Dark

CRM20270617P220
CRM Jun 17 2027 220.00 Put (CRM270617P00220000)
option OPRA

EOD

Sep 29, 2026

27.90+16.736%(+4.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.3500	27.9000	26.3500	27.9000	+16.736%	5	731	0.000%
2026-09-25	23.9000	23.9000	23.9000	23.9000	+6.222%	2	731	+16.736%
2026-09-24	22.6000	22.6500	22.5000	22.5000	-2.808%	27	733	+24.000%
2026-09-23	22.7000	23.1500	22.7000	23.1500	-7.400%	4	729	+20.518%
2026-09-22	25.0500	25.0500	25.0000	25.0000	+8.696%	11	728	+11.600%
2026-09-21	23.7500	23.7500	23.0000	23.0000	-2.542%	3	739	+21.304%
2026-09-18	23.7100	23.7100	23.3500	23.6000	+7.029%	5	738	+18.220%
2026-09-17	22.0000	22.7000	22.0000	22.0500	+9.975%	18	736	+26.531%
2026-09-16	20.2000	20.2000	20.0500	20.0500	+5.194%	5	729	+39.152%
2026-09-15	19.1200	19.1200	18.4000	19.0600	-1.499%	35	725	+46.380%
2026-09-14	19.3500	19.3500	19.3500	19.3500	-9.579%	41	706	+44.186%
2026-09-11	20.9500	21.4000	20.9500	21.4000	-4.677%	2	706	+30.374%
2026-09-10	22.1000	22.4500	22.1000	22.4500	-0.883%	28	706	+24.276%
2026-09-09	20.8500	22.6500	20.8500	22.6500	+5.349%	11	694	+23.179%
2026-09-08	21.2100	21.5000	20.8500	21.5000	+17.166%	7	690	+29.767%
2026-09-04	18.2000	18.5500	18.2000	18.3500	+9.226%	78	630	+52.044%
2026-09-03	16.8000	16.8000	16.8000	16.8000	-12.500%	10	630	+66.071%
2026-09-02	19.0500	19.3000	19.0000	19.2000	+1.587%	33	620	+45.313%
2026-09-01	18.1500	18.9000	18.1000	18.9000	+2.997%	118	598	+47.619%
2026-08-31	18.0500	18.3500	18.0500	18.3500	-5.315%	7	483	+52.044%
2026-08-28	19.0100	19.3800	18.7000	19.3800	-6.602%	10	482	+43.963%
2026-08-27	23.8300	23.8300	20.6500	20.7500	-46.589%	39	480	+34.458%
2026-08-26	38.8500	38.8500	38.8500	38.8500	+2.237%	1	469	-28.185%
2026-08-25	37.5000	38.1500	37.5000	38.0000	-11.628%	68	470	-26.579%
2026-08-11	43.0000	43.0000	43.0000	43.0000	-2.472%	2	402	-35.116%
2026-08-10	43.8500	44.0900	43.8500	44.0900	-6.944%	2	400	-36.720%
2026-08-07	47.3800	47.3800	47.3800	47.3800	-5.050%	2	399	-41.114%
2026-07-29	51.4700	51.4700	49.8600	49.9000	-14.701%	4	401	-44.088%
2026-07-16	59.1000	59.1000	58.5000	58.5000	-19.310%	3	403	-52.308%
2026-06-24	72.5000	72.5000	72.5000	72.5000	+0.416%	2	406	-61.517%
2026-06-23	72.2000	72.2000	72.2000	72.2000	-1.407%	2	406	-61.357%
2026-06-22	73.2300	73.2300	73.2300	73.2300	-0.705%	5	406	-61.901%
2026-06-18	73.7500	73.7500	73.7500	73.7500	+9.227%	2	399	-62.169%
2026-06-16	67.5200	67.5200	67.5200	67.5200	+3.321%	1	399	-58.679%
2026-06-15	65.3500	65.3500	65.3500	65.3500	+27.886%	1	400	-57.307%
2026-06-04	50.7500	51.1100	50.7500	51.1000	+1.288%	75	402	-45.401%
2026-06-03	50.4500	50.4500	50.4500	50.4500	+6.099%	1	374	-44.698%
2026-06-02	48.4500	48.9000	47.5500	47.5500	+10.581%	37	374	-41.325%
2026-06-01	46.9500	46.9500	43.0000	43.0000	-23.488%	26	350	-35.116%
2026-05-26	55.7000	56.2000	55.7000	56.2000	+5.047%	3	337	-50.356%
