Dark

CRM20270617P230
CRM Jun 17 2027 230.00 Put (CRM270617P00230000)
option OPRA

Inactive

Jun 15, 2026

73.55+48.436%(+24.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	73.5500	73.5500	73.5500	73.5500	+48.436%	1	679	0.000%
2026-06-01	53.2300	53.2300	49.5500	49.5500	-23.699%	6	680	+48.436%
2026-05-28	67.6200	67.6200	64.0000	64.9400	+0.526%	10	678	+13.258%
2026-05-19	64.6000	64.6000	64.6000	64.6000	-0.966%	1	668	+13.854%
2026-05-18	64.8100	65.4200	63.4400	65.2300	-7.053%	30	637	+12.755%
2026-05-15	70.1800	70.1800	70.1800	70.1800	-3.995%	1	637	+4.802%
2026-05-13	73.1000	73.1000	73.1000	73.1000	+14.469%	3	636	+0.616%
2026-05-08	63.8600	63.8600	63.8600	63.8600	+1.285%	1	639	+15.174%
2026-04-29	63.0500	63.0500	63.0500	63.0500	+1.612%	1	640	+16.653%
2026-04-27	60.9100	62.0500	60.7700	62.0500	-7.360%	51	640	+18.533%
2026-04-23	66.9800	66.9800	66.9800	66.9800	+19.500%	8	589	+9.809%
2026-04-22	56.0500	56.0500	56.0500	56.0500	-17.695%	1	589	+31.222%
2026-04-09	68.1000	68.1000	68.1000	68.1000	+25.530%	1	590	+8.003%
2026-03-13	54.2500	54.2500	54.2500	54.2500	+1.213%	4	591	+35.576%
2026-03-10	53.7000	53.7000	53.6000	53.6000	-6.130%	3	587	+37.220%
2026-02-27	57.1000	57.1000	57.1000	57.1000	+6.114%	1	585	+28.809%
2026-02-26	53.8100	53.8100	53.8100	53.8100	-12.604%	1	584	+36.685%
2026-02-18	61.5700	61.5700	61.5700	61.5700	-2.917%	10	583	+19.458%
2026-02-12	63.4200	63.4200	63.4200	63.4200	+15.857%	1	573	+15.973%
2026-02-03	51.1500	54.7400	51.1500	54.7400	+26.275%	2	572	+34.362%
2026-01-29	43.3500	43.3500	43.3500	43.3500	+20.150%	1	571	+69.666%
2026-01-27	34.9000	36.0800	34.9000	36.0800	+1.634%	4	571	+103.853%
2026-01-26	35.5000	35.5000	35.5000	35.5000	-2.258%	1	567	+107.183%
2026-01-23	36.3200	36.3200	36.3200	36.3200	+2.948%	1	566	+102.506%
2026-01-16	35.2800	35.2800	35.2800	35.2800	+3.765%	1	564	+108.475%
2026-01-15	32.5000	34.0000	32.5000	34.0000	+6.683%	4	564	+116.324%
2026-01-14	32.4000	32.4000	31.8700	31.8700	+25.275%	17	560	+130.781%
2026-01-12	25.4400	25.4400	25.4400	25.4400	+6.000%	4	559	+189.112%
2026-01-08	24.0000	24.0000	24.0000	24.0000	+3.226%	2	559	+206.458%
2025-12-31	23.1500	23.2500	23.1500	23.2500	+1.087%	26	534	+216.344%
2025-12-24	23.0000	23.0000	23.0000	23.0000	-3.361%	20	544	+219.783%
2025-12-23	23.8000	23.8000	23.8000	23.8000	-27.328%	1	544	+209.034%
2025-12-04	32.7500	32.7500	32.7500	32.7500	-8.520%	1	545	+124.580%
2025-12-02	35.8000	35.8000	35.8000	35.8000	-8.790%	200	545	+105.447%
2025-11-26	39.4000	39.4000	39.2500	39.2500	-3.420%	20	346	+87.389%
2025-11-24	40.6400	40.6400	40.6400	40.6400	+0.346%	1	346	+80.979%
2025-11-21	40.6300	40.6300	40.5000	40.5000	+1.887%	4	345	+81.605%
2025-11-19	39.7500	39.7500	39.7500	39.7500	+12.926%	1	343	+85.031%
2025-11-14	35.2000	35.2000	35.2000	35.2000	+1.529%	1	344	+108.949%
2025-11-13	34.6300	34.6700	34.6300	34.6700	-0.259%	10	343	+112.143%
2025-11-06	34.8300	34.8300	34.7600	34.7600	+17.432%	10	352	+111.594%
2025-10-29	29.7500	29.7500	29.6000	29.6000	+3.244%	10	347	+148.480%
2025-10-28	28.4000	28.6700	28.4000	28.6700	-10.210%	2	344	+156.540%
2025-10-16	31.9300	31.9300	31.9300	31.9300	-2.889%	1	345	+130.348%
2025-10-03	32.7400	32.8800	32.7400	32.8800	-4.419%	2	345	+123.692%
