Dark

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

EOD

Sep 29, 2026

14.60-1.684%(-0.25)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.3500	14.6000	14.3500	14.6000	-1.684%	33	905	0.000%
2026-09-28	14.8000	15.4000	14.8000	14.8500	+22.727%	7	894	-1.684%
2026-09-24	11.8500	12.1500	11.8500	12.1000	-4.423%	30	891	+20.661%
2026-09-18	12.6000	12.6600	12.5500	12.6600	+8.670%	118	889	+15.324%
2026-09-17	11.6600	11.7500	11.6500	11.6500	+7.373%	4	773	+25.322%
2026-09-16	10.8500	10.8500	10.8500	10.8500	-8.824%	10	771	+34.562%
2026-09-10	11.9000	11.9000	11.9000	11.9000	+3.030%	1	761	+22.689%
2026-09-09	11.5500	11.5500	11.5500	11.5500	+5.769%	4	761	+26.407%
2026-09-08	11.1800	11.1800	10.8700	10.9200	+12.115%	26	763	+33.700%
2026-09-04	9.6500	9.7400	9.6500	9.7400	+7.982%	3	760	+49.897%
2026-09-03	9.1000	9.1000	9.0200	9.0200	-9.800%	6	760	+61.863%
2026-09-02	10.0000	10.0000	10.0000	10.0000	+3.306%	1	766	+46.000%
2026-08-31	9.5000	9.6800	9.5000	9.6800	-16.045%	12	765	+50.826%
2026-08-28	11.5300	11.5300	11.5300	11.5300	+5.297%	2	777	+26.626%
2026-08-27	13.7700	14.3700	10.9500	10.9500	-48.592%	17	779	+33.333%
2026-08-26	22.7500	22.7500	21.3000	21.3000	0.000%	6	779	-31.455%
2026-08-21	22.0000	22.0000	21.3000	21.3000	-5.960%	2	777	-31.455%
2026-08-19	22.6500	22.6500	22.6500	22.6500	-18.083%	19	779	-35.541%
2026-08-12	27.7000	27.7300	27.6500	27.6500	+5.133%	3	778	-47.197%
2026-08-11	26.3000	26.3000	26.2500	26.3000	-5.532%	22	778	-44.487%
2026-08-10	29.3000	29.3000	27.8400	27.8400	-3.266%	2	756	-47.557%
2026-08-07	29.3800	29.3800	28.7800	28.7800	-1.775%	3	756	-49.270%
2026-08-05	29.3000	29.3000	29.3000	29.3000	-4.560%	1	755	-50.171%
2026-08-03	30.7000	30.7000	30.7000	30.7000	-2.848%	1	754	-52.443%
2026-07-29	31.7000	31.7000	31.5000	31.6000	-5.531%	31	753	-53.797%
2026-07-28	33.4500	33.4500	33.4500	33.4500	-13.454%	14	725	-56.353%
2026-07-21	38.6500	38.6500	38.6500	38.6500	-4.803%	10	739	-62.225%
2026-07-15	39.5400	40.6000	39.5400	40.6000	+2.915%	11	749	-64.039%
2026-07-14	39.2000	39.4500	39.2000	39.4500	-6.295%	19	750	-62.991%
2026-07-06	42.1000	42.1000	42.1000	42.1000	-12.656%	1	769	-65.321%
2026-06-30	48.2000	48.2000	48.2000	48.2000	-1.833%	3	768	-69.710%
2026-06-17	49.1000	49.1000	49.1000	49.1000	+16.076%	10	768	-70.265%
2026-06-15	42.9500	42.9500	42.3000	42.3000	+0.189%	39	768	-65.485%
2026-06-11	42.2200	42.2200	42.2200	42.2200	+18.930%	1	807	-65.419%
2026-06-08	35.5500	35.5500	35.5000	35.5000	+4.412%	12	808	-58.873%
2026-06-05	34.1000	34.1500	33.7500	34.0000	+2.874%	12	796	-57.059%
2026-06-04	31.8700	33.0500	31.8700	33.0500	+9.437%	12	786	-55.825%
