Dark

CRM20270617P210
CRM Jun 17 2027 210.00 Put (CRM270617P00210000)
option OPRA

EOD

Sep 29, 2026

22.78-0.957%(-0.22)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.8500	23.3500	22.1000	22.7800	-0.957%	123	944	0.000%
2026-09-28	23.0000	23.0000	23.0000	23.0000	+14.713%	2	894	-0.957%
2026-09-25	19.8000	20.1000	19.8000	20.0500	+7.507%	12	892	+13.616%
2026-09-23	18.8000	18.8000	18.6500	18.6500	-12.028%	7	883	+22.145%
2026-09-22	20.0500	21.2000	20.0500	21.2000	+12.766%	3	890	+7.453%
2026-09-21	18.8000	18.8000	18.8000	18.8000	-1.828%	1	890	+21.170%
2026-09-18	19.4000	19.5600	19.1500	19.1500	+6.389%	5	890	+18.956%
2026-09-17	18.6000	18.6000	18.0000	18.0000	+5.263%	8	890	+26.556%
2026-09-16	16.4500	17.1000	16.4500	17.1000	+13.245%	6	889	+33.216%
2026-09-15	15.1000	15.1000	15.1000	15.1000	-4.127%	13	883	+50.861%
2026-09-14	16.2500	16.2500	15.7500	15.7500	-9.742%	5	870	+44.635%
2026-09-11	17.6000	17.6000	17.4500	17.4500	-8.639%	2	870	+30.544%
2026-09-10	18.1500	19.1000	18.1500	19.1000	+7.303%	86	869	+19.267%
2026-09-08	17.8000	17.8000	17.8000	17.8000	+18.667%	1	817	+27.978%
2026-09-04	14.8500	15.0000	14.8000	15.0000	+8.538%	95	791	+51.867%
2026-09-03	14.4000	14.4000	13.7500	13.8200	-13.082%	18	791	+64.834%
2026-09-02	15.5000	16.0000	15.5000	15.9000	+2.913%	72	788	+43.270%
2026-09-01	14.8000	15.4500	14.7500	15.4500	+4.040%	16	811	+47.443%
2026-08-31	14.8200	14.8500	14.8000	14.8500	-4.008%	7	805	+53.401%
2026-08-28	15.1000	15.5000	15.1000	15.4700	-9.532%	86	810	+47.253%
2026-08-27	21.5000	21.5000	16.8500	17.1000	-47.385%	82	730	+33.216%
2026-08-26	32.5000	32.5000	32.5000	32.5000	+1.563%	5	694	-29.908%
2026-08-25	31.6000	32.2500	31.6000	32.0000	+4.065%	37	689	-28.813%
2026-08-24	31.0800	31.0800	30.7500	30.7500	-3.514%	3	686	-25.919%
2026-08-21	31.0500	31.8700	31.0500	31.8700	-2.389%	3	685	-28.522%
2026-08-19	32.4700	32.7500	32.3700	32.6500	-12.466%	8	682	-30.230%
2026-08-14	37.5000	37.6500	37.2000	37.3000	-4.847%	50	679	-38.928%
2026-08-13	39.5000	39.5500	39.0500	39.2000	+5.094%	57	659	-41.888%
2026-08-11	37.1500	37.3500	37.1500	37.3000	-4.113%	23	626	-38.928%
2026-08-10	38.9000	38.9000	38.9000	38.9000	-4.069%	3	622	-41.440%
2026-08-07	40.2500	41.2500	40.2500	40.5500	-8.979%	16	625	-43.822%
2026-08-06	44.2000	44.5500	44.2000	44.5500	+5.744%	39	610	-48.866%
2026-08-04	42.7500	42.7500	42.1300	42.1300	-1.909%	2	581	-45.929%
2026-08-03	42.9000	43.0000	42.8000	42.9500	-8.324%	6	581	-46.962%
2026-07-30	46.8500	46.8500	46.8500	46.8500	+8.827%	3	575	-51.377%
2026-07-29	43.0500	43.0500	43.0500	43.0500	-7.320%	1	578	-47.085%
2026-07-28	46.4500	46.4500	46.4500	46.4500	-7.100%	4	577	-50.958%
2026-07-27	50.8600	50.9100	50.0000	50.0000	-5.393%	3	574	-54.440%
2026-07-17	52.8500	52.8500	52.8500	52.8500	-2.238%	24	576	-56.897%
2026-07-14	54.0600	54.0600	54.0600	54.0600	-4.774%	1	576	-57.862%
2026-07-01	56.5700	56.7700	56.5700	56.7700	-9.960%	8	575	-59.873%
2026-06-26	63.0500	63.0500	63.0500	63.0500	-2.460%	1	575	-63.870%
2026-06-23	64.6400	64.6400	64.6400	64.6400	-6.115%	1	574	-64.759%
2026-06-22	66.6300	68.8500	66.6300	68.8500	+15.076%	12	575	-66.914%
2026-06-16	59.7800	60.0700	59.7800	59.8300	+1.407%	6	576	-61.925%
