Dark

CRM20270617P200
CRM Jun 17 2027 200.00 Put (CRM270617P00200000)
option OPRA

EOD

Sep 29, 2026

18.80+19.745%(+3.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.1000	18.8000	18.0500	18.8000	+19.745%	6	1,545	0.000%
2026-09-25	15.7000	15.7000	15.7000	15.7000	-1.875%	2	1,548	+19.745%
2026-09-24	16.0000	16.0000	16.0000	16.0000	+6.242%	1	1,546	+17.500%
2026-09-23	15.7000	15.7000	15.0600	15.0600	-9.550%	2	1,546	+24.834%
2026-09-22	16.5400	16.6500	16.5400	16.6500	+4.062%	2	1,547	+12.913%
2026-09-21	15.2500	16.0000	15.2500	16.0000	+2.564%	5	1,545	+17.500%
2026-09-18	15.5500	15.6000	15.5500	15.6000	+4.698%	4	1,544	+20.513%
2026-09-17	15.1000	15.1000	14.7000	14.9000	+17.508%	3	1,542	+26.174%
2026-09-15	12.6800	12.6800	12.6800	12.6800	-0.938%	250	1,541	+48.265%
2026-09-14	12.9000	12.9000	12.8000	12.8000	-10.175%	4	1,291	+46.875%
2026-09-11	14.2500	14.2500	14.2500	14.2500	-5.316%	1	1,291	+31.930%
2026-09-10	14.8500	15.1000	14.6700	15.0500	-0.987%	27	1,291	+24.917%
2026-09-09	13.9500	15.2000	13.9500	15.2000	+8.417%	83	1,291	+23.684%
2026-09-08	14.0000	14.2000	14.0000	14.0200	+14.449%	7	1,286	+34.094%
2026-09-04	12.0500	12.2500	12.0500	12.2500	+9.964%	5	1,285	+53.469%
2026-09-03	11.6300	11.6300	11.1400	11.1400	-12.283%	14	1,285	+68.761%
2026-09-02	12.1600	12.9000	12.1600	12.7000	+5.833%	11	1,290	+48.031%
2026-08-31	12.0000	12.0000	11.9500	12.0000	-3.923%	6	1,289	+56.667%
2026-08-28	14.2500	14.2500	12.3000	12.4900	-8.498%	22	1,293	+50.520%
2026-08-27	17.7900	18.5000	13.5500	13.6500	-50.146%	69	1,291	+37.729%
2026-08-26	28.4000	28.4000	27.3800	27.3800	+2.701%	9	1,310	-31.337%
2026-08-25	26.4500	26.6600	26.4000	26.6600	+2.657%	20	1,308	-29.482%
2026-08-24	25.0200	25.9800	25.0200	25.9700	-1.778%	9	1,299	-27.609%
2026-08-21	26.6500	26.6500	25.9000	26.4400	-2.074%	10	1,296	-28.896%
2026-08-20	27.8700	27.8700	27.0000	27.0000	-1.818%	44	1,295	-30.370%
2026-08-19	27.1800	27.5000	27.1800	27.5000	-11.717%	6	1,256	-31.636%
2026-08-18	31.1500	31.1500	31.1500	31.1500	-0.511%	2	1,252	-39.647%
2026-08-14	31.7000	31.7000	31.3100	31.3100	+4.367%	30	1,252	-39.955%
2026-08-13	33.1000	33.2000	30.0000	30.0000	-4.883%	39	1,231	-37.333%
2026-08-11	32.5000	32.5000	31.4100	31.5400	-1.129%	428	1,194	-40.393%
2026-08-10	33.0000	33.1500	31.5900	31.9000	-10.014%	52	1,071	-41.066%
2026-08-07	35.4500	35.4500	35.4500	35.4500	-7.199%	4	1,072	-46.968%
2026-08-06	37.8500	38.6500	37.8500	38.2000	+8.369%	31	1,076	-50.785%
2026-08-05	34.2000	35.2500	34.2000	35.2500	-12.422%	10	1,050	-46.667%
