Dark

CRM20270617P190
CRM Jun 17 2027 190.00 Put (CRM270617P00190000)
option OPRA

Inactive

Jun 17, 2026

49.10+16.076%(+6.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	49.1000	49.1000	49.1000	49.1000	+16.076%	10	768	0.000%
2026-06-15	42.9500	42.9500	42.3000	42.3000	+0.189%	39	768	+16.076%
2026-06-11	42.2200	42.2200	42.2200	42.2200	+18.930%	1	807	+16.296%
2026-06-08	35.5500	35.5500	35.5000	35.5000	+4.412%	12	808	+38.310%
2026-06-05	34.1000	34.1500	33.7500	34.0000	+2.874%	12	796	+44.412%
2026-06-04	31.8700	33.0500	31.8700	33.0500	+9.437%	12	786	+48.563%
2026-06-02	28.8000	31.0500	28.8000	30.2000	+11.316%	59	774	+62.583%
2026-06-01	27.1300	27.1300	27.1300	27.1300	-14.146%	10	716	+80.980%
2026-05-29	32.0000	32.0200	31.6000	31.6000	-15.395%	36	706	+55.380%
2026-05-27	37.1400	37.7500	36.7500	37.3500	+2.049%	38	686	+31.459%
2026-05-22	37.0000	37.0000	36.6000	36.6000	-7.925%	21	633	+34.153%
2026-05-12	39.7500	39.7500	39.7500	39.7500	+16.228%	7	633	+23.522%
2026-05-06	34.2000	34.2000	34.2000	34.2000	+0.441%	4	633	+43.567%
2026-05-05	34.0500	34.0500	34.0500	34.0500	+0.147%	1	629	+44.200%
2026-05-04	34.0000	34.0000	34.0000	34.0000	-9.454%	2	628	+44.412%
2026-04-30	37.5500	37.5500	37.5500	37.5500	+6.525%	4	630	+30.759%
2026-04-28	35.2500	35.2500	35.2500	35.2500	-1.122%	3	626	+39.291%
2026-04-27	35.6500	35.6500	35.6500	35.6500	-8.355%	1	623	+37.728%
2026-04-23	39.4500	39.4500	38.9000	38.9000	+22.597%	8	622	+26.221%
2026-04-22	31.7300	31.7300	31.7300	31.7300	+2.355%	2	619	+54.743%
2026-04-21	31.0000	31.0000	31.0000	31.0000	-18.678%	2	615	+58.387%
2026-04-14	38.2000	38.6000	38.1200	38.1200	-5.174%	4	615	+28.804%
2026-04-09	40.2000	40.2000	40.2000	40.2000	+22.003%	1	612	+22.139%
2026-04-08	32.9600	32.9600	32.9500	32.9500	-2.659%	20	613	+49.014%
2026-04-07	33.8500	33.8500	33.8500	33.8500	+2.981%	1	625	+45.052%
2026-04-06	33.3700	33.3700	32.8700	32.8700	-3.038%	5	624	+49.376%
2026-04-02	33.9000	33.9000	33.9000	33.9000	-0.703%	9	638	+44.838%
2026-03-31	34.1400	34.1400	34.1400	34.1400	+2.523%	25	638	+43.820%
2026-03-26	33.3000	33.3000	33.3000	33.3000	-3.618%	9	613	+47.447%
2026-03-24	32.2200	34.5500	32.2200	34.5500	+25.636%	2	604	+42.113%
2026-03-12	28.5000	28.5000	27.5000	27.5000	-9.688%	6	603	+78.545%
2026-03-09	30.4500	30.4500	30.4500	30.4500	-3.670%	1	603	+61.248%
2026-03-03	31.6100	31.6100	31.6100	31.6100	-6.617%	1	604	+55.331%
2026-03-02	33.8500	33.8500	33.8500	33.8500	+5.452%	7	604	+45.052%
2026-02-26	32.1000	32.1000	32.1000	32.1000	-5.975%	1	604	+52.960%
2026-02-25	35.4400	35.4400	34.1400	34.1400	-18.031%	7	598	+43.820%
2026-02-23	41.6000	41.6500	41.6000	41.6500	+13.179%	2	598	+17.887%
2026-02-19	36.8000	36.8000	36.8000	36.8000	-1.208%	1	597	+33.424%
2026-02-17	37.2500	37.2500	37.2500	37.2500	+1.859%	1	597	+31.812%
2026-02-12	36.7600	37.0600	36.5700	36.5700	+8.516%	18	598	+34.263%
2026-02-11	33.7000	33.7000	33.7000	33.7000	+5.808%	1	614	+45.697%
2026-02-10	31.8500	31.8500	31.8500	31.8500	+0.537%	1	614	+54.160%