2026-06-12	59.0000	59.0000	59.0000	59.0000	+2.609%	1	582	-61.390%
2026-06-11	57.5000	57.5000	57.5000	57.5000	+29.068%	14	581	-60.383%
2026-06-04	44.0500	44.5500	44.0500	44.5500	+0.225%	26	577	-48.866%
2026-06-03	44.4500	44.4500	44.4500	44.4500	+7.108%	1	562	-48.751%
2026-06-02	42.5000	42.6500	41.4500	41.5000	+9.846%	92	563	-45.108%
2026-06-01	37.9200	37.9200	37.3700	37.7800	-12.343%	10	606	-39.704%
2026-05-29	43.1000	43.1000	43.1000	43.1000	-15.258%	1	600	-47.146%
2026-05-18	50.6800	50.8600	50.6800	50.8600	-0.294%	18	599	-55.210%
2026-04-23	50.0500	51.3000	50.0500	51.0100	+4.486%	6	617	-55.342%
2026-04-15	48.8200	48.8200	48.8200	48.8200	-5.461%	2	611	-53.339%
2026-04-13	51.6400	51.6400	51.6400	51.6400	+16.569%	6	611	-55.887%
2026-04-06	44.3000	44.3000	44.3000	44.3000	+0.317%	1	617	-48.578%
2026-04-02	45.7100	46.0100	44.1600	44.1600	-8.477%	16	605	-48.415%
2026-03-27	48.2500	48.2500	48.2500	48.2500	+6.512%	3	605	-52.788%
2026-03-26	45.3000	45.3000	45.3000	45.3000	-4.732%	1	602	-49.713%
2026-03-25	45.1500	47.5500	45.1500	47.5500	+3.708%	3	602	-52.093%
2026-03-24	45.8500	45.8500	45.8500	45.8500	+14.768%	1	602	-50.316%
2026-03-18	40.1500	40.1500	39.9500	39.9500	-4.082%	2	602	-42.979%
2026-03-13	41.6500	41.6500	41.6500	41.6500	+11.812%	1	601	-45.306%
2026-03-12	38.5000	38.5500	37.2500	37.2500	-9.367%	6	601	-38.846%
2026-03-10	41.1000	41.1000	41.1000	41.1000	+4.051%	2	597	-44.574%
2026-03-06	39.5000	39.5000	39.5000	39.5000	-0.353%	1	599	-42.329%
2026-03-05	39.6400	39.6400	39.6400	39.6400	-9.909%	3	599	-42.533%
2026-03-03	44.0000	44.0000	44.0000	44.0000	+2.564%	1	597	-48.227%
2026-02-27	43.3200	43.3200	42.9000	42.9000	-2.345%	2	597	-46.900%
2026-02-26	43.9300	43.9300	43.9300	43.9300	-3.726%	1	596	-48.145%
2026-02-25	45.6300	45.6300	45.6300	45.6300	-15.734%	1	597	-50.077%
2026-02-23	54.1300	54.1500	53.8100	54.1500	+10.106%	3	597	-57.932%
2026-02-17	49.1800	49.1800	49.1800	49.1800	+16.762%	1	596	-53.680%
2026-02-10	41.6500	42.1200	41.6500	42.1200	-2.387%	3	596	-45.916%
2026-02-09	43.1500	43.1500	43.1500	43.1500	+9.741%	2	596	-47.207%
2026-02-04	42.0500	42.0500	39.3000	39.3200	-3.153%	16	595	-42.065%
2026-02-03	35.7800	40.6000	35.7800	40.6000	+26.875%	4	585	-43.892%
2026-02-02	32.0000	32.0000	32.0000	32.0000	-2.498%	4	587	-28.813%
2026-01-30	32.8200	32.8200	32.8200	32.8200	+3.272%	1	587	-30.591%
2026-01-29	31.3100	32.8000	31.3100	31.7800	+17.486%	9	586	-28.320%
2026-01-27	27.0500	27.0500	27.0500	27.0500	-7.268%	1	590	-15.786%
2026-01-21	29.1700	29.1700	29.1700	29.1700	+7.559%	1	590	-21.906%
2026-01-20	27.1200	27.1200	27.1200	27.1200	+35.600%	2	590	-16.003%
2026-01-13	20.0000	20.0000	20.0000	20.0000	+17.647%	1	588	+13.900%
2026-01-08	17.0000	17.0000	17.0000	17.0000	+3.030%	8	587	+34.000%
2026-01-07	16.5000	16.5000	16.5000	16.5000	-2.367%	1	586	+38.061%
2026-01-06	16.9000	16.9000	16.9000	16.9000	-9.140%	1	586	+34.793%
2026-01-05	18.6000	18.6000	18.6000	18.6000	+4.494%	1	586	+22.473%
2025-12-19	17.8000	17.8000	17.8000	17.8000	-2.466%	1	586	+27.978%
2025-12-10	18.2500	18.2500	18.2500	18.2500	-3.947%	1	585	+24.822%
2025-12-09	19.3000	19.3900	19.0000	19.0000	-0.524%	20	584	+19.895%
