Dark

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

EOD

Jun 24, 2026

72.50+0.416%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	72.5000	72.5000	72.5000	72.5000	+0.416%	2	406	0.000%
2026-06-23	72.2000	72.2000	72.2000	72.2000	-1.407%	2	406	+0.416%
2026-06-22	73.2300	73.2300	73.2300	73.2300	-0.705%	5	406	-0.997%
2026-06-18	73.7500	73.7500	73.7500	73.7500	+9.227%	2	399	-1.695%
2026-06-16	67.5200	67.5200	67.5200	67.5200	+3.321%	1	399	+7.376%
2026-06-15	65.3500	65.3500	65.3500	65.3500	+27.886%	1	400	+10.941%
2026-06-04	50.7500	51.1100	50.7500	51.1000	+1.288%	75	402	+41.879%
2026-06-03	50.4500	50.4500	50.4500	50.4500	+6.099%	1	374	+43.707%
2026-06-02	48.4500	48.9000	47.5500	47.5500	+10.581%	37	374	+52.471%
2026-06-01	46.9500	46.9500	43.0000	43.0000	-23.488%	26	350	+68.605%
2026-05-26	55.7000	56.2000	55.7000	56.2000	+5.047%	3	337	+29.004%
2026-05-19	53.5000	53.5000	53.5000	53.5000	-6.436%	50	337	+35.514%
2026-05-18	57.2200	57.2200	57.1800	57.1800	-6.278%	9	303	+26.793%
2026-05-12	59.0900	61.0100	58.9400	61.0100	+17.327%	4	303	+18.833%
2026-05-04	52.0000	52.0000	52.0000	52.0000	-4.936%	5	302	+39.423%
2026-05-01	54.7000	54.7000	54.7000	54.7000	-7.601%	5	304	+32.541%
2026-04-23	59.2000	59.2000	59.2000	59.2000	+6.322%	1	304	+22.466%
2026-04-15	55.6800	55.6800	55.6800	55.6800	+5.575%	2	304	+30.208%
2026-04-08	51.9500	52.8100	51.9500	52.7400	+4.332%	8	302	+37.467%
2026-04-06	50.5500	50.5500	50.5500	50.5500	-6.475%	1	302	+43.422%
2026-03-25	54.0500	54.0500	54.0500	54.0500	+3.544%	1	302	+34.135%
2026-03-24	52.2000	52.2000	52.2000	52.2000	+12.865%	1	301	+38.889%
2026-03-19	46.2500	46.2500	46.2500	46.2500	+2.664%	1	300	+56.757%
2026-03-16	45.0500	45.0500	45.0500	45.0500	-4.757%	1	299	+60.932%
2026-03-10	47.3000	47.3000	47.3000	47.3000	-10.161%	2	298	+53.277%
2026-02-25	54.4700	54.4700	52.6500	52.6500	-12.773%	3	298	+37.702%
2026-02-23	60.3600	60.3600	60.3600	60.3600	+6.324%	8	298	+20.113%
2026-02-12	56.7700	56.7700	56.7700	56.7700	+15.433%	2	302	+27.708%
2026-02-05	49.1800	49.1800	49.1800	49.1800	+0.986%	1	300	+47.418%
2026-02-03	40.2000	48.7000	40.2000	48.7000	+31.622%	7	301	+48.871%
2026-02-02	37.0000	37.0000	37.0000	37.0000	-1.307%	2	300	+95.946%
2026-01-30	37.4500	37.4900	37.4500	37.4900	-1.549%	2	302	+93.385%
2026-01-29	35.1400	38.4000	35.1400	38.0800	+23.636%	5	302	+90.389%
2026-01-28	30.8000	30.8000	30.8000	30.8000	-3.750%	1	299	+135.390%
2026-01-27	32.0000	32.0000	32.0000	32.0000	-7.112%	1	299	+126.563%
2026-01-21	34.4500	34.4500	34.4500	34.4500	+1.563%	1	298	+110.450%
2026-01-20	33.9200	33.9200	33.9200	33.9200	+21.927%	1	297	+113.738%
2026-01-15	27.8500	27.8500	27.8200	27.8200	+11.280%	10	296	+160.604%
2026-01-13	25.0000	25.0000	25.0000	25.0000	+18.652%	1	295	+190.000%
2026-01-09	21.6500	21.6500	21.0700	21.0700	+8.051%	5	294	+244.091%
2025-12-29	19.5000	19.5000	19.5000	19.5000	-5.340%	2	290	+271.795%
2025-12-22	21.1000	21.1100	20.6000	20.6000	-3.738%	41	261	+251.942%
2025-12-19	21.4000	21.4000	21.4000	21.4000	-1.155%	1	261	+238.785%
2025-12-17	21.6500	21.6500	21.6500	21.6500	-2.697%	4	260	+234.873%
2025-12-10	22.3000	22.3400	22.2500	22.2500	-0.670%	4	261	+225.843%
2025-12-08	22.4000	22.4000	22.4000	22.4000	-2.183%	2	261	+223.661%
2025-12-05	23.5000	23.5000	22.9000	22.9000	-27.302%	4	261	+216.594%
2025-12-03	31.5000	31.5000	31.5000	31.5000	-0.694%	10	264	+130.159%
