Dark

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

EOD

Aug 13, 2026

39.20+5.094%(+1.90)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	39.5000	39.5500	39.0500	39.2000	+5.094%	57	659	0.000%
2026-08-11	37.1500	37.3500	37.1500	37.3000	-4.113%	23	626	+5.094%
2026-08-10	38.9000	38.9000	38.9000	38.9000	-4.069%	3	622	+0.771%
2026-08-07	40.2500	41.2500	40.2500	40.5500	-8.979%	16	625	-3.329%
2026-08-06	44.2000	44.5500	44.2000	44.5500	+5.744%	39	610	-12.009%
2026-08-04	42.7500	42.7500	42.1300	42.1300	-1.909%	2	581	-6.955%
2026-08-03	42.9000	43.0000	42.8000	42.9500	-8.324%	6	581	-8.731%
2026-07-30	46.8500	46.8500	46.8500	46.8500	+8.827%	3	575	-16.329%
2026-07-29	43.0500	43.0500	43.0500	43.0500	-7.320%	1	578	-8.943%
2026-07-28	46.4500	46.4500	46.4500	46.4500	-7.100%	4	577	-15.608%
2026-07-27	50.8600	50.9100	50.0000	50.0000	-5.393%	3	574	-21.600%
2026-07-17	52.8500	52.8500	52.8500	52.8500	-2.238%	24	576	-25.828%
2026-07-14	54.0600	54.0600	54.0600	54.0600	-4.774%	1	576	-27.488%
2026-07-01	56.5700	56.7700	56.5700	56.7700	-9.960%	8	575	-30.949%
2026-06-26	63.0500	63.0500	63.0500	63.0500	-2.460%	1	575	-37.827%
2026-06-23	64.6400	64.6400	64.6400	64.6400	-6.115%	1	574	-39.356%
2026-06-22	66.6300	68.8500	66.6300	68.8500	+15.076%	12	575	-43.065%
2026-06-16	59.7800	60.0700	59.7800	59.8300	+1.407%	6	576	-34.481%
2026-06-12	59.0000	59.0000	59.0000	59.0000	+2.609%	1	582	-33.559%
2026-06-11	57.5000	57.5000	57.5000	57.5000	+29.068%	14	581	-31.826%
2026-06-04	44.0500	44.5500	44.0500	44.5500	+0.225%	26	577	-12.009%
2026-06-03	44.4500	44.4500	44.4500	44.4500	+7.108%	1	562	-11.811%
2026-06-02	42.5000	42.6500	41.4500	41.5000	+9.846%	92	563	-5.542%
2026-06-01	37.9200	37.9200	37.3700	37.7800	-12.343%	10	606	+3.759%
2026-05-29	43.1000	43.1000	43.1000	43.1000	-15.258%	1	600	-9.049%
2026-05-18	50.6800	50.8600	50.6800	50.8600	-0.294%	18	599	-22.926%
2026-04-23	50.0500	51.3000	50.0500	51.0100	+4.486%	6	617	-23.152%
2026-04-15	48.8200	48.8200	48.8200	48.8200	-5.461%	2	611	-19.705%
2026-04-13	51.6400	51.6400	51.6400	51.6400	+16.569%	6	611	-24.090%
2026-04-06	44.3000	44.3000	44.3000	44.3000	+0.317%	1	617	-11.512%
2026-04-02	45.7100	46.0100	44.1600	44.1600	-8.477%	16	605	-11.232%
2026-03-27	48.2500	48.2500	48.2500	48.2500	+6.512%	3	605	-18.756%
2026-03-26	45.3000	45.3000	45.3000	45.3000	-4.732%	1	602	-13.466%
2026-03-25	45.1500	47.5500	45.1500	47.5500	+3.708%	3	602	-17.560%
2026-03-24	45.8500	45.8500	45.8500	45.8500	+14.768%	1	602	-14.504%
2026-03-18	40.1500	40.1500	39.9500	39.9500	-4.082%	2	602	-1.877%