2025-12-05	19.1000	19.1000	19.1000	19.1000	-34.812%	1	581	+19.267%
2025-11-26	29.4000	29.4000	29.3000	29.3000	+5.206%	3	580	-22.253%
2025-11-18	27.8500	27.8500	27.8500	27.8500	+25.450%	1	580	-18.205%
2025-11-04	22.4000	22.4000	22.2000	22.2000	+3.497%	6	579	+2.613%
2025-11-03	21.4500	21.4500	21.4500	21.4500	-4.027%	2	575	+6.200%
2025-10-29	22.3000	22.5500	22.2000	22.3500	+11.139%	14	575	+1.924%
2025-10-21	20.0500	20.1900	20.0500	20.1100	-19.880%	24	571	+13.277%
2025-10-10	25.1000	25.1000	25.1000	25.1000	-0.986%	4	563	-9.243%
2025-10-08	25.0000	25.3500	25.0000	25.3500	+8.241%	2	559	-10.138%
2025-09-30	23.0100	23.4200	23.0100	23.4200	+3.628%	3	558	-2.733%
2025-09-29	22.1300	22.6000	22.1300	22.6000	+2.216%	3	557	+0.796%
2025-09-24	21.9400	22.1100	21.9400	22.1100	+7.070%	2	556	+3.030%
2025-09-22	20.6500	20.6500	20.6500	20.6500	-1.900%	1	555	+10.315%
2025-09-19	21.5300	21.7900	21.0500	21.0500	-6.486%	4	554	+8.219%
2025-09-17	22.3700	22.5100	22.3700	22.5100	-1.358%	2	553	+1.199%
2025-09-16	22.5600	22.8200	22.5600	22.8200	+2.978%	4	554	-0.175%
2025-09-15	21.9700	22.1600	21.9700	22.1600	+3.070%	2	553	+2.798%
2025-09-12	20.7600	21.5000	20.7600	21.5000	+2.138%	5	552	+5.953%
2025-09-10	21.1000	21.1000	21.0500	21.0500	+8.393%	2	550	+8.219%
2025-09-09	19.2900	19.4200	19.2900	19.4200	-1.671%	2	549	+17.302%
2025-09-08	19.7500	19.7500	19.7500	19.7500	-14.391%	1	550	+15.342%
2025-09-04	23.0700	23.0700	23.0700	23.0700	+14.208%	10	549	-1.257%
2025-08-29	20.2000	20.2000	20.2000	20.2000	-7.763%	10	539	+12.772%
2025-08-25	21.9000	21.9000	21.9000	21.9000	-3.311%	1	539	+4.018%
2025-08-19	22.5000	22.6500	22.4500	22.6500	-4.025%	4	538	+0.574%
2025-08-15	23.6000	23.7000	23.5500	23.6000	-7.668%	4	538	-3.475%
2025-08-13	25.5600	25.5600	25.5600	25.5600	-5.017%	1	539	-10.876%
2025-08-12	26.9100	26.9100	26.9100	26.9100	+5.529%	3	538	-15.347%
2025-08-11	24.8800	25.5000	24.8800	25.5000	+16.173%	2	535	-10.667%
2025-08-06	21.9500	21.9500	21.9500	21.9500	+0.920%	1	535	+3.781%
2025-08-01	21.7500	21.7500	21.7500	21.7500	+14.173%	1	534	+4.736%
2025-07-31	19.3500	19.3500	19.0000	19.0500	+3.871%	173	534	+19.580%
2025-07-09	18.4300	18.4300	18.3000	18.3400	+0.219%	6	361	+24.209%
2025-07-03	18.3000	18.3000	18.3000	18.3000	-4.489%	1	361	+24.481%
2025-06-27	19.1600	19.1600	19.1600	19.1600	-0.674%	5	362	+18.894%
2025-06-26	19.2900	19.2900	19.2900	19.2900	-8.230%	2	367	+18.092%
2025-06-23	21.0100	21.0200	21.0100	21.0200	+5.628%	10	366	+8.373%
2025-06-11	19.9000	19.9000	19.9000	19.9000	+3.377%	1	366	+14.472%
2025-06-09	19.2500	19.2500	19.2500	19.2500	-8.768%	1	366	+18.338%
2025-06-04	21.0900	21.1900	21.0400	21.1000	+1.687%	22	355	+7.962%
2025-06-03	20.8500	20.9500	20.7500	20.7500	-4.378%	70	355	+9.783%
2025-05-30	21.7000	21.7000	21.7000	21.7000	+6.634%	2	320	+4.977%
2025-05-28	20.1000	20.3500	20.0000	20.3500	+0.842%	4	320	+11.941%
2025-05-09	20.1800	20.1800	20.1800	20.1800	-14.128%	30	317	+12.884%
2025-04-30	23.5000	23.5000	23.5000	23.5000	-9.615%	300	302	-3.064%
2025-04-23	26.0000	26.0000	26.0000	26.0000	-20.123%	1	2	-12.385%
2025-04-07	32.5500	32.5500	32.5500	32.5500	+8.211%	1	2	-30.015%
2025-04-04	30.9500	30.9500	30.0800	30.0800	0.000%	4	1	-24.269%