Dark

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

EOD

Jun 29, 2026

53.50-3.115%(-1.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	53.5000	53.5000	53.5000	53.5000	-3.115%	2	1,033	0.000%
2026-06-26	55.2200	55.2200	55.2200	55.2200	-9.178%	1	1,033	-3.115%
2026-06-22	58.2000	60.8000	58.2000	60.8000	+4.828%	41	1,034	-12.007%
2026-06-18	58.7000	58.7000	58.0000	58.0000	+18.416%	2	1,027	-7.759%
2026-06-11	48.9800	48.9800	48.9800	48.9800	+7.365%	1	1,027	+9.228%
2026-06-09	42.8000	45.6200	42.8000	45.6200	+9.716%	2	1,026	+17.273%
2026-06-08	41.5800	41.5800	41.5800	41.5800	+2.794%	1	1,024	+28.668%
2026-06-05	40.4500	40.4500	40.4500	40.4500	+3.985%	1	1,024	+32.262%
2026-06-04	38.2000	38.9000	38.2000	38.9000	+2.341%	13	1,023	+37.532%
2026-06-03	37.4000	38.7300	37.4000	38.0100	+10.014%	14	1,012	+40.752%
2026-06-02	34.4300	36.7000	34.4300	34.5500	+7.800%	66	1,017	+54.848%
2026-06-01	33.5300	33.6000	31.8500	32.0500	-12.955%	38	974	+66.927%
2026-05-29	39.6000	39.6300	36.4500	36.8200	-15.356%	47	947	+45.301%
2026-05-27	42.4500	43.5000	42.3000	43.5000	+1.541%	103	930	+22.989%
2026-05-22	44.0000	44.0000	42.8400	42.8400	-5.116%	17	812	+24.883%
2026-05-21	45.1500	45.1500	45.1500	45.1500	+1.666%	1	811	+18.494%
2026-05-20	44.5000	44.5000	44.4100	44.4100	+1.625%	52	811	+20.468%
2026-05-19	41.6500	43.7000	41.6500	43.7000	-0.251%	7	762	+22.426%
2026-05-18	46.1900	46.1900	43.6700	43.8100	-4.657%	116	762	+22.118%
2026-05-12	45.2500	45.9500	45.2500	45.9500	+7.235%	103	762	+16.431%
2026-05-08	42.8500	42.8500	42.8500	42.8500	+10.953%	1	784	+24.854%
2026-05-07	38.6200	38.6200	38.6200	38.6200	-5.505%	2	783	+38.529%
2026-05-06	40.8700	40.8700	40.8700	40.8700	-0.317%	6	781	+30.903%
2026-04-29	41.0000	41.0000	41.0000	41.0000	-0.243%	2	784	+30.488%
2026-04-27	41.1000	41.1000	41.1000	41.1000	-5.234%	1	784	+30.170%
2026-04-24	43.5200	43.5200	43.3700	43.3700	-6.328%	5	784	+23.357%
2026-04-23	46.0000	46.3000	46.0000	46.3000	+27.901%	5	779	+15.551%
2026-04-21	36.5800	36.5800	36.2000	36.2000	-5.236%	2	775	+47.790%
2026-04-20	37.5800	38.2000	37.5800	38.2000	+1.921%	7	774	+40.052%
2026-04-17	37.5500	37.5500	37.4700	37.4800	-8.585%	20	767	+42.743%
2026-04-16	38.5000	41.0000	38.5000	41.0000	-6.839%	11	747	+30.488%
2026-04-14	44.6000	44.6000	44.0100	44.0100	-4.222%	6	746	+21.563%
2026-04-13	45.9500	45.9500	45.9500	45.9500	-7.172%	1	740	+16.431%
2026-04-10	49.5000	49.5000	49.5000	49.5000	+21.711%	1	740	+8.081%
2026-04-08	40.6700	40.6700	40.6700	40.6700	+5.691%	4	739	+31.547%
2026-04-01	38.4800	38.4800	38.4800	38.4800	-10.135%	3	737	+39.033%
2026-03-27	42.8200	42.8200	42.8200	42.8200	+10.276%	200	738	+24.942%
2026-03-26	38.6500	38.8300	38.6500	38.8300	-4.828%	22	538	+37.780%
2026-03-25	38.1500	41.4000	38.1000	40.8000	+0.741%	4	538	+31.127%
2026-03-24	40.5000	40.5000	40.5000	40.5000	+17.733%	1	537	+32.099%
2026-03-23	34.8000	34.8000	34.4000	34.4000	+2.748%	2	537	+55.523%
2026-03-19	33.4800	33.4800	33.4800	33.4800	-4.615%	1	536	+59.797%
2026-03-18	35.1000	35.1000	35.1000	35.1000	-0.142%	4	536	+52.422%
2026-03-13	35.1100	35.1500	35.1100	35.1500	+9.331%	2	532	+52.205%
2026-03-12	33.3000	33.3000	32.1500	32.1500	-11.554%	6	530	+66.407%
