Dark

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

EOD

Sep 23, 2026

10.55-5.635%(-0.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	10.5500	10.5500	10.5500	10.5500	-5.635%	2	4,178	0.000%
2026-09-21	11.1800	11.1800	11.1800	11.1800	-0.887%	1	4,178	-5.635%
2026-09-18	10.8000	11.3000	10.8000	11.2800	+5.224%	8	4,178	-6.472%
2026-09-17	10.4000	10.7200	10.4000	10.7200	+1.611%	2	4,176	-1.586%
2026-09-10	10.5500	10.5500	10.5500	10.5500	+4.455%	2	4,175	0.000%
2026-09-08	9.7900	10.1000	9.3000	10.1000	+19.527%	6	4,175	+4.455%
2026-09-04	8.3500	8.4500	8.3500	8.4500	+7.370%	2	4,170	+24.852%
2026-09-03	8.0500	8.0500	7.8700	7.8700	-11.073%	6	4,170	+34.053%
2026-09-02	8.8500	8.8500	8.8500	8.8500	+0.568%	2	4,170	+19.209%
2026-09-01	8.7000	8.8500	8.4600	8.8000	-0.565%	7	4,172	+19.886%
2026-08-31	8.5000	8.8500	8.5000	8.8500	-2.640%	20	4,179	+19.209%
2026-08-28	9.4500	9.4500	8.8000	9.0900	-9.100%	4	4,198	+16.062%
2026-08-27	12.2500	12.2500	9.8500	10.0000	-50.617%	28	4,198	+5.500%
2026-08-26	20.3500	20.3500	20.2500	20.2500	+5.910%	2	4,188	-47.901%
2026-08-24	18.8500	19.1200	18.5000	19.1200	-2.449%	4	4,190	-44.822%
2026-08-21	19.7100	19.7500	19.5900	19.6000	-2.778%	143	4,189	-46.173%
2026-08-20	20.1600	20.1600	20.1600	20.1600	-1.418%	1	4,091	-47.669%
2026-08-19	20.1400	20.4500	20.1400	20.4500	-9.912%	2	4,090	-48.411%
2026-08-18	23.5000	23.5000	22.7000	22.7000	-8.835%	4	4,091	-53.524%
2026-08-17	24.9000	24.9000	24.9000	24.9000	+4.622%	1	4,092	-57.631%
2026-08-11	24.1400	24.1400	23.8000	23.8000	-10.526%	10	4,091	-55.672%
2026-08-07	26.9000	26.9000	26.6000	26.6000	-10.135%	3	4,083	-60.338%
2026-08-06	29.6000	29.6000	29.6000	29.6000	+10.037%	1	4,083	-64.358%
2026-08-05	26.9000	26.9000	26.9000	26.9000	-8.316%	2	4,084	-60.781%
2026-08-04	29.3400	29.3400	29.3400	29.3400	-1.774%	1	4,082	-64.042%
2026-07-31	30.2000	30.2000	29.8700	29.8700	-8.654%	2	4,082	-64.680%
2026-07-30	32.7000	32.7000	32.7000	32.7000	+13.149%	1	4,082	-67.737%
2026-07-29	28.9500	28.9500	28.8000	28.9000	-5.401%	16	4,082	-63.495%
2026-07-28	31.1800	31.1800	30.5000	30.5500	-9.077%	9	4,066	-65.466%
2026-07-27	34.7000	34.7000	33.6000	33.6000	-6.145%	2	4,067	-68.601%
2026-07-16	35.8000	35.8000	35.8000	35.8000	-4.660%	1	4,069	-70.531%
2026-07-15	36.3000	37.5500	36.3000	37.5500	-0.319%	2	4,069	-71.904%
2026-07-14	36.7500	37.6700	36.3000	37.6700	+7.017%	92	4,071	-71.994%
2026-07-13	35.5500	35.5500	34.9500	35.2000	-18.254%	3,939	4,004	-70.028%
2026-06-26	43.0600	43.0600	43.0600	43.0600	+4.769%	3	155	-75.499%
2026-06-15	39.0000	41.1000	39.0000	41.1000	+2.750%	31	155	-74.331%
2026-06-11	40.0000	40.0000	40.0000	40.0000	+22.511%	1	178	-73.625%