2026-03-13	41.6500	41.6500	41.6500	41.6500	+11.812%	1	601	-5.882%
2026-03-12	38.5000	38.5500	37.2500	37.2500	-9.367%	6	601	+5.235%
2026-03-10	41.1000	41.1000	41.1000	41.1000	+4.051%	2	597	-4.623%
2026-03-06	39.5000	39.5000	39.5000	39.5000	-0.353%	1	599	-0.759%
2026-03-05	39.6400	39.6400	39.6400	39.6400	-9.909%	3	599	-1.110%
2026-03-03	44.0000	44.0000	44.0000	44.0000	+2.564%	1	597	-10.909%
2026-02-27	43.3200	43.3200	42.9000	42.9000	-2.345%	2	597	-8.625%
2026-02-26	43.9300	43.9300	43.9300	43.9300	-3.726%	1	596	-10.767%
2026-02-25	45.6300	45.6300	45.6300	45.6300	-15.734%	1	597	-14.092%
2026-02-23	54.1300	54.1500	53.8100	54.1500	+10.106%	3	597	-27.608%
2026-02-17	49.1800	49.1800	49.1800	49.1800	+16.762%	1	596	-20.293%
2026-02-10	41.6500	42.1200	41.6500	42.1200	-2.387%	3	596	-6.933%
2026-02-09	43.1500	43.1500	43.1500	43.1500	+9.741%	2	596	-9.154%
2026-02-04	42.0500	42.0500	39.3000	39.3200	-3.153%	16	595	-0.305%
2026-02-03	35.7800	40.6000	35.7800	40.6000	+26.875%	4	585	-3.448%
2026-02-02	32.0000	32.0000	32.0000	32.0000	-2.498%	4	587	+22.500%
2026-01-30	32.8200	32.8200	32.8200	32.8200	+3.272%	1	587	+19.439%
2026-01-29	31.3100	32.8000	31.3100	31.7800	+17.486%	9	586	+23.348%
2026-01-27	27.0500	27.0500	27.0500	27.0500	-7.268%	1	590	+44.917%
2026-01-21	29.1700	29.1700	29.1700	29.1700	+7.559%	1	590	+34.385%
2026-01-20	27.1200	27.1200	27.1200	27.1200	+35.600%	2	590	+44.543%
2026-01-13	20.0000	20.0000	20.0000	20.0000	+17.647%	1	588	+96.000%
2026-01-08	17.0000	17.0000	17.0000	17.0000	+3.030%	8	587	+130.588%
2026-01-07	16.5000	16.5000	16.5000	16.5000	-2.367%	1	586	+137.576%
2026-01-06	16.9000	16.9000	16.9000	16.9000	-9.140%	1	586	+131.953%
2026-01-05	18.6000	18.6000	18.6000	18.6000	+4.494%	1	586	+110.753%
2025-12-19	17.8000	17.8000	17.8000	17.8000	-2.466%	1	586	+120.225%
2025-12-10	18.2500	18.2500	18.2500	18.2500	-3.947%	1	585	+114.795%
2025-12-09	19.3000	19.3900	19.0000	19.0000	-0.524%	20	584	+106.316%
2025-12-05	19.1000	19.1000	19.1000	19.1000	-34.812%	1	581	+105.236%
2025-11-26	29.4000	29.4000	29.3000	29.3000	+5.206%	3	580	+33.788%
2025-11-18	27.8500	27.8500	27.8500	27.8500	+25.450%	1	580	+40.754%
2025-11-04	22.4000	22.4000	22.2000	22.2000	+3.497%	6	579	+76.577%
2025-11-03	21.4500	21.4500	21.4500	21.4500	-4.027%	2	575	+82.751%
2025-10-29	22.3000	22.5500	22.2000	22.3500	+11.139%	14	575	+75.391%
2025-10-21	20.0500	20.1900	20.0500	20.1100	-19.880%	24	571	+94.928%
2025-10-10	25.1000	25.1000	25.1000	25.1000	-0.986%	4	563	+56.175%
2025-10-08	25.0000	25.3500	25.0000	25.3500	+8.241%	2	559	+54.635%
2025-09-30	23.0100	23.4200	23.0100	23.4200	+3.628%	3	558	+67.378%