2026-03-10	36.3500	36.3500	36.3500	36.3500	+4.815%	1	526	+47.180%
2026-03-06	34.9000	34.9000	34.6800	34.6800	-6.649%	3	525	+54.268%
2026-03-03	37.1500	37.1500	37.1500	37.1500	-1.459%	1	522	+44.011%
2026-02-27	37.7000	37.7000	37.7000	37.7000	-10.451%	1	521	+41.910%
2026-02-20	42.1000	42.1000	42.1000	42.1000	+0.119%	1	521	+27.078%
2026-02-19	42.0500	42.0500	42.0500	42.0500	-1.867%	7	521	+27.229%
2026-02-17	42.8500	42.8500	42.8500	42.8500	+0.587%	1	521	+24.854%
2026-02-11	40.0000	42.6000	40.0000	42.6000	+15.761%	4	520	+25.587%
2026-02-10	36.3000	37.4300	36.3000	36.8000	-7.816%	4	519	+45.380%
2026-02-09	39.9200	39.9200	39.9200	39.9200	+6.170%	3	517	+34.018%
2026-02-06	37.6000	37.6000	37.6000	37.6000	-1.286%	5	514	+42.287%
2026-02-05	36.7000	38.0900	36.7000	38.0900	+4.873%	20	515	+40.457%
2026-02-04	38.6700	39.0000	35.0000	36.3200	-0.900%	17	531	+47.302%
2026-02-03	30.1000	36.6500	30.1000	36.6500	+33.370%	75	524	+45.975%
2026-01-30	27.2600	27.4800	27.2600	27.4800	-0.290%	4	507	+94.687%
2026-01-29	25.9000	28.6600	25.9000	27.5600	+24.424%	16	505	+94.122%
2026-01-26	22.1500	22.1500	22.1500	22.1500	-9.776%	7	517	+141.535%
2026-01-21	24.6700	24.6700	24.5500	24.5500	+2.292%	23	510	+117.923%
2026-01-20	24.0000	24.0000	24.0000	24.0000	+11.628%	1	501	+122.917%
2026-01-16	21.5000	21.5000	21.5000	21.5000	+17.808%	10	499	+148.837%
2026-01-13	16.8000	18.2500	16.8000	18.2500	+22.483%	2	499	+193.151%
2026-01-12	14.9000	14.9000	14.9000	14.9000	+3.114%	7	498	+259.060%
2026-01-08	14.2000	14.4500	14.2000	14.4500	-7.962%	2	491	+270.242%
2026-01-02	15.8500	15.8500	15.7000	15.7000	+15.867%	2	490	+240.764%
2025-12-29	13.6000	13.6000	13.5500	13.5500	-2.378%	2	488	+294.834%
2025-12-24	14.0000	14.0000	13.8800	13.8800	-4.932%	10	477	+285.447%
2025-12-22	14.6000	14.6000	14.6000	14.6000	-2.013%	1	477	+266.438%
2025-12-12	14.9000	14.9000	14.9000	14.9000	-0.667%	4	477	+259.060%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-9.091%	1	477	+256.667%
2025-12-08	15.8500	16.5000	15.8500	16.5000	-0.602%	2	477	+224.242%
2025-12-05	16.6000	16.6000	16.6000	16.6000	-20.802%	1	477	+222.289%
2025-12-04	20.8800	20.9600	20.8800	20.9600	-8.751%	3	476	+155.248%
2025-12-02	22.9700	22.9700	22.9700	22.9700	-1.416%	11	474	+132.912%
2025-12-01	23.3000	23.3000	23.3000	23.3000	-8.087%	2	474	+129.614%
2025-11-26	25.2500	25.3500	25.2000	25.3500	-5.234%	4	472	+111.045%
2025-11-21	26.7500	26.7500	26.7500	26.7500	-2.727%	2	472	+100.000%
2025-11-20	25.3500	27.5000	25.3400	27.5000	+10.664%	101	470	+94.545%
2025-11-19	24.8500	24.8500	24.8500	24.8500	+1.429%	1	411	+115.292%
2025-11-18	24.5000	24.5000	24.5000	24.5000	+10.860%	1	411	+118.367%
2025-11-06	22.1000	22.1000	22.1000	22.1000	+19.459%	1	410	+142.081%
2025-10-30	18.5000	18.5000	18.5000	18.5000	-3.040%	1	409	+189.189%
2025-10-29	19.0500	19.0800	19.0500	19.0800	+5.414%	2	410	+180.398%
2025-10-28	17.8900	18.1000	17.8900	18.1000	-20.614%	2	409	+195.580%
2025-10-15	22.8000	22.8000	22.8000	22.8000	+13.095%	200	409	+134.649%
2025-10-10	20.1600	20.1600	20.1600	20.1600	-6.580%	2	226	+165.377%
2025-10-08	21.3900	21.5800	21.3900	21.5800	-2.353%	2	228	+147.915%
2025-10-07	22.1000	22.1000	22.1000	22.1000	+3.659%	1	226	+142.081%
2025-10-06	21.3200	21.3200	21.3200	21.3200	-0.467%	1	226	+150.938%