2026-06-08	32.7000	32.7000	32.6500	32.6500	+5.323%	16	177	-67.688%
2026-06-05	31.4500	31.4500	30.9000	31.0000	+4.730%	15	162	-65.968%
2026-06-04	29.5500	30.4500	29.5500	29.6000	+0.852%	12	147	-64.358%
2026-06-03	29.3500	29.3500	29.3500	29.3500	+2.443%	2	138	-64.055%
2026-05-29	30.2000	30.2000	28.6500	28.6500	-15.036%	63	136	-63.176%
2026-05-28	33.3100	33.7200	33.3100	33.7200	-1.977%	4	73	-68.713%
2026-05-27	34.1500	34.4000	34.1500	34.4000	+0.585%	13	69	-69.331%
2026-05-26	35.3900	35.3900	33.6000	34.2000	+1.333%	4	58	-69.152%
2026-05-22	34.2500	34.2500	33.7500	33.7500	-7.153%	13	58	-68.741%
2026-05-21	36.3500	36.3500	36.3500	36.3500	+6.505%	3	61	-70.977%
2026-05-19	32.3500	34.1300	32.3500	34.1300	-1.044%	2	61	-69.089%
2026-05-18	34.4900	34.4900	34.4900	34.4900	-14.840%	1	60	-69.411%
2026-05-14	40.5000	40.5000	40.5000	40.5000	+30.856%	1	60	-73.951%
2026-05-05	30.8500	31.0000	30.8500	30.9500	-5.294%	3	60	-65.913%
2026-05-01	32.6800	32.6800	32.6800	32.6800	-6.334%	2	57	-67.717%
2026-04-30	34.8900	34.8900	34.8900	34.8900	+5.567%	1	57	-69.762%
2026-04-29	33.2000	33.2000	33.0500	33.0500	-0.332%	2	56	-68.079%
2026-04-27	32.8000	33.1600	32.8000	33.1600	-9.151%	6	58	-68.185%
2026-04-23	33.9500	36.5000	33.9500	36.5000	+31.532%	11	63	-71.096%
2026-04-21	28.5800	29.5500	27.7500	27.7500	-6.723%	15	58	-61.982%
2026-04-17	29.7500	29.7500	29.7500	29.7500	-17.863%	1	58	-64.538%
2026-04-13	36.2200	36.2200	36.2200	36.2200	-8.071%	1	57	-70.872%
2026-04-10	39.4500	39.4500	39.4000	39.4000	+6.775%	5	57	-73.223%
2026-04-09	36.3900	37.2000	36.3900	36.9000	+19.148%	5	56	-71.409%
2026-04-08	30.9700	30.9700	30.9700	30.9700	+2.720%	1	55	-65.935%
2026-04-06	30.1500	30.3500	29.9500	30.1500	-0.822%	21	55	-65.008%
2026-03-31	30.4000	30.4000	30.4000	30.4000	-7.458%	1	54	-65.296%
2026-03-25	32.9000	32.9000	32.7000	32.8500	+3.956%	3	53	-67.884%
2026-03-24	30.7300	31.6000	30.7300	31.6000	+22.957%	2	55	-66.614%
2026-03-17	25.7000	25.7000	25.7000	25.7000	+1.581%	1	55	-58.949%
2026-03-12	26.3000	26.3000	25.2500	25.3000	-9.996%	7	54	-58.300%
2026-03-09	28.1100	28.1100	28.1100	28.1100	+1.480%	1	49	-62.469%
2026-03-05	27.9500	28.0000	27.7000	27.7000	-10.269%	16	50	-61.913%
2026-03-02	30.8700	30.8700	30.8700	30.8700	+7.188%	2	56	-65.824%
2026-02-26	28.8000	28.8000	28.8000	28.8000	-12.515%	1	56	-63.368%
2026-02-25	32.9200	32.9200	32.9200	32.9200	-5.402%	5	55	-67.953%
2026-02-24	34.7900	34.8000	34.7900	34.8000	-7.051%	2	55	-69.684%
2026-02-23	37.4400	37.4400	37.4400	37.4400	+10.410%	1	55	-71.822%
2026-02-18	33.9100	33.9100	33.9100	33.9100	+0.623%	3	55	-68.888%
2026-02-12	32.2500	33.7000	32.2500	33.7000	+6.646%	5	52	-68.694%