2025-12-02	31.7200	31.7200	31.7200	31.7200	-7.387%	1	264	+128.562%
2025-11-26	34.2500	34.2500	34.2500	34.2500	-3.249%	3	262	+111.679%
2025-11-24	35.4000	35.4000	35.4000	35.4000	+0.568%	2	262	+104.802%
2025-11-20	35.0000	36.0000	34.9500	35.2000	+3.529%	82	262	+105.966%
2025-11-19	34.0000	34.0000	34.0000	34.0000	+9.784%	2	181	+113.235%
2025-11-06	30.4000	30.9700	30.4000	30.9700	+18.568%	9	179	+134.098%
2025-10-29	25.7000	26.1200	25.6400	26.1200	+7.049%	30	179	+177.565%
2025-10-28	24.4000	24.4000	24.4000	24.4000	-2.595%	1	179	+197.131%
2025-10-27	25.0000	25.5500	25.0000	25.0500	-11.484%	24	158	+189.421%
2025-10-09	28.4000	28.4000	28.3000	28.3000	-2.749%	3	158	+156.184%
2025-10-08	29.1000	29.1000	29.1000	29.1000	-0.513%	1	157	+149.141%
2025-10-02	29.2500	29.2500	29.2500	29.2500	-1.846%	1	156	+147.863%
2025-10-01	30.0000	30.0000	29.8000	29.8000	+9.358%	2	155	+143.289%
2025-09-30	26.9500	27.2500	26.9500	27.2500	+3.770%	3	154	+166.055%
2025-09-29	25.4000	26.2600	25.4000	26.2600	-0.342%	7	153	+176.085%
2025-09-25	26.3500	26.3500	26.3500	26.3500	+3.131%	4	153	+175.142%
2025-09-24	25.7200	25.9600	25.5500	25.5500	+0.275%	4	153	+183.757%
2025-09-19	25.3000	25.4800	25.3000	25.4800	-3.228%	2	151	+184.537%
2025-09-17	26.6000	26.6000	26.1500	26.3300	-1.570%	7	151	+175.351%
2025-09-16	26.5000	26.7500	26.0000	26.7500	+5.026%	10	154	+171.028%
2025-09-15	25.4700	25.4700	25.4700	25.4700	-0.313%	3	150	+184.649%
2025-09-12	24.4500	25.5500	24.4500	25.5500	+3.862%	5	150	+183.757%
2025-09-10	24.6000	24.6000	24.6000	24.6000	+6.126%	1	145	+194.715%
2025-09-08	22.9600	23.1800	22.9600	23.1800	-6.720%	2	145	+212.770%
2025-08-27	24.9500	24.9500	24.8000	24.8500	-7.242%	54	144	+191.751%
2025-08-18	27.2100	27.2100	26.7500	26.7900	-7.301%	3	90	+170.623%
2025-08-13	29.0500	29.0500	28.9000	28.9000	-5.308%	40	90	+150.865%
2025-08-12	30.5200	30.5200	30.5200	30.5200	+6.193%	2	53	+137.549%
2025-08-11	28.3900	28.7400	28.3900	28.7400	+29.169%	7	51	+152.262%
2025-07-31	22.3000	22.3000	22.2000	22.2500	+8.537%	5	44	+225.843%
2025-07-25	20.5000	20.5000	20.5000	20.5000	-5.093%	10	40	+253.659%
2025-07-23	21.6000	21.6000	21.6000	21.6000	-7.692%	1	50	+235.648%
2025-07-14	23.3000	23.4000	23.3000	23.4000	+9.808%	3	49	+209.829%
2025-07-01	21.3500	21.5000	21.3000	21.3100	-4.993%	30	46	+240.216%
2025-06-25	22.4300	22.4300	22.4300	22.4300	+2.001%	10	36	+223.228%
2025-06-24	21.9900	21.9900	21.9900	21.9900	-2.699%	1	26	+229.695%
2025-06-06	22.5000	22.6000	22.5000	22.6000	-8.130%	4	26	+220.796%
2025-06-04	24.6000	24.6000	24.6000	24.6000	+7.190%	1	24	+194.715%
2025-05-28	23.1000	23.1000	22.9500	22.9500	+10.870%	2	24	+215.904%
2025-05-14	20.7000	20.7000	20.7000	20.7000	+3.500%	1	23	+250.242%
2025-05-13	20.0000	20.0000	20.0000	20.0000	-18.534%	1	23	+262.500%
2025-05-02	24.4200	24.5500	24.4200	24.5500	-4.288%	14	22	+195.316%
2025-05-01	25.6500	25.6500	25.6500	25.6500	-5.385%	2	19	+182.651%
2025-04-28	27.1100	27.1100	27.1100	27.1100	-3.351%	1	17	+167.429%
2025-04-24	28.1000	28.1000	28.0500	28.0500	-6.187%	10	17	+158.467%
2025-04-23	29.9000	29.9000	29.9000	29.9000	-1.483%	2	12	+142.475%
2025-04-14	30.2400	30.3500	30.2400	30.3500	-14.867%	2	10	+138.880%
2025-04-08	30.8700	35.6500	30.7600	35.6500	+1.451%	20	9	+103.366%
2025-04-07	35.1400	35.1400	35.1400	35.1400	0.000%	2	2	+106.318%