2026-07-31	40.2500	40.2500	40.2500	40.2500	-4.846%	1	1,041	-53.292%
2026-07-30	40.7000	42.3000	40.7000	42.3000	+13.710%	4	1,042	-55.556%
2026-07-29	37.3800	37.3800	36.2000	37.2000	-5.126%	3	1,046	-49.462%
2026-07-28	39.2100	39.2100	39.2100	39.2100	-18.803%	1	1,045	-52.053%
2026-07-22	48.2900	48.2900	48.2900	48.2900	+6.483%	1	1,044	-61.069%
2026-07-17	45.0500	45.3500	44.6000	45.3500	-9.751%	3	1,045	-58.545%
2026-07-09	50.2500	50.2500	50.2500	50.2500	+4.775%	20	1,047	-62.587%
2026-07-08	47.9600	47.9600	47.9600	47.9600	-14.357%	1	1,027	-60.801%
2026-06-30	54.8000	56.0000	54.8000	56.0000	+4.673%	7	1,028	-66.429%
2026-06-29	53.5000	53.5000	53.5000	53.5000	-3.115%	2	1,033	-64.860%
2026-06-26	55.2200	55.2200	55.2200	55.2200	-9.178%	1	1,033	-65.954%
2026-06-22	58.2000	60.8000	58.2000	60.8000	+4.828%	41	1,034	-69.079%
2026-06-18	58.7000	58.7000	58.0000	58.0000	+18.416%	2	1,027	-67.586%
2026-06-11	48.9800	48.9800	48.9800	48.9800	+7.365%	1	1,027	-61.617%
2026-06-09	42.8000	45.6200	42.8000	45.6200	+9.716%	2	1,026	-58.790%
2026-06-08	41.5800	41.5800	41.5800	41.5800	+2.794%	1	1,024	-54.786%
2026-06-05	40.4500	40.4500	40.4500	40.4500	+3.985%	1	1,024	-53.523%
2026-06-04	38.2000	38.9000	38.2000	38.9000	+2.341%	13	1,023	-51.671%
2026-06-03	37.4000	38.7300	37.4000	38.0100	+10.014%	14	1,012	-50.539%
2026-06-02	34.4300	36.7000	34.4300	34.5500	+7.800%	66	1,017	-45.586%
2026-06-01	33.5300	33.6000	31.8500	32.0500	-12.955%	38	974	-41.342%
2026-05-29	39.6000	39.6300	36.4500	36.8200	-15.356%	47	947	-48.941%
2026-05-27	42.4500	43.5000	42.3000	43.5000	+1.541%	103	930	-56.782%
2026-05-22	44.0000	44.0000	42.8400	42.8400	-5.116%	17	812	-56.116%
2026-05-21	45.1500	45.1500	45.1500	45.1500	+1.666%	1	811	-58.361%
2026-05-20	44.5000	44.5000	44.4100	44.4100	+1.625%	52	811	-57.667%
2026-05-19	41.6500	43.7000	41.6500	43.7000	-0.251%	7	762	-56.979%
2026-05-18	46.1900	46.1900	43.6700	43.8100	-4.657%	116	762	-57.087%
2026-05-12	45.2500	45.9500	45.2500	45.9500	+7.235%	103	762	-59.086%
2026-05-08	42.8500	42.8500	42.8500	42.8500	+10.953%	1	784	-56.126%
2026-05-07	38.6200	38.6200	38.6200	38.6200	-5.505%	2	783	-51.321%
2026-05-06	40.8700	40.8700	40.8700	40.8700	-0.317%	6	781	-54.000%
2026-04-29	41.0000	41.0000	41.0000	41.0000	-0.243%	2	784	-54.146%
2026-04-27	41.1000	41.1000	41.1000	41.1000	-5.234%	1	784	-54.258%
2026-04-24	43.5200	43.5200	43.3700	43.3700	-6.328%	5	784	-56.652%
2026-04-23	46.0000	46.3000	46.0000	46.3000	+27.901%	5	779	-59.395%