2026-06-02	28.8000	31.0500	28.8000	30.2000	+11.316%	59	774	-51.656%
2026-06-01	27.1300	27.1300	27.1300	27.1300	-14.146%	10	716	-46.185%
2026-05-29	32.0000	32.0200	31.6000	31.6000	-15.395%	36	706	-53.797%
2026-05-27	37.1400	37.7500	36.7500	37.3500	+2.049%	38	686	-60.910%
2026-05-22	37.0000	37.0000	36.6000	36.6000	-7.925%	21	633	-60.109%
2026-05-12	39.7500	39.7500	39.7500	39.7500	+16.228%	7	633	-63.270%
2026-05-06	34.2000	34.2000	34.2000	34.2000	+0.441%	4	633	-57.310%
2026-05-05	34.0500	34.0500	34.0500	34.0500	+0.147%	1	629	-57.122%
2026-05-04	34.0000	34.0000	34.0000	34.0000	-9.454%	2	628	-57.059%
2026-04-30	37.5500	37.5500	37.5500	37.5500	+6.525%	4	630	-61.119%
2026-04-28	35.2500	35.2500	35.2500	35.2500	-1.122%	3	626	-58.582%
2026-04-27	35.6500	35.6500	35.6500	35.6500	-8.355%	1	623	-59.046%
2026-04-23	39.4500	39.4500	38.9000	38.9000	+22.597%	8	622	-62.468%
2026-04-22	31.7300	31.7300	31.7300	31.7300	+2.355%	2	619	-53.987%
2026-04-21	31.0000	31.0000	31.0000	31.0000	-18.678%	2	615	-52.903%
2026-04-14	38.2000	38.6000	38.1200	38.1200	-5.174%	4	615	-61.700%
2026-04-09	40.2000	40.2000	40.2000	40.2000	+22.003%	1	612	-63.682%
2026-04-08	32.9600	32.9600	32.9500	32.9500	-2.659%	20	613	-55.690%
2026-04-07	33.8500	33.8500	33.8500	33.8500	+2.981%	1	625	-56.869%
2026-04-06	33.3700	33.3700	32.8700	32.8700	-3.038%	5	624	-55.583%
2026-04-02	33.9000	33.9000	33.9000	33.9000	-0.703%	9	638	-56.932%
2026-03-31	34.1400	34.1400	34.1400	34.1400	+2.523%	25	638	-57.235%
2026-03-26	33.3000	33.3000	33.3000	33.3000	-3.618%	9	613	-56.156%
2026-03-24	32.2200	34.5500	32.2200	34.5500	+25.636%	2	604	-57.742%
2026-03-12	28.5000	28.5000	27.5000	27.5000	-9.688%	6	603	-46.909%
2026-03-09	30.4500	30.4500	30.4500	30.4500	-3.670%	1	603	-52.053%
2026-03-03	31.6100	31.6100	31.6100	31.6100	-6.617%	1	604	-53.812%
2026-03-02	33.8500	33.8500	33.8500	33.8500	+5.452%	7	604	-56.869%
2026-02-26	32.1000	32.1000	32.1000	32.1000	-5.975%	1	604	-54.517%
2026-02-25	35.4400	35.4400	34.1400	34.1400	-18.031%	7	598	-57.235%
2026-02-23	41.6000	41.6500	41.6000	41.6500	+13.179%	2	598	-64.946%
2026-02-19	36.8000	36.8000	36.8000	36.8000	-1.208%	1	597	-60.326%
2026-02-17	37.2500	37.2500	37.2500	37.2500	+1.859%	1	597	-60.805%
2026-02-12	36.7600	37.0600	36.5700	36.5700	+8.516%	18	598	-60.077%
2026-02-11	33.7000	33.7000	33.7000	33.7000	+5.808%	1	614	-56.677%
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	-53.914%
2026-02-06	32.2500	32.2500	32.2500	32.2500	+1.575%	2	612	-54.729%
2026-02-05	30.6000	32.0000	30.6000	31.7500	+3.589%	8	612	-54.016%
2026-02-03	27.2200	30.9300	27.2200	30.6500	+37.691%	12	612	-52.365%
2026-02-02	22.2600	22.2600	22.2600	22.2600	-3.385%	1	604	-34.412%