2026-05-19	53.5000	53.5000	53.5000	53.5000	-6.436%	50	337	-47.850%
2026-05-18	57.2200	57.2200	57.1800	57.1800	-6.278%	9	303	-51.207%
2026-05-12	59.0900	61.0100	58.9400	61.0100	+17.327%	4	303	-54.270%
2026-05-04	52.0000	52.0000	52.0000	52.0000	-4.936%	5	302	-46.346%
2026-05-01	54.7000	54.7000	54.7000	54.7000	-7.601%	5	304	-48.995%
2026-04-23	59.2000	59.2000	59.2000	59.2000	+6.322%	1	304	-52.872%
2026-04-15	55.6800	55.6800	55.6800	55.6800	+5.575%	2	304	-49.892%
2026-04-08	51.9500	52.8100	51.9500	52.7400	+4.332%	8	302	-47.099%
2026-04-06	50.5500	50.5500	50.5500	50.5500	-6.475%	1	302	-44.807%
2026-03-25	54.0500	54.0500	54.0500	54.0500	+3.544%	1	302	-48.381%
2026-03-24	52.2000	52.2000	52.2000	52.2000	+12.865%	1	301	-46.552%
2026-03-19	46.2500	46.2500	46.2500	46.2500	+2.664%	1	300	-39.676%
2026-03-16	45.0500	45.0500	45.0500	45.0500	-4.757%	1	299	-38.069%
2026-03-10	47.3000	47.3000	47.3000	47.3000	-10.161%	2	298	-41.015%
2026-02-25	54.4700	54.4700	52.6500	52.6500	-12.773%	3	298	-47.009%
2026-02-23	60.3600	60.3600	60.3600	60.3600	+6.324%	8	298	-53.777%
2026-02-12	56.7700	56.7700	56.7700	56.7700	+15.433%	2	302	-50.854%
2026-02-05	49.1800	49.1800	49.1800	49.1800	+0.986%	1	300	-43.270%
2026-02-03	40.2000	48.7000	40.2000	48.7000	+31.622%	7	301	-42.710%
2026-02-02	37.0000	37.0000	37.0000	37.0000	-1.307%	2	300	-24.595%
2026-01-30	37.4500	37.4900	37.4500	37.4900	-1.549%	2	302	-25.580%
2026-01-29	35.1400	38.4000	35.1400	38.0800	+23.636%	5	302	-26.733%
2026-01-28	30.8000	30.8000	30.8000	30.8000	-3.750%	1	299	-9.416%
2026-01-27	32.0000	32.0000	32.0000	32.0000	-7.112%	1	299	-12.813%
2026-01-21	34.4500	34.4500	34.4500	34.4500	+1.563%	1	298	-19.013%
2026-01-20	33.9200	33.9200	33.9200	33.9200	+21.927%	1	297	-17.748%
2026-01-15	27.8500	27.8500	27.8200	27.8200	+11.280%	10	296	+0.288%
2026-01-13	25.0000	25.0000	25.0000	25.0000	+18.652%	1	295	+11.600%
2026-01-09	21.6500	21.6500	21.0700	21.0700	+8.051%	5	294	+32.416%
2025-12-29	19.5000	19.5000	19.5000	19.5000	-5.340%	2	290	+43.077%
2025-12-22	21.1000	21.1100	20.6000	20.6000	-3.738%	41	261	+35.437%
2025-12-19	21.4000	21.4000	21.4000	21.4000	-1.155%	1	261	+30.374%
2025-12-17	21.6500	21.6500	21.6500	21.6500	-2.697%	4	260	+28.868%
2025-12-10	22.3000	22.3400	22.2500	22.2500	-0.670%	4	261	+25.393%
2025-12-08	22.4000	22.4000	22.4000	22.4000	-2.183%	2	261	+24.554%
2025-12-05	23.5000	23.5000	22.9000	22.9000	-27.302%	4	261	+21.834%
2025-12-03	31.5000	31.5000	31.5000	31.5000	-0.694%	10	264	-11.429%
2025-12-02	31.7200	31.7200	31.7200	31.7200	-7.387%	1	264	-12.043%
2025-11-26	34.2500	34.2500	34.2500	34.2500	-3.249%	3	262	-18.540%
2025-11-24	35.4000	35.4000	35.4000	35.4000	+0.568%	2	262	-21.186%
2025-11-20	35.0000	36.0000	34.9500	35.2000	+3.529%	82	262	-20.739%
2025-11-19	34.0000	34.0000	34.0000	34.0000	+9.784%	2	181	-17.941%
2025-11-06	30.4000	30.9700	30.4000	30.9700	+18.568%	9	179	-9.913%
