Dark

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

EOD

Sep 29, 2026

32.05+1.264%(+0.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.3100	32.3100	32.0000	32.0500	+1.264%	11	936	0.000%
2026-09-28	31.7500	31.7500	31.6500	31.6500	+17.877%	7	933	+1.264%
2026-09-24	27.1000	27.1000	26.8500	26.8500	-1.648%	23	930	+19.367%
2026-09-23	27.3000	27.3000	27.3000	27.3000	+0.738%	1	921	+17.399%
2026-09-17	27.0000	27.1500	26.5500	27.1000	+10.838%	29	920	+18.266%
2026-09-16	24.3400	24.4500	24.3400	24.4500	+6.536%	2	915	+31.084%
2026-09-15	22.9500	22.9500	22.9500	22.9500	-14.842%	1	915	+39.651%
2026-09-10	26.5000	26.9500	26.5000	26.9500	-0.737%	25	916	+18.924%
2026-09-09	27.1500	27.1500	27.1500	27.1500	+6.471%	4	916	+18.048%
2026-09-08	25.7000	25.7000	25.5000	25.5000	+15.280%	10	912	+25.686%
2026-09-04	22.0000	22.4500	22.0000	22.1200	+7.640%	30	912	+44.892%
2026-09-03	20.8000	21.0500	20.5000	20.5500	-7.014%	62	912	+55.961%
2026-09-02	21.6000	22.1000	21.6000	22.1000	-1.339%	51	917	+45.023%
2026-09-01	21.9000	22.4000	21.8500	22.4000	+1.587%	31	916	+43.080%
2026-08-31	23.0000	23.0000	22.0500	22.0500	-2.434%	4	916	+45.351%
2026-08-28	23.9700	23.9700	22.6000	22.6000	-7.755%	161	947	+41.814%
2026-08-27	31.0000	31.0000	24.5000	24.5000	-42.623%	147	797	+30.816%
2026-08-24	42.7000	42.7000	42.7000	42.7000	-26.252%	1	683	-24.941%
2026-08-06	57.9000	57.9000	57.9000	57.9000	+4.043%	1	682	-44.646%
2026-08-03	55.6500	55.6500	55.6500	55.6500	-1.417%	1	683	-42.408%
2026-07-29	56.4600	56.4600	56.4500	56.4500	-14.144%	5	682	-43.224%
2026-07-27	66.0000	66.0000	64.4500	65.7500	-1.513%	7	682	-51.255%
2026-07-13	71.8500	71.8500	66.7600	66.7600	-6.721%	6	675	-51.992%
2026-07-10	71.5700	71.5700	71.5700	71.5700	+0.379%	1	678	-55.219%
2026-07-01	72.0400	72.0400	71.3000	71.3000	-3.059%	5	679	-55.049%
2026-06-15	73.5500	73.5500	73.5500	73.5500	+48.436%	1	679	-56.424%
2026-06-01	53.2300	53.2300	49.5500	49.5500	-23.699%	6	680	-35.318%
2026-05-28	67.6200	67.6200	64.0000	64.9400	+0.526%	10	678	-50.647%
2026-05-19	64.6000	64.6000	64.6000	64.6000	-0.966%	1	668	-50.387%
2026-05-18	64.8100	65.4200	63.4400	65.2300	-7.053%	30	637	-50.866%
2026-05-15	70.1800	70.1800	70.1800	70.1800	-3.995%	1	637	-54.332%
2026-05-13	73.1000	73.1000	73.1000	73.1000	+14.469%	3	636	-56.156%
2026-05-08	63.8600	63.8600	63.8600	63.8600	+1.285%	1	639	-49.812%
2026-04-29	63.0500	63.0500	63.0500	63.0500	+1.612%	1	640	-49.167%