2026-02-09	31.6800	31.6800	31.6800	31.6800	-1.767%	1	613	+54.987%
2026-02-06	32.2500	32.2500	32.2500	32.2500	+1.575%	2	612	+52.248%
2026-02-05	30.6000	32.0000	30.6000	31.7500	+3.589%	8	612	+54.646%
2026-02-03	27.2200	30.9300	27.2200	30.6500	+37.691%	12	612	+60.196%
2026-02-02	22.2600	22.2600	22.2600	22.2600	-3.385%	1	604	+120.575%
2026-01-30	23.0400	23.0400	23.0400	23.0400	-4.239%	1	604	+113.108%
2026-01-29	23.1000	24.0600	23.1000	24.0600	+25.378%	12	603	+104.073%
2026-01-22	19.1900	19.1900	19.1900	19.1900	-0.052%	1	591	+155.862%
2026-01-20	19.2000	19.2000	19.2000	19.2000	+4.348%	2	590	+155.729%
2026-01-16	18.4000	18.4000	18.4000	18.4000	+14.286%	7	583	+166.848%
2026-01-14	16.3000	16.3000	16.1000	16.1000	+7.333%	124	583	+204.969%
2026-01-13	15.0000	15.0500	14.9000	15.0000	+16.732%	34	466	+227.333%
2026-01-05	12.8500	12.8500	12.8500	12.8500	+8.806%	3	432	+282.101%
2025-12-22	11.8700	11.8700	11.8100	11.8100	-9.154%	2	432	+315.749%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-5.797%	4	433	+277.692%
2025-12-05	13.8000	13.8000	13.8000	13.8000	-27.368%	1	430	+255.797%
2025-11-07	18.7000	19.0200	18.7000	19.0000	+16.923%	352	429	+158.421%
2025-10-29	16.1500	16.2500	16.1500	16.2500	-10.122%	12	78	+202.154%
2025-10-16	17.7700	18.0800	17.7700	18.0800	+3.492%	2	68	+171.571%
2025-10-09	17.3600	17.4700	17.3600	17.4700	-3.905%	2	67	+181.053%
2025-10-08	18.1700	18.1800	18.1700	18.1800	+15.722%	2	66	+170.077%
2025-09-24	15.6400	15.7100	15.6400	15.7100	+5.578%	2	66	+212.540%
2025-09-18	14.7400	14.8800	14.7400	14.8800	-7.635%	2	66	+229.973%
2025-09-16	15.9500	16.1100	15.9500	16.1100	+3.203%	2	67	+204.780%
2025-09-15	15.3800	15.6100	15.3800	15.6100	+5.473%	2	66	+214.542%
2025-09-12	14.6100	14.8300	14.6100	14.8000	+7.324%	4	66	+231.757%
2025-09-08	13.7000	13.7900	13.7000	13.7900	-5.483%	2	64	+256.055%
2025-09-05	14.3800	14.5900	14.3800	14.5900	-5.749%	2	63	+236.532%
2025-09-04	15.2900	15.4800	15.2900	15.4800	+15.955%	2	63	+217.183%
2025-09-03	14.4100	14.6400	13.3500	13.3500	-16.822%	12	63	+267.790%
2025-08-26	16.1000	16.1000	16.0500	16.0500	-1.654%	2	54	+205.919%
2025-08-19	16.3200	16.3200	16.3200	16.3200	-14.555%	1	53	+200.858%
2025-08-12	19.1000	19.1000	19.1000	19.1000	+4.372%	1	53	+157.068%
2025-08-11	18.1800	18.3000	18.1800	18.3000	+2.983%	2	52	+168.306%
2025-08-07	18.1500	18.1500	17.7700	17.7700	+17.216%	10	52	+176.308%
2025-08-04	14.9700	15.1600	14.9700	15.1600	+0.397%	2	62	+223.879%
2025-08-01	15.0500	15.1000	15.0500	15.1000	+7.857%	52	62	+225.166%
2025-07-31	14.0000	14.0000	14.0000	14.0000	+0.215%	1	10	+250.714%
2025-06-26	13.7500	13.9700	13.7500	13.9700	-13.284%	2	10	+251.467%
2025-06-18	16.1100	16.1100	16.1100	16.1100	+22.977%	2	12	+204.780%
2025-05-15	13.1000	13.1000	13.1000	13.1000	-26.611%	1	12	+274.809%
2025-04-28	17.8500	17.8500	17.8500	17.8500	-8.037%	1	13	+175.070%
2025-04-23	19.4100	19.4100	19.4100	19.4100	-20.353%	2	14	+152.962%
2025-04-21	24.3700	24.3700	24.3700	24.3700	+3.879%	10	12	+101.477%
2025-04-04	23.9500	23.9500	23.4500	23.4600	0.000%	10	2	+109.292%