Dark

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

EOD

Aug 12, 2026

27.65+5.133%(+1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	27.7000	27.7300	27.6500	27.6500	+5.133%	3	778	0.000%
2026-08-11	26.3000	26.3000	26.2500	26.3000	-5.532%	22	778	+5.133%
2026-08-10	29.3000	29.3000	27.8400	27.8400	-3.266%	2	756	-0.682%
2026-08-07	29.3800	29.3800	28.7800	28.7800	-1.775%	3	756	-3.926%
2026-08-05	29.3000	29.3000	29.3000	29.3000	-4.560%	1	755	-5.631%
2026-08-03	30.7000	30.7000	30.7000	30.7000	-2.848%	1	754	-9.935%
2026-07-29	31.7000	31.7000	31.5000	31.6000	-5.531%	31	753	-12.500%
2026-07-28	33.4500	33.4500	33.4500	33.4500	-13.454%	14	725	-17.339%
2026-07-21	38.6500	38.6500	38.6500	38.6500	-4.803%	10	739	-28.461%
2026-07-15	39.5400	40.6000	39.5400	40.6000	+2.915%	11	749	-31.897%
2026-07-14	39.2000	39.4500	39.2000	39.4500	-6.295%	19	750	-29.911%
2026-07-06	42.1000	42.1000	42.1000	42.1000	-12.656%	1	769	-34.323%
2026-06-30	48.2000	48.2000	48.2000	48.2000	-1.833%	3	768	-42.635%
2026-06-17	49.1000	49.1000	49.1000	49.1000	+16.076%	10	768	-43.686%
2026-06-15	42.9500	42.9500	42.3000	42.3000	+0.189%	39	768	-34.634%
2026-06-11	42.2200	42.2200	42.2200	42.2200	+18.930%	1	807	-34.510%
2026-06-08	35.5500	35.5500	35.5000	35.5000	+4.412%	12	808	-22.113%
2026-06-05	34.1000	34.1500	33.7500	34.0000	+2.874%	12	796	-18.676%
2026-06-04	31.8700	33.0500	31.8700	33.0500	+9.437%	12	786	-16.339%
2026-06-02	28.8000	31.0500	28.8000	30.2000	+11.316%	59	774	-8.444%
2026-06-01	27.1300	27.1300	27.1300	27.1300	-14.146%	10	716	+1.917%
2026-05-29	32.0000	32.0200	31.6000	31.6000	-15.395%	36	706	-12.500%
2026-05-27	37.1400	37.7500	36.7500	37.3500	+2.049%	38	686	-25.971%
2026-05-22	37.0000	37.0000	36.6000	36.6000	-7.925%	21	633	-24.454%
2026-05-12	39.7500	39.7500	39.7500	39.7500	+16.228%	7	633	-30.440%
2026-05-06	34.2000	34.2000	34.2000	34.2000	+0.441%	4	633	-19.152%
2026-05-05	34.0500	34.0500	34.0500	34.0500	+0.147%	1	629	-18.796%
2026-05-04	34.0000	34.0000	34.0000	34.0000	-9.454%	2	628	-18.676%
2026-04-30	37.5500	37.5500	37.5500	37.5500	+6.525%	4	630	-26.365%
2026-04-28	35.2500	35.2500	35.2500	35.2500	-1.122%	3	626	-21.560%
2026-04-27	35.6500	35.6500	35.6500	35.6500	-8.355%	1	623	-22.440%
2026-04-23	39.4500	39.4500	38.9000	38.9000	+22.597%	8	622	-28.920%
2026-04-22	31.7300	31.7300	31.7300	31.7300	+2.355%	2	619	-12.858%
2026-04-21	31.0000	31.0000	31.0000	31.0000	-18.678%	2	615	-10.806%
2026-04-14	38.2000	38.6000	38.1200	38.1200	-5.174%	4	615	-27.466%
2026-04-09	40.2000	40.2000	40.2000	40.2000	+22.003%	1	612	-31.219%
2026-04-08	32.9600	32.9600	32.9500	32.9500	-2.659%	20	613	-16.085%
2026-04-07	33.8500	33.8500	33.8500	33.8500	+2.981%	1	625	-18.316%
2026-04-06	33.3700	33.3700	32.8700	32.8700	-3.038%	5	624	-15.881%
2026-04-02	33.9000	33.9000	33.9000	33.9000	-0.703%	9	638	-18.437%
2026-03-31	34.1400	34.1400	34.1400	34.1400	+2.523%	25	638	-19.010%
2026-03-26	33.3000	33.3000	33.3000	33.3000	-3.618%	9	613	-16.967%
2026-03-24	32.2200	34.5500	32.2200	34.5500	+25.636%	2	604	-19.971%
2026-03-12	28.5000	28.5000	27.5000	27.5000	-9.688%	6	603	+0.545%
2026-03-09	30.4500	30.4500	30.4500	30.4500	-3.670%	1	603	-9.195%
2026-03-03	31.6100	31.6100	31.6100	31.6100	-6.617%	1	604	-12.528%
2026-03-02	33.8500	33.8500	33.8500	33.8500	+5.452%	7	604	-18.316%
2026-02-26	32.1000	32.1000	32.1000	32.1000	-5.975%	1	604	-13.863%
2026-02-25	35.4400	35.4400	34.1400	34.1400	-18.031%	7	598	-19.010%