2026-01-30	23.0400	23.0400	23.0400	23.0400	-4.239%	1	604	-36.632%
2026-01-29	23.1000	24.0600	23.1000	24.0600	+25.378%	12	603	-39.318%
2026-01-22	19.1900	19.1900	19.1900	19.1900	-0.052%	1	591	-23.919%
2026-01-20	19.2000	19.2000	19.2000	19.2000	+4.348%	2	590	-23.958%
2026-01-16	18.4000	18.4000	18.4000	18.4000	+14.286%	7	583	-20.652%
2026-01-14	16.3000	16.3000	16.1000	16.1000	+7.333%	124	583	-9.317%
2026-01-13	15.0000	15.0500	14.9000	15.0000	+16.732%	34	466	-2.667%
2026-01-05	12.8500	12.8500	12.8500	12.8500	+8.806%	3	432	+13.619%
2025-12-22	11.8700	11.8700	11.8100	11.8100	-9.154%	2	432	+23.624%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-5.797%	4	433	+12.308%
2025-12-05	13.8000	13.8000	13.8000	13.8000	-27.368%	1	430	+5.797%
2025-11-07	18.7000	19.0200	18.7000	19.0000	+16.923%	352	429	-23.158%
2025-10-29	16.1500	16.2500	16.1500	16.2500	-10.122%	12	78	-10.154%
2025-10-16	17.7700	18.0800	17.7700	18.0800	+3.492%	2	68	-19.248%
2025-10-09	17.3600	17.4700	17.3600	17.4700	-3.905%	2	67	-16.428%
2025-10-08	18.1700	18.1800	18.1700	18.1800	+15.722%	2	66	-19.692%
2025-09-24	15.6400	15.7100	15.6400	15.7100	+5.578%	2	66	-7.066%
2025-09-18	14.7400	14.8800	14.7400	14.8800	-7.635%	2	66	-1.882%
2025-09-16	15.9500	16.1100	15.9500	16.1100	+3.203%	2	67	-9.373%
2025-09-15	15.3800	15.6100	15.3800	15.6100	+5.473%	2	66	-6.470%
2025-09-12	14.6100	14.8300	14.6100	14.8000	+7.324%	4	66	-1.351%
2025-09-08	13.7000	13.7900	13.7000	13.7900	-5.483%	2	64	+5.874%
2025-09-05	14.3800	14.5900	14.3800	14.5900	-5.749%	2	63	+0.069%
2025-09-04	15.2900	15.4800	15.2900	15.4800	+15.955%	2	63	-5.685%
2025-09-03	14.4100	14.6400	13.3500	13.3500	-16.822%	12	63	+9.363%
2025-08-26	16.1000	16.1000	16.0500	16.0500	-1.654%	2	54	-9.034%
2025-08-19	16.3200	16.3200	16.3200	16.3200	-14.555%	1	53	-10.539%
2025-08-12	19.1000	19.1000	19.1000	19.1000	+4.372%	1	53	-23.560%
2025-08-11	18.1800	18.3000	18.1800	18.3000	+2.983%	2	52	-20.219%
2025-08-07	18.1500	18.1500	17.7700	17.7700	+17.216%	10	52	-17.839%
2025-08-04	14.9700	15.1600	14.9700	15.1600	+0.397%	2	62	-3.694%
2025-08-01	15.0500	15.1000	15.0500	15.1000	+7.857%	52	62	-3.311%
2025-07-31	14.0000	14.0000	14.0000	14.0000	+0.215%	1	10	+4.286%
2025-06-26	13.7500	13.9700	13.7500	13.9700	-13.284%	2	10	+4.510%
2025-06-18	16.1100	16.1100	16.1100	16.1100	+22.977%	2	12	-9.373%
2025-05-15	13.1000	13.1000	13.1000	13.1000	-26.611%	1	12	+11.450%
2025-04-28	17.8500	17.8500	17.8500	17.8500	-8.037%	1	13	-18.207%
2025-04-23	19.4100	19.4100	19.4100	19.4100	-20.353%	2	14	-24.781%
2025-04-21	24.3700	24.3700	24.3700	24.3700	+3.879%	10	12	-40.090%
2025-04-04	23.9500	23.9500	23.4500	23.4600	0.000%	10	2	-37.766%