Dark

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

EOD

Aug 13, 2026

30.00-4.883%(-1.54)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	33.1000	33.2000	30.0000	30.0000	-4.883%	39	1,231	0.000%
2026-08-11	32.5000	32.5000	31.4100	31.5400	-1.129%	428	1,194	-4.883%
2026-08-10	33.0000	33.1500	31.5900	31.9000	-10.014%	52	1,071	-5.956%
2026-08-07	35.4500	35.4500	35.4500	35.4500	-7.199%	4	1,072	-15.374%
2026-08-06	37.8500	38.6500	37.8500	38.2000	+8.369%	31	1,076	-21.466%
2026-08-05	34.2000	35.2500	34.2000	35.2500	-12.422%	10	1,050	-14.894%
2026-07-31	40.2500	40.2500	40.2500	40.2500	-4.846%	1	1,041	-25.466%
2026-07-30	40.7000	42.3000	40.7000	42.3000	+13.710%	4	1,042	-29.078%
2026-07-29	37.3800	37.3800	36.2000	37.2000	-5.126%	3	1,046	-19.355%
2026-07-28	39.2100	39.2100	39.2100	39.2100	-18.803%	1	1,045	-23.489%
2026-07-22	48.2900	48.2900	48.2900	48.2900	+6.483%	1	1,044	-37.875%
2026-07-17	45.0500	45.3500	44.6000	45.3500	-9.751%	3	1,045	-33.848%
2026-07-09	50.2500	50.2500	50.2500	50.2500	+4.775%	20	1,047	-40.299%
2026-07-08	47.9600	47.9600	47.9600	47.9600	-14.357%	1	1,027	-37.448%
2026-06-30	54.8000	56.0000	54.8000	56.0000	+4.673%	7	1,028	-46.429%
2026-06-29	53.5000	53.5000	53.5000	53.5000	-3.115%	2	1,033	-43.925%
2026-06-26	55.2200	55.2200	55.2200	55.2200	-9.178%	1	1,033	-45.672%
2026-06-22	58.2000	60.8000	58.2000	60.8000	+4.828%	41	1,034	-50.658%
2026-06-18	58.7000	58.7000	58.0000	58.0000	+18.416%	2	1,027	-48.276%
2026-06-11	48.9800	48.9800	48.9800	48.9800	+7.365%	1	1,027	-38.751%
2026-06-09	42.8000	45.6200	42.8000	45.6200	+9.716%	2	1,026	-34.239%
2026-06-08	41.5800	41.5800	41.5800	41.5800	+2.794%	1	1,024	-27.850%
2026-06-05	40.4500	40.4500	40.4500	40.4500	+3.985%	1	1,024	-25.834%
2026-06-04	38.2000	38.9000	38.2000	38.9000	+2.341%	13	1,023	-22.879%
2026-06-03	37.4000	38.7300	37.4000	38.0100	+10.014%	14	1,012	-21.073%
2026-06-02	34.4300	36.7000	34.4300	34.5500	+7.800%	66	1,017	-13.169%
2026-06-01	33.5300	33.6000	31.8500	32.0500	-12.955%	38	974	-6.396%
2026-05-29	39.6000	39.6300	36.4500	36.8200	-15.356%	47	947	-18.523%
2026-05-27	42.4500	43.5000	42.3000	43.5000	+1.541%	103	930	-31.034%
2026-05-22	44.0000	44.0000	42.8400	42.8400	-5.116%	17	812	-29.972%
2026-05-21	45.1500	45.1500	45.1500	45.1500	+1.666%	1	811	-33.555%
2026-05-20	44.5000	44.5000	44.4100	44.4100	+1.625%	52	811	-32.448%
2026-05-19	41.6500	43.7000	41.6500	43.7000	-0.251%	7	762	-31.350%
2026-05-18	46.1900	46.1900	43.6700	43.8100	-4.657%	116	762	-31.522%
2026-05-12	45.2500	45.9500	45.2500	45.9500	+7.235%	103	762	-34.712%
2026-05-08	42.8500	42.8500	42.8500	42.8500	+10.953%	1	784	-29.988%