2025-10-02	21.1500	21.4200	21.1500	21.4200	-0.603%	2	225	+149.767%
2025-10-01	21.5500	21.5500	21.5500	21.5500	+2.619%	2	225	+148.260%
2025-09-30	19.3600	21.0000	19.3600	21.0000	+10.236%	3	223	+154.762%
2025-09-29	18.7700	19.0500	18.7700	19.0500	-0.262%	2	222	+180.840%
2025-09-26	19.3000	19.3000	19.1000	19.1000	+2.084%	2	221	+180.105%
2025-09-24	18.6300	18.7100	18.6300	18.7100	+3.657%	2	222	+185.943%
2025-09-23	18.0500	18.0500	18.0500	18.0500	-1.955%	3	221	+196.399%
2025-09-19	18.1200	18.4100	18.1200	18.4100	+4.011%	2	221	+190.603%
2025-09-18	17.7000	17.7000	17.7000	17.7000	-6.349%	1	221	+202.260%
2025-09-17	18.9000	18.9000	18.9000	18.9000	-1.563%	1	221	+183.069%
2025-09-16	19.0700	19.2000	19.0700	19.2000	+5.785%	2	221	+178.646%
2025-09-12	18.1500	18.1500	18.1500	18.1500	+3.125%	1	220	+194.766%
2025-09-10	17.5500	17.6000	17.5500	17.6000	+6.473%	5	219	+203.977%
2025-09-08	16.3300	16.5300	16.3300	16.5300	-4.229%	2	214	+223.654%
2025-09-05	17.1800	17.2600	17.1800	17.2600	-10.570%	2	213	+209.965%
2025-09-04	18.7500	19.9500	18.7500	19.3000	+13.064%	9	212	+177.202%
2025-08-28	17.0700	17.0700	17.0700	17.0700	-11.554%	1	206	+213.415%
2025-08-26	19.3000	19.3000	19.3000	19.3000	-1.026%	1	207	+177.202%
2025-08-21	19.5500	19.5500	19.5000	19.5000	-10.345%	6	207	+174.359%
2025-08-13	21.6500	21.7500	21.6500	21.7500	-2.466%	8	208	+145.977%
2025-08-12	22.4000	22.5000	22.2000	22.3000	+20.998%	158	208	+139.910%
2025-08-06	18.4300	18.4300	18.4300	18.4300	+14.472%	11	92	+190.288%
2025-07-31	16.1500	16.1500	16.0900	16.1000	+11.188%	50	81	+232.298%
2025-07-29	14.4800	14.4800	14.4800	14.4800	-7.771%	1	81	+269.475%
2025-07-09	15.7000	15.7000	15.7000	15.7000	+2.614%	3	80	+240.764%
2025-07-08	15.3000	15.3000	15.3000	15.3000	-7.273%	1	80	+249.673%
2025-07-02	16.5000	16.5000	16.5000	16.5000	-9.091%	2	80	+224.242%
2025-06-18	18.1500	18.1500	18.1500	18.1500	-3.560%	1	78	+194.766%
2025-06-13	18.8200	18.8200	18.8200	18.8200	+13.373%	2	78	+184.272%
2025-06-09	16.6000	16.6000	16.6000	16.6000	-8.791%	1	77	+222.289%
2025-06-03	18.2000	18.2000	18.2000	18.2000	-1.087%	2	77	+193.956%
2025-06-02	18.4000	18.4000	18.4000	18.4000	-1.075%	1	79	+190.761%
2025-05-30	18.5000	18.6000	18.5000	18.6000	-1.587%	100	78	+187.634%
2025-05-29	20.5000	20.5000	18.9000	18.9000	+16.308%	4	107	+183.069%
2025-05-22	16.2500	16.2500	16.2500	16.2500	+4.502%	1	107	+229.231%
2025-05-19	15.5500	15.5500	15.5500	15.5500	+2.980%	32	106	+244.051%
2025-05-16	15.1000	15.1000	15.1000	15.1000	-4.972%	2	74	+254.305%
2025-05-12	15.8900	15.8900	15.8900	15.8900	-12.548%	1	74	+236.690%
2025-05-09	18.1700	18.1700	18.1700	18.1700	-0.710%	14	74	+194.441%
2025-05-07	18.3500	18.3500	18.2500	18.3000	+0.605%	68	74	+192.350%
2025-05-05	18.2700	18.2700	18.1900	18.1900	-0.601%	9	35	+194.118%
2025-05-02	18.2900	18.3000	18.2900	18.3000	-10.732%	6	34	+192.350%
2025-04-29	20.5000	20.5000	20.5000	20.5000	+2.500%	1	31	+160.976%
2025-04-28	20.0000	20.0000	20.0000	20.0000	-23.664%	1	30	+167.500%
2025-04-22	27.0700	27.0700	26.2000	26.2000	+14.561%	20	29	+104.198%
2025-04-16	22.4100	22.8700	22.4100	22.8700	+1.419%	7	9	+133.931%
2025-04-15	22.5500	22.5500	22.5500	22.5500	0.000%	2	2	+137.251%