2026-04-21	36.5800	36.5800	36.2000	36.2000	-5.236%	2	775	-48.066%
2026-04-20	37.5800	38.2000	37.5800	38.2000	+1.921%	7	774	-50.785%
2026-04-17	37.5500	37.5500	37.4700	37.4800	-8.585%	20	767	-49.840%
2026-04-16	38.5000	41.0000	38.5000	41.0000	-6.839%	11	747	-54.146%
2026-04-14	44.6000	44.6000	44.0100	44.0100	-4.222%	6	746	-57.282%
2026-04-13	45.9500	45.9500	45.9500	45.9500	-7.172%	1	740	-59.086%
2026-04-10	49.5000	49.5000	49.5000	49.5000	+21.711%	1	740	-62.020%
2026-04-08	40.6700	40.6700	40.6700	40.6700	+5.691%	4	739	-53.774%
2026-04-01	38.4800	38.4800	38.4800	38.4800	-10.135%	3	737	-51.143%
2026-03-27	42.8200	42.8200	42.8200	42.8200	+10.276%	200	738	-56.095%
2026-03-26	38.6500	38.8300	38.6500	38.8300	-4.828%	22	538	-51.584%
2026-03-25	38.1500	41.4000	38.1000	40.8000	+0.741%	4	538	-53.922%
2026-03-24	40.5000	40.5000	40.5000	40.5000	+17.733%	1	537	-53.580%
2026-03-23	34.8000	34.8000	34.4000	34.4000	+2.748%	2	537	-45.349%
2026-03-19	33.4800	33.4800	33.4800	33.4800	-4.615%	1	536	-43.847%
2026-03-18	35.1000	35.1000	35.1000	35.1000	-0.142%	4	536	-46.439%
2026-03-13	35.1100	35.1500	35.1100	35.1500	+9.331%	2	532	-46.515%
2026-03-12	33.3000	33.3000	32.1500	32.1500	-11.554%	6	530	-41.524%
2026-03-10	36.3500	36.3500	36.3500	36.3500	+4.815%	1	526	-48.281%
2026-03-06	34.9000	34.9000	34.6800	34.6800	-6.649%	3	525	-45.790%
2026-03-03	37.1500	37.1500	37.1500	37.1500	-1.459%	1	522	-49.394%
2026-02-27	37.7000	37.7000	37.7000	37.7000	-10.451%	1	521	-50.133%
2026-02-20	42.1000	42.1000	42.1000	42.1000	+0.119%	1	521	-55.344%
2026-02-19	42.0500	42.0500	42.0500	42.0500	-1.867%	7	521	-55.291%
2026-02-17	42.8500	42.8500	42.8500	42.8500	+0.587%	1	521	-56.126%
2026-02-11	40.0000	42.6000	40.0000	42.6000	+15.761%	4	520	-55.869%
2026-02-10	36.3000	37.4300	36.3000	36.8000	-7.816%	4	519	-48.913%
2026-02-09	39.9200	39.9200	39.9200	39.9200	+6.170%	3	517	-52.906%
2026-02-06	37.6000	37.6000	37.6000	37.6000	-1.286%	5	514	-50.000%
2026-02-05	36.7000	38.0900	36.7000	38.0900	+4.873%	20	515	-50.643%
2026-02-04	38.6700	39.0000	35.0000	36.3200	-0.900%	17	531	-48.238%
2026-02-03	30.1000	36.6500	30.1000	36.6500	+33.370%	75	524	-48.704%
2026-01-30	27.2600	27.4800	27.2600	27.4800	-0.290%	4	507	-31.587%
2026-01-29	25.9000	28.6600	25.9000	27.5600	+24.424%	16	505	-31.785%
2026-01-26	22.1500	22.1500	22.1500	22.1500	-9.776%	7	517	-15.124%
2026-01-21	24.6700	24.6700	24.5500	24.5500	+2.292%	23	510	-23.422%
2026-01-20	24.0000	24.0000	24.0000	24.0000	+11.628%	1	501	-21.667%
2026-01-16	21.5000	21.5000	21.5000	21.5000	+17.808%	10	499	-12.558%