2026-02-11	31.6000	31.6000	31.6000	31.6000	+5.509%	8	50	-66.614%
2026-02-10	29.9500	29.9500	29.9500	29.9500	+1.012%	1	45	-64.775%
2026-02-09	29.6500	29.6500	29.6500	29.6500	-2.403%	1	44	-64.418%
2026-02-05	30.3800	30.3800	30.3800	30.3800	+1.199%	1	43	-65.273%
2026-02-04	30.0200	30.0200	30.0200	30.0200	+43.636%	1	42	-64.857%
2026-01-30	20.9000	20.9000	20.9000	20.9000	-1.415%	3	42	-49.522%
2026-01-29	21.0500	21.2000	21.0500	21.2000	+14.286%	4	39	-50.236%
2026-01-21	18.5500	18.5500	18.5500	18.5500	+20.220%	4	41	-43.127%
2026-01-15	15.4200	15.4300	15.4200	15.4300	+4.257%	2	41	-31.627%
2026-01-14	15.0000	15.0500	14.8000	14.8000	+22.822%	11	41	-28.716%
2026-01-02	11.7200	12.0500	11.7200	12.0500	+0.417%	3	34	-12.448%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-16.084%	3	33	-12.083%
2025-10-23	14.3000	14.3000	14.3000	14.3000	-13.386%	1	36	-26.224%
2025-10-10	16.5000	16.5100	16.5000	16.5100	-1.374%	2	36	-36.099%
2025-10-08	16.6400	16.7400	16.6400	16.7400	+1.763%	2	35	-36.977%
2025-10-02	16.4500	16.4500	16.4500	16.4500	-2.374%	1	34	-35.866%
2025-10-01	16.8500	16.8500	16.8500	16.8500	+8.710%	1	33	-37.389%
2025-09-30	15.5000	15.5000	15.5000	15.5000	+6.164%	2	34	-31.935%
2025-09-25	14.4100	14.6000	14.4100	14.6000	+2.313%	2	32	-27.740%
2025-09-24	14.1600	14.2700	14.1600	14.2700	+5.547%	2	32	-26.069%
2025-09-18	13.4400	13.5200	13.4400	13.5200	-5.652%	2	32	-21.967%
2025-09-17	14.3300	14.3300	14.3300	14.3300	-1.782%	2	32	-26.378%
2025-09-16	14.5200	14.5900	14.5200	14.5900	+2.746%	2	31	-27.690%
2025-09-15	14.0700	14.2000	14.0700	14.2000	+6.049%	2	30	-25.704%
2025-09-12	13.1500	13.3900	13.1500	13.3900	-0.446%	2	30	-21.210%
2025-09-10	12.8800	13.4500	12.8800	13.4500	+8.643%	3	30	-21.561%
2025-09-09	12.2100	12.3800	12.2100	12.3800	-1.039%	2	28	-14.782%
2025-09-08	12.4900	12.5100	12.4900	12.5100	-11.465%	2	28	-15.667%
2025-09-04	13.9200	14.1300	13.9200	14.1300	+6.401%	2	27	-25.336%
2025-09-03	13.1800	13.3500	13.1800	13.2800	+0.606%	3	27	-20.557%
2025-09-02	13.2500	13.2900	13.2000	13.2000	+1.072%	12	28	-20.076%
2025-08-28	12.9800	13.0600	12.9800	13.0600	-17.132%	2	21	-19.219%
2025-08-11	15.4700	15.7600	15.4700	15.7600	+0.703%	2	21	-33.058%
2025-08-08	15.8000	15.8000	15.6500	15.6500	+13.242%	25	21	-32.588%
2025-08-04	13.7000	13.8200	13.7000	13.8200	+5.095%	2	11	-23.661%
2025-06-24	13.1000	13.1500	13.1000	13.1500	-7.719%	8	11	-19.772%
2025-06-05	13.9600	14.2500	13.9600	14.2500	-1.042%	2	3	-25.965%
2025-06-03	14.4000	14.4000	14.4000	14.4000	+19.502%	1	3	-26.736%
2025-05-14	12.0500	12.0500	12.0500	12.0500	-30.226%	1	2	-12.448%
2025-04-10	17.2700	17.2700	17.2700	17.2700	0.000%	1	1	-38.911%