2026-05-07	38.6200	38.6200	38.6200	38.6200	-5.505%	2	783	-22.320%
2026-05-06	40.8700	40.8700	40.8700	40.8700	-0.317%	6	781	-26.597%
2026-04-29	41.0000	41.0000	41.0000	41.0000	-0.243%	2	784	-26.829%
2026-04-27	41.1000	41.1000	41.1000	41.1000	-5.234%	1	784	-27.007%
2026-04-24	43.5200	43.5200	43.3700	43.3700	-6.328%	5	784	-30.828%
2026-04-23	46.0000	46.3000	46.0000	46.3000	+27.901%	5	779	-35.205%
2026-04-21	36.5800	36.5800	36.2000	36.2000	-5.236%	2	775	-17.127%
2026-04-20	37.5800	38.2000	37.5800	38.2000	+1.921%	7	774	-21.466%
2026-04-17	37.5500	37.5500	37.4700	37.4800	-8.585%	20	767	-19.957%
2026-04-16	38.5000	41.0000	38.5000	41.0000	-6.839%	11	747	-26.829%
2026-04-14	44.6000	44.6000	44.0100	44.0100	-4.222%	6	746	-31.834%
2026-04-13	45.9500	45.9500	45.9500	45.9500	-7.172%	1	740	-34.712%
2026-04-10	49.5000	49.5000	49.5000	49.5000	+21.711%	1	740	-39.394%
2026-04-08	40.6700	40.6700	40.6700	40.6700	+5.691%	4	739	-26.236%
2026-04-01	38.4800	38.4800	38.4800	38.4800	-10.135%	3	737	-22.037%
2026-03-27	42.8200	42.8200	42.8200	42.8200	+10.276%	200	738	-29.939%
2026-03-26	38.6500	38.8300	38.6500	38.8300	-4.828%	22	538	-22.740%
2026-03-25	38.1500	41.4000	38.1000	40.8000	+0.741%	4	538	-26.471%
2026-03-24	40.5000	40.5000	40.5000	40.5000	+17.733%	1	537	-25.926%
2026-03-23	34.8000	34.8000	34.4000	34.4000	+2.748%	2	537	-12.791%
2026-03-19	33.4800	33.4800	33.4800	33.4800	-4.615%	1	536	-10.394%
2026-03-18	35.1000	35.1000	35.1000	35.1000	-0.142%	4	536	-14.530%
2026-03-13	35.1100	35.1500	35.1100	35.1500	+9.331%	2	532	-14.651%
2026-03-12	33.3000	33.3000	32.1500	32.1500	-11.554%	6	530	-6.687%
2026-03-10	36.3500	36.3500	36.3500	36.3500	+4.815%	1	526	-17.469%
2026-03-06	34.9000	34.9000	34.6800	34.6800	-6.649%	3	525	-13.495%
2026-03-03	37.1500	37.1500	37.1500	37.1500	-1.459%	1	522	-19.246%
2026-02-27	37.7000	37.7000	37.7000	37.7000	-10.451%	1	521	-20.424%
2026-02-20	42.1000	42.1000	42.1000	42.1000	+0.119%	1	521	-28.741%
2026-02-19	42.0500	42.0500	42.0500	42.0500	-1.867%	7	521	-28.656%
2026-02-17	42.8500	42.8500	42.8500	42.8500	+0.587%	1	521	-29.988%
2026-02-11	40.0000	42.6000	40.0000	42.6000	+15.761%	4	520	-29.577%
2026-02-10	36.3000	37.4300	36.3000	36.8000	-7.816%	4	519	-18.478%
2026-02-09	39.9200	39.9200	39.9200	39.9200	+6.170%	3	517	-24.850%
2026-02-06	37.6000	37.6000	37.6000	37.6000	-1.286%	5	514	-20.213%
2026-02-05	36.7000	38.0900	36.7000	38.0900	+4.873%	20	515	-21.239%
2026-02-04	38.6700	39.0000	35.0000	36.3200	-0.900%	17	531	-17.401%
2026-02-03	30.1000	36.6500	30.1000	36.6500	+33.370%	75	524	-18.145%
2026-01-30	27.2600	27.4800	27.2600	27.4800	-0.290%	4	507	+9.170%
2026-01-29	25.9000	28.6600	25.9000	27.5600	+24.424%	16	505	+8.853%