2025-09-29	22.1300	22.6000	22.1300	22.6000	+2.216%	3	557	+73.451%
2025-09-24	21.9400	22.1100	21.9400	22.1100	+7.070%	2	556	+77.295%
2025-09-22	20.6500	20.6500	20.6500	20.6500	-1.900%	1	555	+89.831%
2025-09-19	21.5300	21.7900	21.0500	21.0500	-6.486%	4	554	+86.223%
2025-09-17	22.3700	22.5100	22.3700	22.5100	-1.358%	2	553	+74.145%
2025-09-16	22.5600	22.8200	22.5600	22.8200	+2.978%	4	554	+71.779%
2025-09-15	21.9700	22.1600	21.9700	22.1600	+3.070%	2	553	+76.895%
2025-09-12	20.7600	21.5000	20.7600	21.5000	+2.138%	5	552	+82.326%
2025-09-10	21.1000	21.1000	21.0500	21.0500	+8.393%	2	550	+86.223%
2025-09-09	19.2900	19.4200	19.2900	19.4200	-1.671%	2	549	+101.854%
2025-09-08	19.7500	19.7500	19.7500	19.7500	-14.391%	1	550	+98.481%
2025-09-04	23.0700	23.0700	23.0700	23.0700	+14.208%	10	549	+69.918%
2025-08-29	20.2000	20.2000	20.2000	20.2000	-7.763%	10	539	+94.059%
2025-08-25	21.9000	21.9000	21.9000	21.9000	-3.311%	1	539	+78.995%
2025-08-19	22.5000	22.6500	22.4500	22.6500	-4.025%	4	538	+73.068%
2025-08-15	23.6000	23.7000	23.5500	23.6000	-7.668%	4	538	+66.102%
2025-08-13	25.5600	25.5600	25.5600	25.5600	-5.017%	1	539	+53.365%
2025-08-12	26.9100	26.9100	26.9100	26.9100	+5.529%	3	538	+45.671%
2025-08-11	24.8800	25.5000	24.8800	25.5000	+16.173%	2	535	+53.725%
2025-08-06	21.9500	21.9500	21.9500	21.9500	+0.920%	1	535	+78.588%
2025-08-01	21.7500	21.7500	21.7500	21.7500	+14.173%	1	534	+80.230%
2025-07-31	19.3500	19.3500	19.0000	19.0500	+3.871%	173	534	+105.774%
2025-07-09	18.4300	18.4300	18.3000	18.3400	+0.219%	6	361	+113.740%
2025-07-03	18.3000	18.3000	18.3000	18.3000	-4.489%	1	361	+114.208%
2025-06-27	19.1600	19.1600	19.1600	19.1600	-0.674%	5	362	+104.593%
2025-06-26	19.2900	19.2900	19.2900	19.2900	-8.230%	2	367	+103.214%
2025-06-23	21.0100	21.0200	21.0100	21.0200	+5.628%	10	366	+86.489%
2025-06-11	19.9000	19.9000	19.9000	19.9000	+3.377%	1	366	+96.985%
2025-06-09	19.2500	19.2500	19.2500	19.2500	-8.768%	1	366	+103.636%
2025-06-04	21.0900	21.1900	21.0400	21.1000	+1.687%	22	355	+85.782%
2025-06-03	20.8500	20.9500	20.7500	20.7500	-4.378%	70	355	+88.916%
2025-05-30	21.7000	21.7000	21.7000	21.7000	+6.634%	2	320	+80.645%
2025-05-28	20.1000	20.3500	20.0000	20.3500	+0.842%	4	320	+92.629%
2025-05-09	20.1800	20.1800	20.1800	20.1800	-14.128%	30	317	+94.252%
2025-04-30	23.5000	23.5000	23.5000	23.5000	-9.615%	300	302	+66.809%
2025-04-23	26.0000	26.0000	26.0000	26.0000	-20.123%	1	2	+50.769%
2025-04-07	32.5500	32.5500	32.5500	32.5500	+8.211%	1	2	+20.430%
2025-04-04	30.9500	30.9500	30.0800	30.0800	0.000%	4	1	+30.319%