2026-04-27	60.9100	62.0500	60.7700	62.0500	-7.360%	51	640	-48.348%
2026-04-23	66.9800	66.9800	66.9800	66.9800	+19.500%	8	589	-52.150%
2026-04-22	56.0500	56.0500	56.0500	56.0500	-17.695%	1	589	-42.819%
2026-04-09	68.1000	68.1000	68.1000	68.1000	+25.530%	1	590	-52.937%
2026-03-13	54.2500	54.2500	54.2500	54.2500	+1.213%	4	591	-40.922%
2026-03-10	53.7000	53.7000	53.6000	53.6000	-6.130%	3	587	-40.205%
2026-02-27	57.1000	57.1000	57.1000	57.1000	+6.114%	1	585	-43.870%
2026-02-26	53.8100	53.8100	53.8100	53.8100	-12.604%	1	584	-40.439%
2026-02-18	61.5700	61.5700	61.5700	61.5700	-2.917%	10	583	-47.945%
2026-02-12	63.4200	63.4200	63.4200	63.4200	+15.857%	1	573	-49.464%
2026-02-03	51.1500	54.7400	51.1500	54.7400	+26.275%	2	572	-41.450%
2026-01-29	43.3500	43.3500	43.3500	43.3500	+20.150%	1	571	-26.067%
2026-01-27	34.9000	36.0800	34.9000	36.0800	+1.634%	4	571	-11.170%
2026-01-26	35.5000	35.5000	35.5000	35.5000	-2.258%	1	567	-9.718%
2026-01-23	36.3200	36.3200	36.3200	36.3200	+2.948%	1	566	-11.757%
2026-01-16	35.2800	35.2800	35.2800	35.2800	+3.765%	1	564	-9.155%
2026-01-15	32.5000	34.0000	32.5000	34.0000	+6.683%	4	564	-5.735%
2026-01-14	32.4000	32.4000	31.8700	31.8700	+25.275%	17	560	+0.565%
2026-01-12	25.4400	25.4400	25.4400	25.4400	+6.000%	4	559	+25.983%
2026-01-08	24.0000	24.0000	24.0000	24.0000	+3.226%	2	559	+33.542%
2025-12-31	23.1500	23.2500	23.1500	23.2500	+1.087%	26	534	+37.849%
2025-12-24	23.0000	23.0000	23.0000	23.0000	-3.361%	20	544	+39.348%
2025-12-23	23.8000	23.8000	23.8000	23.8000	-27.328%	1	544	+34.664%
2025-12-04	32.7500	32.7500	32.7500	32.7500	-8.520%	1	545	-2.137%
2025-12-02	35.8000	35.8000	35.8000	35.8000	-8.790%	200	545	-10.475%
2025-11-26	39.4000	39.4000	39.2500	39.2500	-3.420%	20	346	-18.344%
2025-11-24	40.6400	40.6400	40.6400	40.6400	+0.346%	1	346	-21.137%
2025-11-21	40.6300	40.6300	40.5000	40.5000	+1.887%	4	345	-20.864%
2025-11-19	39.7500	39.7500	39.7500	39.7500	+12.926%	1	343	-19.371%
2025-11-14	35.2000	35.2000	35.2000	35.2000	+1.529%	1	344	-8.949%
2025-11-13	34.6300	34.6700	34.6300	34.6700	-0.259%	10	343	-7.557%
2025-11-06	34.8300	34.8300	34.7600	34.7600	+17.432%	10	352	-7.796%
2025-10-29	29.7500	29.7500	29.6000	29.6000	+3.244%	10	347	+8.277%
2025-10-28	28.4000	28.6700	28.4000	28.6700	-10.210%	2	344	+11.789%
2025-10-16	31.9300	31.9300	31.9300	31.9300	-2.889%	1	345	+0.376%
2025-10-03	32.7400	32.8800	32.7400	32.8800	-4.419%	2	345	-2.524%
2025-10-01	34.4000	34.4000	34.4000	34.4000	+4.242%	2	345	-6.831%
