Dark

CRM20270617P185
CRM Jun 17 2027 185.00 Put (CRM270617P00185000)
option OPRA

EOD

Jun 26, 2026

43.06+4.769%(+1.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	43.0600	43.0600	43.0600	43.0600	+4.769%	3	155	0.000%
2026-06-15	39.0000	41.1000	39.0000	41.1000	+2.750%	31	155	+4.769%
2026-06-11	40.0000	40.0000	40.0000	40.0000	+22.511%	1	178	+7.650%
2026-06-08	32.7000	32.7000	32.6500	32.6500	+5.323%	16	177	+31.884%
2026-06-05	31.4500	31.4500	30.9000	31.0000	+4.730%	15	162	+38.903%
2026-06-04	29.5500	30.4500	29.5500	29.6000	+0.852%	12	147	+45.473%
2026-06-03	29.3500	29.3500	29.3500	29.3500	+2.443%	2	138	+46.712%
2026-05-29	30.2000	30.2000	28.6500	28.6500	-15.036%	63	136	+50.297%
2026-05-28	33.3100	33.7200	33.3100	33.7200	-1.977%	4	73	+27.699%
2026-05-27	34.1500	34.4000	34.1500	34.4000	+0.585%	13	69	+25.174%
2026-05-26	35.3900	35.3900	33.6000	34.2000	+1.333%	4	58	+25.906%
2026-05-22	34.2500	34.2500	33.7500	33.7500	-7.153%	13	58	+27.585%
2026-05-21	36.3500	36.3500	36.3500	36.3500	+6.505%	3	61	+18.459%
2026-05-19	32.3500	34.1300	32.3500	34.1300	-1.044%	2	61	+26.165%
2026-05-18	34.4900	34.4900	34.4900	34.4900	-14.840%	1	60	+24.848%
2026-05-14	40.5000	40.5000	40.5000	40.5000	+30.856%	1	60	+6.321%
2026-05-05	30.8500	31.0000	30.8500	30.9500	-5.294%	3	60	+39.128%
2026-05-01	32.6800	32.6800	32.6800	32.6800	-6.334%	2	57	+31.763%
2026-04-30	34.8900	34.8900	34.8900	34.8900	+5.567%	1	57	+23.416%
2026-04-29	33.2000	33.2000	33.0500	33.0500	-0.332%	2	56	+30.287%
2026-04-27	32.8000	33.1600	32.8000	33.1600	-9.151%	6	58	+29.855%
2026-04-23	33.9500	36.5000	33.9500	36.5000	+31.532%	11	63	+17.973%
2026-04-21	28.5800	29.5500	27.7500	27.7500	-6.723%	15	58	+55.171%
2026-04-17	29.7500	29.7500	29.7500	29.7500	-17.863%	1	58	+44.739%
2026-04-13	36.2200	36.2200	36.2200	36.2200	-8.071%	1	57	+18.885%
2026-04-10	39.4500	39.4500	39.4000	39.4000	+6.775%	5	57	+9.289%
2026-04-09	36.3900	37.2000	36.3900	36.9000	+19.148%	5	56	+16.694%
2026-04-08	30.9700	30.9700	30.9700	30.9700	+2.720%	1	55	+39.038%
2026-04-06	30.1500	30.3500	29.9500	30.1500	-0.822%	21	55	+42.819%
2026-03-31	30.4000	30.4000	30.4000	30.4000	-7.458%	1	54	+41.645%
2026-03-25	32.9000	32.9000	32.7000	32.8500	+3.956%	3	53	+31.081%
2026-03-24	30.7300	31.6000	30.7300	31.6000	+22.957%	2	55	+36.266%
2026-03-17	25.7000	25.7000	25.7000	25.7000	+1.581%	1	55	+67.549%
2026-03-12	26.3000	26.3000	25.2500	25.3000	-9.996%	7	54	+70.198%
2026-03-09	28.1100	28.1100	28.1100	28.1100	+1.480%	1	49	+53.184%
2026-03-05	27.9500	28.0000	27.7000	27.7000	-10.269%	16	50	+55.451%
2026-03-02	30.8700	30.8700	30.8700	30.8700	+7.188%	2	56	+39.488%
2026-02-26	28.8000	28.8000	28.8000	28.8000	-12.515%	1	56	+49.514%
2026-02-25	32.9200	32.9200	32.9200	32.9200	-5.402%	5	55	+30.802%
2026-02-24	34.7900	34.8000	34.7900	34.8000	-7.051%	2	55	+23.736%
