500	12.9400	-5.891%	2	29	+202.164%
2025-08-18	13.6800	13.9100	13.6800	13.7500	-12.975%	3	29	+184.364%
2025-08-11	14.1500	15.8000	14.1500	15.8000	+10.105%	3	29	+147.468%
2025-08-08	14.3000	14.3500	14.2500	14.3500	+13.170%	15	28	+172.474%
2025-08-04	12.5000	12.6800	12.5000	12.6800	+19.623%	2	13	+208.360%
2025-07-25	10.6000	10.6000	10.6000	10.6000	-8.699%	2	13	+268.868%
2025-07-21	11.6100	11.6100	11.6100	11.6100	-4.287%	1	15	+236.779%
2025-07-15	12.1300	12.1300	12.1300	12.1300	-2.570%	1	15	+222.341%
2025-07-11	12.3000	12.4500	12.3000	12.4500	-6.038%	9	14	+214.056%
2025-05-27	13.2000	13.2500	13.2000	13.2500	-20.133%	8	14	+195.094%
2025-04-23	16.6000	16.6000	16.5900	16.5900	0.000%	14	14	+135.684%