2026-01-13	16.8000	18.2500	16.8000	18.2500	+22.483%	2	499	+3.014%
2026-01-12	14.9000	14.9000	14.9000	14.9000	+3.114%	7	498	+26.174%
2026-01-08	14.2000	14.4500	14.2000	14.4500	-7.962%	2	491	+30.104%
2026-01-02	15.8500	15.8500	15.7000	15.7000	+15.867%	2	490	+19.745%
2025-12-29	13.6000	13.6000	13.5500	13.5500	-2.378%	2	488	+38.745%
2025-12-24	14.0000	14.0000	13.8800	13.8800	-4.932%	10	477	+35.447%
2025-12-22	14.6000	14.6000	14.6000	14.6000	-2.013%	1	477	+28.767%
2025-12-12	14.9000	14.9000	14.9000	14.9000	-0.667%	4	477	+26.174%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-9.091%	1	477	+25.333%
2025-12-08	15.8500	16.5000	15.8500	16.5000	-0.602%	2	477	+13.939%
2025-12-05	16.6000	16.6000	16.6000	16.6000	-20.802%	1	477	+13.253%
2025-12-04	20.8800	20.9600	20.8800	20.9600	-8.751%	3	476	-10.305%
2025-12-02	22.9700	22.9700	22.9700	22.9700	-1.416%	11	474	-18.154%
2025-12-01	23.3000	23.3000	23.3000	23.3000	-8.087%	2	474	-19.313%
2025-11-26	25.2500	25.3500	25.2000	25.3500	-5.234%	4	472	-25.838%
2025-11-21	26.7500	26.7500	26.7500	26.7500	-2.727%	2	472	-29.720%
2025-11-20	25.3500	27.5000	25.3400	27.5000	+10.664%	101	470	-31.636%
2025-11-19	24.8500	24.8500	24.8500	24.8500	+1.429%	1	411	-24.346%
2025-11-18	24.5000	24.5000	24.5000	24.5000	+10.860%	1	411	-23.265%
2025-11-06	22.1000	22.1000	22.1000	22.1000	+19.459%	1	410	-14.932%
2025-10-30	18.5000	18.5000	18.5000	18.5000	-3.040%	1	409	+1.622%
2025-10-29	19.0500	19.0800	19.0500	19.0800	+5.414%	2	410	-1.468%
2025-10-28	17.8900	18.1000	17.8900	18.1000	-20.614%	2	409	+3.867%
2025-10-15	22.8000	22.8000	22.8000	22.8000	+13.095%	200	409	-17.544%
2025-10-10	20.1600	20.1600	20.1600	20.1600	-6.580%	2	226	-6.746%
2025-10-08	21.3900	21.5800	21.3900	21.5800	-2.353%	2	228	-12.882%
2025-10-07	22.1000	22.1000	22.1000	22.1000	+3.659%	1	226	-14.932%
2025-10-06	21.3200	21.3200	21.3200	21.3200	-0.467%	1	226	-11.820%
2025-10-02	21.1500	21.4200	21.1500	21.4200	-0.603%	2	225	-12.232%
2025-10-01	21.5500	21.5500	21.5500	21.5500	+2.619%	2	225	-12.761%
2025-09-30	19.3600	21.0000	19.3600	21.0000	+10.236%	3	223	-10.476%
2025-09-29	18.7700	19.0500	18.7700	19.0500	-0.262%	2	222	-1.312%
2025-09-26	19.3000	19.3000	19.1000	19.1000	+2.084%	2	221	-1.571%
2025-09-24	18.6300	18.7100	18.6300	18.7100	+3.657%	2	222	+0.481%
2025-09-23	18.0500	18.0500	18.0500	18.0500	-1.955%	3	221	+4.155%
2025-09-19	18.1200	18.4100	18.1200	18.4100	+4.011%	2	221	+2.118%
2025-09-18	17.7000	17.7000	17.7000	17.7000	-6.349%	1	221	+6.215%