2026-02-23	37.4400	37.4400	37.4400	37.4400	+10.410%	1	55	+15.011%
2026-02-18	33.9100	33.9100	33.9100	33.9100	+0.623%	3	55	+26.983%
2026-02-12	32.2500	33.7000	32.2500	33.7000	+6.646%	5	52	+27.774%
2026-02-11	31.6000	31.6000	31.6000	31.6000	+5.509%	8	50	+36.266%
2026-02-10	29.9500	29.9500	29.9500	29.9500	+1.012%	1	45	+43.773%
2026-02-09	29.6500	29.6500	29.6500	29.6500	-2.403%	1	44	+45.228%
2026-02-05	30.3800	30.3800	30.3800	30.3800	+1.199%	1	43	+41.738%
2026-02-04	30.0200	30.0200	30.0200	30.0200	+43.636%	1	42	+43.438%
2026-01-30	20.9000	20.9000	20.9000	20.9000	-1.415%	3	42	+106.029%
2026-01-29	21.0500	21.2000	21.0500	21.2000	+14.286%	4	39	+103.113%
2026-01-21	18.5500	18.5500	18.5500	18.5500	+20.220%	4	41	+132.129%
2026-01-15	15.4200	15.4300	15.4200	15.4300	+4.257%	2	41	+179.067%
2026-01-14	15.0000	15.0500	14.8000	14.8000	+22.822%	11	41	+190.946%
2026-01-02	11.7200	12.0500	11.7200	12.0500	+0.417%	3	34	+257.344%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-16.084%	3	33	+258.833%
2025-10-23	14.3000	14.3000	14.3000	14.3000	-13.386%	1	36	+201.119%
2025-10-10	16.5000	16.5100	16.5000	16.5100	-1.374%	2	36	+160.812%
2025-10-08	16.6400	16.7400	16.6400	16.7400	+1.763%	2	35	+157.228%
2025-10-02	16.4500	16.4500	16.4500	16.4500	-2.374%	1	34	+161.763%
2025-10-01	16.8500	16.8500	16.8500	16.8500	+8.710%	1	33	+155.549%
2025-09-30	15.5000	15.5000	15.5000	15.5000	+6.164%	2	34	+177.806%
2025-09-25	14.4100	14.6000	14.4100	14.6000	+2.313%	2	32	+194.932%
2025-09-24	14.1600	14.2700	14.1600	14.2700	+5.547%	2	32	+201.752%
2025-09-18	13.4400	13.5200	13.4400	13.5200	-5.652%	2	32	+218.491%
2025-09-17	14.3300	14.3300	14.3300	14.3300	-1.782%	2	32	+200.488%
2025-09-16	14.5200	14.5900	14.5200	14.5900	+2.746%	2	31	+195.134%
2025-09-15	14.0700	14.2000	14.0700	14.2000	+6.049%	2	30	+203.239%
2025-09-12	13.1500	13.3900	13.1500	13.3900	-0.446%	2	30	+221.583%
2025-09-10	12.8800	13.4500	12.8800	13.4500	+8.643%	3	30	+220.149%
2025-09-09	12.2100	12.3800	12.2100	12.3800	-1.039%	2	28	+247.819%
2025-09-08	12.4900	12.5100	12.4900	12.5100	-11.465%	2	28	+244.205%
2025-09-04	13.9200	14.1300	13.9200	14.1300	+6.401%	2	27	+204.742%
2025-09-03	13.1800	13.3500	13.1800	13.2800	+0.606%	3	27	+224.247%
2025-09-02	13.2500	13.2900	13.2000	13.2000	+1.072%	12	28	+226.212%
2025-08-28	12.9800	13.0600	12.9800	13.0600	-17.132%	2	21	+229.709%
2025-08-11	15.4700	15.7600	15.4700	15.7600	+0.703%	2	21	+173.223%
2025-08-08	15.8000	15.8000	15.6500	15.6500	+13.242%	25	21	+175.144%
2025-08-04	13.7000	13.8200	13.7000	13.8200	+5.095%	2	11	+211.577%
2025-06-24	13.1000	13.1500	13.1000	13.1500	-7.719%	8	11	+227.452%
2025-06-05	13.9600	14.2500	13.9600	14.2500	-1.042%	2	3	+202.175%
2025-06-03	14.4000	14.4000	14.4000	14.4000	+19.502%	1	3	+199.028%
2025-05-14	12.0500	12.0500	12.0500	12.0500	-30.226%	1	2	+257.344%
2025-04-10	17.2700	17.2700	17.2700	17.2700	0.000%	1	1	+149.334%