2026-01-26	22.1500	22.1500	22.1500	22.1500	-9.776%	7	517	+35.440%
2026-01-21	24.6700	24.6700	24.5500	24.5500	+2.292%	23	510	+22.200%
2026-01-20	24.0000	24.0000	24.0000	24.0000	+11.628%	1	501	+25.000%
2026-01-16	21.5000	21.5000	21.5000	21.5000	+17.808%	10	499	+39.535%
2026-01-13	16.8000	18.2500	16.8000	18.2500	+22.483%	2	499	+64.384%
2026-01-12	14.9000	14.9000	14.9000	14.9000	+3.114%	7	498	+101.342%
2026-01-08	14.2000	14.4500	14.2000	14.4500	-7.962%	2	491	+107.612%
2026-01-02	15.8500	15.8500	15.7000	15.7000	+15.867%	2	490	+91.083%
2025-12-29	13.6000	13.6000	13.5500	13.5500	-2.378%	2	488	+121.402%
2025-12-24	14.0000	14.0000	13.8800	13.8800	-4.932%	10	477	+116.138%
2025-12-22	14.6000	14.6000	14.6000	14.6000	-2.013%	1	477	+105.479%
2025-12-12	14.9000	14.9000	14.9000	14.9000	-0.667%	4	477	+101.342%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-9.091%	1	477	+100.000%
2025-12-08	15.8500	16.5000	15.8500	16.5000	-0.602%	2	477	+81.818%
2025-12-05	16.6000	16.6000	16.6000	16.6000	-20.802%	1	477	+80.723%
2025-12-04	20.8800	20.9600	20.8800	20.9600	-8.751%	3	476	+43.130%
2025-12-02	22.9700	22.9700	22.9700	22.9700	-1.416%	11	474	+30.605%
2025-12-01	23.3000	23.3000	23.3000	23.3000	-8.087%	2	474	+28.755%
2025-11-26	25.2500	25.3500	25.2000	25.3500	-5.234%	4	472	+18.343%
2025-11-21	26.7500	26.7500	26.7500	26.7500	-2.727%	2	472	+12.150%
2025-11-20	25.3500	27.5000	25.3400	27.5000	+10.664%	101	470	+9.091%
2025-11-19	24.8500	24.8500	24.8500	24.8500	+1.429%	1	411	+20.724%
2025-11-18	24.5000	24.5000	24.5000	24.5000	+10.860%	1	411	+22.449%
2025-11-06	22.1000	22.1000	22.1000	22.1000	+19.459%	1	410	+35.747%
2025-10-30	18.5000	18.5000	18.5000	18.5000	-3.040%	1	409	+62.162%
2025-10-29	19.0500	19.0800	19.0500	19.0800	+5.414%	2	410	+57.233%
2025-10-28	17.8900	18.1000	17.8900	18.1000	-20.614%	2	409	+65.746%
2025-10-15	22.8000	22.8000	22.8000	22.8000	+13.095%	200	409	+31.579%
2025-10-10	20.1600	20.1600	20.1600	20.1600	-6.580%	2	226	+48.810%
2025-10-08	21.3900	21.5800	21.3900	21.5800	-2.353%	2	228	+39.018%
2025-10-07	22.1000	22.1000	22.1000	22.1000	+3.659%	1	226	+35.747%
2025-10-06	21.3200	21.3200	21.3200	21.3200	-0.467%	1	226	+40.713%
2025-10-02	21.1500	21.4200	21.1500	21.4200	-0.603%	2	225	+40.056%
2025-10-01	21.5500	21.5500	21.5500	21.5500	+2.619%	2	225	+39.211%
2025-09-30	19.3600	21.0000	19.3600	21.0000	+10.236%	3	223	+42.857%
2025-09-29	18.7700	19.0500	18.7700	19.0500	-0.262%	2	222	+57.480%
2025-09-26	19.3000	19.3000	19.1000	19.1000	+2.084%	2	221	+57.068%
2025-09-24	18.6300	18.7100	18.6300	18.7100	+3.657%	2	222	+60.342%
2025-09-23	18.0500	18.0500	18.0500	18.0500	-1.955%	3	221	+66.205%