2025-10-01	34.4000	34.4000	34.4000	34.4000	+4.242%	2	345	+113.808%
2025-09-30	33.0000	33.0000	33.0000	33.0000	+9.707%	50	343	+122.879%
2025-09-24	29.8700	30.0800	29.8700	30.0800	+8.788%	2	293	+144.515%
2025-09-22	27.6500	27.6500	27.6500	27.6500	-5.952%	1	293	+166.004%
2025-09-19	29.5200	29.6700	29.2500	29.4000	+0.341%	60	293	+150.170%
2025-09-18	28.0500	29.3000	28.0500	29.3000	-5.301%	3	351	+151.024%
2025-09-16	30.9000	30.9400	30.9000	30.9400	+4.140%	2	350	+137.718%
2025-09-15	29.6300	29.7100	29.6300	29.7100	+0.372%	2	350	+147.560%
2025-09-12	28.5800	29.6000	28.5800	29.6000	+3.172%	7	350	+148.480%
2025-09-10	28.1000	28.6900	28.1000	28.6900	+6.102%	2	344	+156.361%
2025-08-29	26.7200	27.0400	26.7200	27.0400	-11.893%	2	342	+172.004%
2025-08-26	30.6900	30.6900	30.6900	30.6900	0.000%	3	345	+139.655%
2025-08-19	30.6900	30.6900	30.6900	30.6900	-1.635%	1	345	+139.655%
2025-08-15	31.2000	31.2000	31.2000	31.2000	-8.638%	50	346	+135.737%
2025-08-14	34.3000	34.3000	34.1000	34.1500	-2.429%	40	296	+115.373%
2025-08-12	34.9500	35.0000	34.9500	35.0000	+7.692%	4	256	+110.143%
2025-08-07	32.5000	32.5000	32.5000	32.5000	+11.111%	8	256	+126.308%
2025-08-01	27.8000	29.2500	27.8000	29.2500	+17.470%	86	256	+151.453%
2025-07-30	24.9000	24.9000	24.9000	24.9000	+5.508%	1	262	+195.382%
2025-07-28	23.9100	23.9100	23.6000	23.6000	-0.840%	2	262	+211.653%
2025-07-25	23.3000	23.8000	23.3000	23.8000	-3.644%	11	263	+209.034%
2025-07-24	24.7000	24.7000	24.7000	24.7000	+0.203%	1	254	+197.773%
2025-07-23	25.3000	25.3000	24.6000	24.6500	-4.272%	5	255	+198.377%
2025-07-21	25.8900	25.8900	25.7500	25.7500	-4.275%	4	260	+185.631%
2025-07-17	27.0000	27.0000	26.9000	26.9000	-1.429%	2	256	+173.420%
2025-07-15	27.1700	27.2900	27.1700	27.2900	+0.701%	2	256	+169.513%
2025-07-11	27.1000	27.1000	27.1000	27.1000	+5.447%	1	254	+171.402%
2025-07-10	25.6000	25.7000	25.5000	25.7000	+6.861%	6	254	+186.187%
2025-07-08	24.1000	24.1000	24.0000	24.0500	-6.055%	10	248	+205.821%
2025-07-07	24.6500	25.6000	24.4000	25.6000	+0.196%	6	244	+187.305%
2025-07-02	25.6000	25.7100	25.4100	25.5500	+2.405%	18	241	+187.867%
2025-06-30	24.8400	24.9500	24.8400	24.9500	-2.918%	6	237	+194.790%
2025-06-25	25.7000	25.7000	25.7000	25.7000	+3.421%	1	242	+186.187%
2025-06-24	24.5000	24.8500	24.5000	24.8500	-6.929%	19	241	+195.976%
2025-06-12	26.7000	26.7100	26.7000	26.7000	+1.908%	86	227	+175.468%
2025-06-05	26.2000	26.2000	26.2000	26.2000	+5.773%	5	144	+180.725%
2025-05-22	24.7500	24.7700	24.7500	24.7700	+0.487%	2	139	+196.932%
2025-05-12	24.6500	24.6500	24.6500	24.6500	-9.707%	1	138	+198.377%
2025-05-09	27.3400	27.3400	27.3000	27.3000	-11.650%	4	137	+169.414%
2025-04-30	30.9000	30.9000	30.9000	30.9000	-8.823%	1	136	+138.026%
2025-04-23	33.8900	33.8900	33.8900	33.8900	-11.050%	1	136	+117.026%
2025-04-22	39.9700	39.9700	38.0400	38.1000	+7.415%	142	135	+93.045%
2025-04-16	35.4700	35.4700	35.4700	35.4700	+4.786%	10	12	+107.358%
2025-04-15	33.8500	33.8500	33.8500	33.8500	-2.506%	5	5	+117.282%
2025-04-10	34.7200	34.7200	34.7200	34.7200	-5.137%	1	7	+111.838%
2025-04-08	36.6000	36.6000	36.6000	36.6000	-11.913%	1	6	+100.956%
2025-04-07	41.5500	41.5500	41.5500	41.5500	0.000%	5	5	+77.016%