Dark

CRM20270617P195
CRM Jun 17 2027 195.00 Put (CRM270617P00195000)
option OPRA

EOD

Sep 29, 2026

16.40+4.592%(+0.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.3100	16.4000	16.3100	16.4000	+4.592%	5	281	0.000%
2026-09-28	17.0000	17.0000	15.6800	15.6800	+8.512%	5	285	+4.592%
2026-09-25	14.5000	14.5000	14.4500	14.4500	+7.595%	2	289	+13.495%
2026-09-23	13.4300	13.4300	13.4300	13.4300	-4.345%	1	288	+22.115%
2026-09-21	13.7500	14.6000	13.7500	14.0400	+6.444%	6	289	+16.809%
2026-09-17	13.6500	13.6500	12.9500	13.1900	+7.410%	41	291	+24.337%
2026-09-16	12.2800	12.2800	12.2800	12.2800	+7.249%	2	258	+33.550%
2026-09-14	11.6500	11.6500	11.4500	11.4500	-13.910%	3	260	+43.231%
2026-09-10	13.0000	13.3000	13.0000	13.3000	+4.314%	3	259	+23.308%
2026-09-08	12.3000	12.7500	12.3000	12.7500	+17.512%	4	258	+28.627%
2026-09-04	10.9500	10.9500	10.8500	10.8500	+9.596%	10	267	+51.152%
2026-09-03	10.0800	10.0800	9.9000	9.9000	-11.607%	25	267	+65.657%
2026-09-01	11.0000	11.2000	11.0000	11.2000	+4.673%	2	247	+46.429%
2026-08-31	11.5000	11.6400	10.6500	10.7000	-4.889%	22	248	+53.271%
2026-08-28	11.3000	11.3500	11.2500	11.2500	-12.109%	14	247	+45.778%
2026-08-27	15.5500	15.7600	12.1500	12.8000	-45.159%	62	247	+28.125%
2026-08-24	23.3400	23.3400	23.3400	23.3400	-2.750%	1	217	-29.734%
2026-08-21	25.5500	25.5500	24.0000	24.0000	-2.439%	3	216	-31.667%
2026-08-20	24.6000	24.6000	24.5500	24.6000	-16.327%	36	218	-33.333%
2026-08-18	29.4000	29.4000	29.4000	29.4000	-2.520%	4	217	-44.218%
2026-08-17	30.1600	30.1600	30.1600	30.1600	-0.659%	1	215	-45.623%
2026-08-13	30.3000	30.5000	30.3000	30.3600	+5.234%	38	217	-45.982%
2026-08-11	28.8500	28.8500	28.8500	28.8500	-4.565%	9	209	-43.154%
2026-08-10	30.2300	30.2300	30.2300	30.2300	-4.877%	2	200	-45.749%
2026-08-07	31.7800	31.7800	31.7800	31.7800	-9.070%	1	198	-48.395%
2026-08-06	34.9500	34.9500	34.9500	34.9500	+5.335%	3	198	-53.076%
2026-08-04	33.1800	33.1800	33.1800	33.1800	-2.124%	3	198	-50.573%
2026-08-03	33.3700	33.9000	33.3700	33.9000	+1.955%	5	198	-51.622%
2026-07-29	34.5000	34.5000	33.2500	33.2500	-9.277%	31	194	-50.677%
2026-07-28	36.6500	36.6500	36.6500	36.6500	-26.553%	12	169	-55.252%
2026-07-23	49.9000	49.9000	49.9000	49.9000	+22.816%	1	169	-67.134%
2026-07-20	40.6300	40.6500	40.2000	40.6300	-6.533%	16	168	-59.636%
2026-07-13	43.4700	43.4700	43.4700	43.4700	-17.670%	1	154	-62.273%
2026-06-23	54.1900	54.1900	52.8000	52.8000	-3.562%	2	154	-68.939%
2026-06-22	54.7500	54.7500	54.7500	54.7500	+36.875%	1	155	-70.046%
2026-06-09	40.0000	40.0000	40.0000	40.0000	+8.696%	1	156	-59.000%
2026-06-05	36.7000	36.8000	36.7000	36.8000	+4.072%	10	155	-55.435%
2026-06-04	35.1500	35.4500	35.1500	35.3600	+6.667%	30	152	-53.620%
2026-06-02	33.5000	33.5000	33.1500	33.1500	+11.354%	16	140	-50.528%
2026-06-01	31.1600	31.1600	29.7700	29.7700	-11.793%	6	128	-44.911%
2026-05-29	34.4500	34.6500	33.7500	33.7500	-14.557%	54	133	-51.407%
2026-05-22	39.5000	39.5000	39.5000	39.5000	-4.126%	8	128	-58.481%
2026-05-18	41.1000	41.2000	41.1000	41.2000	+7.712%	6	128	-60.194%
2026-05-06	38.2500	38.2500	38.2500	38.2500	+6.695%	1	134	-57.124%
2026-04-20	35.8500	35.8500	35.8500	35.8500	-16.898%	1	134	-54.254%
2026-04-09	43.1400	43.1400	43.1400	43.1400	+22.383%	1	133	-61.984%