2025-09-19	18.1200	18.4100	18.1200	18.4100	+4.011%	2	221	+62.955%
2025-09-18	17.7000	17.7000	17.7000	17.7000	-6.349%	1	221	+69.492%
2025-09-17	18.9000	18.9000	18.9000	18.9000	-1.563%	1	221	+58.730%
2025-09-16	19.0700	19.2000	19.0700	19.2000	+5.785%	2	221	+56.250%
2025-09-12	18.1500	18.1500	18.1500	18.1500	+3.125%	1	220	+65.289%
2025-09-10	17.5500	17.6000	17.5500	17.6000	+6.473%	5	219	+70.455%
2025-09-08	16.3300	16.5300	16.3300	16.5300	-4.229%	2	214	+81.488%
2025-09-05	17.1800	17.2600	17.1800	17.2600	-10.570%	2	213	+73.812%
2025-09-04	18.7500	19.9500	18.7500	19.3000	+13.064%	9	212	+55.440%
2025-08-28	17.0700	17.0700	17.0700	17.0700	-11.554%	1	206	+75.747%
2025-08-26	19.3000	19.3000	19.3000	19.3000	-1.026%	1	207	+55.440%
2025-08-21	19.5500	19.5500	19.5000	19.5000	-10.345%	6	207	+53.846%
2025-08-13	21.6500	21.7500	21.6500	21.7500	-2.466%	8	208	+37.931%
2025-08-12	22.4000	22.5000	22.2000	22.3000	+20.998%	158	208	+34.529%
2025-08-06	18.4300	18.4300	18.4300	18.4300	+14.472%	11	92	+62.778%
2025-07-31	16.1500	16.1500	16.0900	16.1000	+11.188%	50	81	+86.335%
2025-07-29	14.4800	14.4800	14.4800	14.4800	-7.771%	1	81	+107.182%
2025-07-09	15.7000	15.7000	15.7000	15.7000	+2.614%	3	80	+91.083%
2025-07-08	15.3000	15.3000	15.3000	15.3000	-7.273%	1	80	+96.078%
2025-07-02	16.5000	16.5000	16.5000	16.5000	-9.091%	2	80	+81.818%
2025-06-18	18.1500	18.1500	18.1500	18.1500	-3.560%	1	78	+65.289%
2025-06-13	18.8200	18.8200	18.8200	18.8200	+13.373%	2	78	+59.405%
2025-06-09	16.6000	16.6000	16.6000	16.6000	-8.791%	1	77	+80.723%
2025-06-03	18.2000	18.2000	18.2000	18.2000	-1.087%	2	77	+64.835%
2025-06-02	18.4000	18.4000	18.4000	18.4000	-1.075%	1	79	+63.043%
2025-05-30	18.5000	18.6000	18.5000	18.6000	-1.587%	100	78	+61.290%
2025-05-29	20.5000	20.5000	18.9000	18.9000	+16.308%	4	107	+58.730%
2025-05-22	16.2500	16.2500	16.2500	16.2500	+4.502%	1	107	+84.615%
2025-05-19	15.5500	15.5500	15.5500	15.5500	+2.980%	32	106	+92.926%
2025-05-16	15.1000	15.1000	15.1000	15.1000	-4.972%	2	74	+98.675%
2025-05-12	15.8900	15.8900	15.8900	15.8900	-12.548%	1	74	+88.798%
2025-05-09	18.1700	18.1700	18.1700	18.1700	-0.710%	14	74	+65.107%
2025-05-07	18.3500	18.3500	18.2500	18.3000	+0.605%	68	74	+63.934%
2025-05-05	18.2700	18.2700	18.1900	18.1900	-0.601%	9	35	+64.926%
2025-05-02	18.2900	18.3000	18.2900	18.3000	-10.732%	6	34	+63.934%
2025-04-29	20.5000	20.5000	20.5000	20.5000	+2.500%	1	31	+46.341%
2025-04-28	20.0000	20.0000	20.0000	20.0000	-23.664%	1	30	+50.000%
2025-04-22	27.0700	27.0700	26.2000	26.2000	+14.561%	20	29	+14.504%
2025-04-16	22.4100	22.8700	22.4100	22.8700	+1.419%	7	9	+31.176%
2025-04-15	22.5500	22.5500	22.5500	22.5500	0.000%	2	2	+33.038%