2025-09-17	18.9000	18.9000	18.9000	18.9000	-1.563%	1	221	-0.529%
2025-09-16	19.0700	19.2000	19.0700	19.2000	+5.785%	2	221	-2.083%
2025-09-12	18.1500	18.1500	18.1500	18.1500	+3.125%	1	220	+3.581%
2025-09-10	17.5500	17.6000	17.5500	17.6000	+6.473%	5	219	+6.818%
2025-09-08	16.3300	16.5300	16.3300	16.5300	-4.229%	2	214	+13.733%
2025-09-05	17.1800	17.2600	17.1800	17.2600	-10.570%	2	213	+8.922%
2025-09-04	18.7500	19.9500	18.7500	19.3000	+13.064%	9	212	-2.591%
2025-08-28	17.0700	17.0700	17.0700	17.0700	-11.554%	1	206	+10.135%
2025-08-26	19.3000	19.3000	19.3000	19.3000	-1.026%	1	207	-2.591%
2025-08-21	19.5500	19.5500	19.5000	19.5000	-10.345%	6	207	-3.590%
2025-08-13	21.6500	21.7500	21.6500	21.7500	-2.466%	8	208	-13.563%
2025-08-12	22.4000	22.5000	22.2000	22.3000	+20.998%	158	208	-15.695%
2025-08-06	18.4300	18.4300	18.4300	18.4300	+14.472%	11	92	+2.008%
2025-07-31	16.1500	16.1500	16.0900	16.1000	+11.188%	50	81	+16.770%
2025-07-29	14.4800	14.4800	14.4800	14.4800	-7.771%	1	81	+29.834%
2025-07-09	15.7000	15.7000	15.7000	15.7000	+2.614%	3	80	+19.745%
2025-07-08	15.3000	15.3000	15.3000	15.3000	-7.273%	1	80	+22.876%
2025-07-02	16.5000	16.5000	16.5000	16.5000	-9.091%	2	80	+13.939%
2025-06-18	18.1500	18.1500	18.1500	18.1500	-3.560%	1	78	+3.581%
2025-06-13	18.8200	18.8200	18.8200	18.8200	+13.373%	2	78	-0.106%
2025-06-09	16.6000	16.6000	16.6000	16.6000	-8.791%	1	77	+13.253%
2025-06-03	18.2000	18.2000	18.2000	18.2000	-1.087%	2	77	+3.297%
2025-06-02	18.4000	18.4000	18.4000	18.4000	-1.075%	1	79	+2.174%
2025-05-30	18.5000	18.6000	18.5000	18.6000	-1.587%	100	78	+1.075%
2025-05-29	20.5000	20.5000	18.9000	18.9000	+16.308%	4	107	-0.529%
2025-05-22	16.2500	16.2500	16.2500	16.2500	+4.502%	1	107	+15.692%
2025-05-19	15.5500	15.5500	15.5500	15.5500	+2.980%	32	106	+20.900%
2025-05-16	15.1000	15.1000	15.1000	15.1000	-4.972%	2	74	+24.503%
2025-05-12	15.8900	15.8900	15.8900	15.8900	-12.548%	1	74	+18.313%
2025-05-09	18.1700	18.1700	18.1700	18.1700	-0.710%	14	74	+3.467%
2025-05-07	18.3500	18.3500	18.2500	18.3000	+0.605%	68	74	+2.732%
2025-05-05	18.2700	18.2700	18.1900	18.1900	-0.601%	9	35	+3.353%
2025-05-02	18.2900	18.3000	18.2900	18.3000	-10.732%	6	34	+2.732%
2025-04-29	20.5000	20.5000	20.5000	20.5000	+2.500%	1	31	-8.293%
2025-04-28	20.0000	20.0000	20.0000	20.0000	-23.664%	1	30	-6.000%
2025-04-22	27.0700	27.0700	26.2000	26.2000	+14.561%	20	29	-28.244%
2025-04-16	22.4100	22.8700	22.4100	22.8700	+1.419%	7	9	-17.796%
2025-04-15	22.5500	22.5500	22.5500	22.5500	0.000%	2	2	-16.630%