2025-10-29	25.7000	26.1200	25.6400	26.1200	+7.049%	30	179	+6.815%
2025-10-28	24.4000	24.4000	24.4000	24.4000	-2.595%	1	179	+14.344%
2025-10-27	25.0000	25.5500	25.0000	25.0500	-11.484%	24	158	+11.377%
2025-10-09	28.4000	28.4000	28.3000	28.3000	-2.749%	3	158	-1.413%
2025-10-08	29.1000	29.1000	29.1000	29.1000	-0.513%	1	157	-4.124%
2025-10-02	29.2500	29.2500	29.2500	29.2500	-1.846%	1	156	-4.615%
2025-10-01	30.0000	30.0000	29.8000	29.8000	+9.358%	2	155	-6.376%
2025-09-30	26.9500	27.2500	26.9500	27.2500	+3.770%	3	154	+2.385%
2025-09-29	25.4000	26.2600	25.4000	26.2600	-0.342%	7	153	+6.245%
2025-09-25	26.3500	26.3500	26.3500	26.3500	+3.131%	4	153	+5.882%
2025-09-24	25.7200	25.9600	25.5500	25.5500	+0.275%	4	153	+9.198%
2025-09-19	25.3000	25.4800	25.3000	25.4800	-3.228%	2	151	+9.498%
2025-09-17	26.6000	26.6000	26.1500	26.3300	-1.570%	7	151	+5.963%
2025-09-16	26.5000	26.7500	26.0000	26.7500	+5.026%	10	154	+4.299%
2025-09-15	25.4700	25.4700	25.4700	25.4700	-0.313%	3	150	+9.541%
2025-09-12	24.4500	25.5500	24.4500	25.5500	+3.862%	5	150	+9.198%
2025-09-10	24.6000	24.6000	24.6000	24.6000	+6.126%	1	145	+13.415%
2025-09-08	22.9600	23.1800	22.9600	23.1800	-6.720%	2	145	+20.362%
2025-08-27	24.9500	24.9500	24.8000	24.8500	-7.242%	54	144	+12.274%
2025-08-18	27.2100	27.2100	26.7500	26.7900	-7.301%	3	90	+4.143%
2025-08-13	29.0500	29.0500	28.9000	28.9000	-5.308%	40	90	-3.460%
2025-08-12	30.5200	30.5200	30.5200	30.5200	+6.193%	2	53	-8.585%
2025-08-11	28.3900	28.7400	28.3900	28.7400	+29.169%	7	51	-2.923%
2025-07-31	22.3000	22.3000	22.2000	22.2500	+8.537%	5	44	+25.393%
2025-07-25	20.5000	20.5000	20.5000	20.5000	-5.093%	10	40	+36.098%
2025-07-23	21.6000	21.6000	21.6000	21.6000	-7.692%	1	50	+29.167%
2025-07-14	23.3000	23.4000	23.3000	23.4000	+9.808%	3	49	+19.231%
2025-07-01	21.3500	21.5000	21.3000	21.3100	-4.993%	30	46	+30.924%
2025-06-25	22.4300	22.4300	22.4300	22.4300	+2.001%	10	36	+24.387%
2025-06-24	21.9900	21.9900	21.9900	21.9900	-2.699%	1	26	+26.876%
2025-06-06	22.5000	22.6000	22.5000	22.6000	-8.130%	4	26	+23.451%
2025-06-04	24.6000	24.6000	24.6000	24.6000	+7.190%	1	24	+13.415%
2025-05-28	23.1000	23.1000	22.9500	22.9500	+10.870%	2	24	+21.569%
2025-05-14	20.7000	20.7000	20.7000	20.7000	+3.500%	1	23	+34.783%
2025-05-13	20.0000	20.0000	20.0000	20.0000	-18.534%	1	23	+39.500%
2025-05-02	24.4200	24.5500	24.4200	24.5500	-4.288%	14	22	+13.646%
2025-05-01	25.6500	25.6500	25.6500	25.6500	-5.385%	2	19	+8.772%
2025-04-28	27.1100	27.1100	27.1100	27.1100	-3.351%	1	17	+2.914%
2025-04-24	28.1000	28.1000	28.0500	28.0500	-6.187%	10	17	-0.535%
2025-04-23	29.9000	29.9000	29.9000	29.9000	-1.483%	2	12	-6.689%
2025-04-14	30.2400	30.3500	30.2400	30.3500	-14.867%	2	10	-8.072%
2025-04-08	30.8700	35.6500	30.7600	35.6500	+1.451%	20	9	-21.739%
2025-04-07	35.1400	35.1400	35.1400	35.1400	0.000%	2	2	-20.603%