2026-04-06	35.2500	35.2500	35.2500	35.2500	-2.624%	1	133	-53.475%
2026-03-31	36.2500	36.2500	36.2000	36.2000	-2.819%	2	133	-54.696%
2026-03-30	37.2300	37.2500	37.2300	37.2500	-3.871%	2	131	-55.973%
2026-03-27	38.7500	38.7500	38.7500	38.7500	+5.788%	1	131	-57.677%
2026-03-26	36.2000	36.6300	36.2000	36.6300	+17.971%	20	131	-55.228%
2026-03-16	31.0500	31.0500	31.0500	31.0500	+5.076%	1	121	-47.182%
2026-03-12	31.4100	31.4100	29.5500	29.5500	-7.656%	11	121	-44.501%
2026-03-05	32.0000	32.0000	32.0000	32.0000	-12.209%	1	113	-48.750%
2026-02-27	36.4500	36.4500	36.4500	36.4500	+5.652%	5	112	-55.007%
2026-02-26	34.5000	34.5000	34.5000	34.5000	-14.562%	2	107	-52.464%
2026-02-24	40.3800	40.3800	40.3800	40.3800	-10.067%	1	105	-59.386%
2026-02-23	44.7000	44.9000	44.7000	44.9000	+14.687%	2	104	-63.474%
2026-02-19	39.1500	39.1500	39.1500	39.1500	+1.137%	5	104	-58.110%
2026-02-18	38.7100	38.7100	38.7100	38.7100	+1.229%	1	104	-57.634%
2026-02-11	38.2400	38.2400	38.2400	38.2400	+11.260%	1	103	-57.113%
2026-02-10	33.8500	34.3700	33.8500	34.3700	-0.665%	3	103	-52.284%
2026-02-09	34.6000	34.6000	34.6000	34.6000	-5.413%	1	100	-52.601%
2026-02-06	36.5800	36.5800	36.5800	36.5800	+6.245%	1	99	-55.167%
2026-02-03	31.8700	34.4300	31.8700	34.4300	+35.819%	2	98	-52.367%
2026-01-29	25.3500	25.3500	25.3500	25.3500	+24.570%	1	97	-35.306%
2026-01-27	20.3500	20.3500	20.3500	20.3500	-7.710%	1	96	-19.410%
2026-01-20	20.9700	22.0500	20.9700	22.0500	+27.457%	11	96	-25.624%
2026-01-14	17.3000	17.3000	17.3000	17.3000	+3.593%	6	95	-5.202%
2026-01-13	15.8500	16.7000	15.8500	16.7000	+22.344%	26	89	-1.796%
2026-01-09	13.6500	13.6500	13.6500	13.6500	-3.873%	2	82	+20.147%
2026-01-05	14.2000	14.2000	14.2000	14.2000	+9.315%	1	79	+15.493%
2025-12-22	12.9200	12.9900	12.9200	12.9900	-5.182%	2	79	+26.251%
2025-12-17	13.7000	13.7000	13.7000	13.7000	-10.749%	1	78	+19.708%
2025-12-05	15.3500	15.3500	15.3500	15.3500	-12.536%	1	79	+6.840%
2025-12-04	17.5500	17.5500	17.5500	17.5500	-19.863%	50	78	-6.553%
2025-12-01	21.9000	21.9000	21.9000	21.9000	+9.500%	1	78	-25.114%
2025-11-13	20.0000	20.0000	20.0000	20.0000	-2.200%	50	77	-18.000%
2025-11-06	20.4500	20.4500	20.4500	20.4500	+7.124%	6	27	-19.804%
2025-10-09	19.7000	19.8000	18.9600	19.0900	-3.732%	8	27	-14.091%
2025-10-08	19.6200	19.8300	19.6200	19.8300	+9.136%	2	21	-17.297%
2025-09-30	17.8600	18.1700	17.8600	18.1700	+5.640%	2	20	-9.741%
2025-09-24	17.0700	17.2000	17.0700	17.2000	+2.017%	2	20	-4.651%
2025-09-19	16.6100	16.8600	16.6100	16.8600	+1.261%	2	19	-2.728%
2025-09-18	16.1200	16.6500	16.1200	16.6500	-5.344%	3	19	-1.502%
2025-09-16	17.5500	17.5900	17.5500	17.5900	+2.745%	2	18	-6.765%
2025-09-15	16.9600	17.1200	16.9600	17.1200	+6.203%	2	17	-4.206%
2025-09-12	15.9400	16.1200	15.9400	16.1200	+2.675%	2	17	+1.737%
2025-09-10	15.5200	15.7000	15.5200	15.7000	+5.440%	2	16	+4.459%
2025-09-09	14.8200	14.8900	14.8200	14.8900	-12.050%	2	16	+10.141%
2025-09-04	16.7600	16.9300	16.7600	16.9300	+7.492%	2	15	-3.131%
2025-09-02	15.7500	15.7500	15.7500	15.7500	-0.190%	1	14	+4.127%
2025-08-28	15.6300	15.7800	15.6300	15.7800	-7.176%	2	13	+3.929%
2025-06-23	17.0000	17.0000	17.0000	17.0000	+6.583%	10	12	-3.529%
2025-05-28	16.0500	16.0500	15.9500	15.9500	+16.423%	2	2	+2.821%
2025-05-13	13.7000	13.7000	13.7000	13.7000	0.000%	1	1	+19.708%