2026-02-23	41.6000	41.6500	41.6000	41.6500	+13.179%	2	598	-33.613%
2026-02-19	36.8000	36.8000	36.8000	36.8000	-1.208%	1	597	-24.864%
2026-02-17	37.2500	37.2500	37.2500	37.2500	+1.859%	1	597	-25.772%
2026-02-12	36.7600	37.0600	36.5700	36.5700	+8.516%	18	598	-24.392%
2026-02-11	33.7000	33.7000	33.7000	33.7000	+5.808%	1	614	-17.953%
2026-02-10	31.8500	31.8500	31.8500	31.8500	+0.537%	1	614	-13.187%
2026-02-09	31.6800	31.6800	31.6800	31.6800	-1.767%	1	613	-12.721%
2026-02-06	32.2500	32.2500	32.2500	32.2500	+1.575%	2	612	-14.264%
2026-02-05	30.6000	32.0000	30.6000	31.7500	+3.589%	8	612	-12.913%
2026-02-03	27.2200	30.9300	27.2200	30.6500	+37.691%	12	612	-9.788%
2026-02-02	22.2600	22.2600	22.2600	22.2600	-3.385%	1	604	+24.214%
2026-01-30	23.0400	23.0400	23.0400	23.0400	-4.239%	1	604	+20.009%
2026-01-29	23.1000	24.0600	23.1000	24.0600	+25.378%	12	603	+14.921%
2026-01-22	19.1900	19.1900	19.1900	19.1900	-0.052%	1	591	+44.085%
2026-01-20	19.2000	19.2000	19.2000	19.2000	+4.348%	2	590	+44.010%
2026-01-16	18.4000	18.4000	18.4000	18.4000	+14.286%	7	583	+50.272%
2026-01-14	16.3000	16.3000	16.1000	16.1000	+7.333%	124	583	+71.739%
2026-01-13	15.0000	15.0500	14.9000	15.0000	+16.732%	34	466	+84.333%
2026-01-05	12.8500	12.8500	12.8500	12.8500	+8.806%	3	432	+115.175%
2025-12-22	11.8700	11.8700	11.8100	11.8100	-9.154%	2	432	+134.124%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-5.797%	4	433	+112.692%
2025-12-05	13.8000	13.8000	13.8000	13.8000	-27.368%	1	430	+100.362%
2025-11-07	18.7000	19.0200	18.7000	19.0000	+16.923%	352	429	+45.526%
2025-10-29	16.1500	16.2500	16.1500	16.2500	-10.122%	12	78	+70.154%
2025-10-16	17.7700	18.0800	17.7700	18.0800	+3.492%	2	68	+52.931%
2025-10-09	17.3600	17.4700	17.3600	17.4700	-3.905%	2	67	+58.271%
2025-10-08	18.1700	18.1800	18.1700	18.1800	+15.722%	2	66	+52.090%
2025-09-24	15.6400	15.7100	15.6400	15.7100	+5.578%	2	66	+76.003%
2025-09-18	14.7400	14.8800	14.7400	14.8800	-7.635%	2	66	+85.820%
2025-09-16	15.9500	16.1100	15.9500	16.1100	+3.203%	2	67	+71.633%
2025-09-15	15.3800	15.6100	15.3800	15.6100	+5.473%	2	66	+77.130%
2025-09-12	14.6100	14.8300	14.6100	14.8000	+7.324%	4	66	+86.824%
2025-09-08	13.7000	13.7900	13.7000	13.7900	-5.483%	2	64	+100.508%
2025-09-05	14.3800	14.5900	14.3800	14.5900	-5.749%	2	63	+89.513%
2025-09-04	15.2900	15.4800	15.2900	15.4800	+15.955%	2	63	+78.618%
2025-09-03	14.4100	14.6400	13.3500	13.3500	-16.822%	12	63	+107.116%
2025-08-26	16.1000	16.1000	16.0500	16.0500	-1.654%	2	54	+72.274%
2025-08-19	16.3200	16.3200	16.3200	16.3200	-14.555%	1	53	+69.424%
2025-08-12	19.1000	19.1000	19.1000	19.1000	+4.372%	1	53	+44.764%
2025-08-11	18.1800	18.3000	18.1800	18.3000	+2.983%	2	52	+51.093%
2025-08-07	18.1500	18.1500	17.7700	17.7700	+17.216%	10	52	+55.599%
2025-08-04	14.9700	15.1600	14.9700	15.1600	+0.397%	2	62	+82.388%
2025-08-01	15.0500	15.1000	15.0500	15.1000	+7.857%	52	62	+83.113%
2025-07-31	14.0000	14.0000	14.0000	14.0000	+0.215%	1	10	+97.500%
2025-06-26	13.7500	13.9700	13.7500	13.9700	-13.284%	2	10	+97.924%
2025-06-18	16.1100	16.1100	16.1100	16.1100	+22.977%	2	12	+71.633%
2025-05-15	13.1000	13.1000	13.1000	13.1000	-26.611%	1	12	+111.069%
2025-04-28	17.8500	17.8500	17.8500	17.8500	-8.037%	1	13	+54.902%
2025-04-23	19.4100	19.4100	19.4100	19.4100	-20.353%	2	14	+42.452%
2025-04-21	24.3700	24.3700	24.3700	24.3700	+3.879%	10	12	+13.459%
2025-04-04	23.9500	23.9500	23.4500	23.4600	0.000%	10	2	+17.860%