2025-09-30	33.0000	33.0000	33.0000	33.0000	+9.707%	50	343	-2.879%
2025-09-24	29.8700	30.0800	29.8700	30.0800	+8.788%	2	293	+6.549%
2025-09-22	27.6500	27.6500	27.6500	27.6500	-5.952%	1	293	+15.913%
2025-09-19	29.5200	29.6700	29.2500	29.4000	+0.341%	60	293	+9.014%
2025-09-18	28.0500	29.3000	28.0500	29.3000	-5.301%	3	351	+9.386%
2025-09-16	30.9000	30.9400	30.9000	30.9400	+4.140%	2	350	+3.588%
2025-09-15	29.6300	29.7100	29.6300	29.7100	+0.372%	2	350	+7.876%
2025-09-12	28.5800	29.6000	28.5800	29.6000	+3.172%	7	350	+8.277%
2025-09-10	28.1000	28.6900	28.1000	28.6900	+6.102%	2	344	+11.711%
2025-08-29	26.7200	27.0400	26.7200	27.0400	-11.893%	2	342	+18.528%
2025-08-26	30.6900	30.6900	30.6900	30.6900	0.000%	3	345	+4.431%
2025-08-19	30.6900	30.6900	30.6900	30.6900	-1.635%	1	345	+4.431%
2025-08-15	31.2000	31.2000	31.2000	31.2000	-8.638%	50	346	+2.724%
2025-08-14	34.3000	34.3000	34.1000	34.1500	-2.429%	40	296	-6.149%
2025-08-12	34.9500	35.0000	34.9500	35.0000	+7.692%	4	256	-8.429%
2025-08-07	32.5000	32.5000	32.5000	32.5000	+11.111%	8	256	-1.385%
2025-08-01	27.8000	29.2500	27.8000	29.2500	+17.470%	86	256	+9.573%
2025-07-30	24.9000	24.9000	24.9000	24.9000	+5.508%	1	262	+28.715%
2025-07-28	23.9100	23.9100	23.6000	23.6000	-0.840%	2	262	+35.805%
2025-07-25	23.3000	23.8000	23.3000	23.8000	-3.644%	11	263	+34.664%
2025-07-24	24.7000	24.7000	24.7000	24.7000	+0.203%	1	254	+29.757%
2025-07-23	25.3000	25.3000	24.6000	24.6500	-4.272%	5	255	+30.020%
2025-07-21	25.8900	25.8900	25.7500	25.7500	-4.275%	4	260	+24.466%
2025-07-17	27.0000	27.0000	26.9000	26.9000	-1.429%	2	256	+19.145%
2025-07-15	27.1700	27.2900	27.1700	27.2900	+0.701%	2	256	+17.442%
2025-07-11	27.1000	27.1000	27.1000	27.1000	+5.447%	1	254	+18.266%
2025-07-10	25.6000	25.7000	25.5000	25.7000	+6.861%	6	254	+24.708%
2025-07-08	24.1000	24.1000	24.0000	24.0500	-6.055%	10	248	+33.264%
2025-07-07	24.6500	25.6000	24.4000	25.6000	+0.196%	6	244	+25.195%
2025-07-02	25.6000	25.7100	25.4100	25.5500	+2.405%	18	241	+25.440%
2025-06-30	24.8400	24.9500	24.8400	24.9500	-2.918%	6	237	+28.457%
2025-06-25	25.7000	25.7000	25.7000	25.7000	+3.421%	1	242	+24.708%
2025-06-24	24.5000	24.8500	24.5000	24.8500	-6.929%	19	241	+28.974%
2025-06-12	26.7000	26.7100	26.7000	26.7000	+1.908%	86	227	+20.037%
2025-06-05	26.2000	26.2000	26.2000	26.2000	+5.773%	5	144	+22.328%
2025-05-22	24.7500	24.7700	24.7500	24.7700	+0.487%	2	139	+29.390%
2025-05-12	24.6500	24.6500	24.6500	24.6500	-9.707%	1	138	+30.020%
2025-05-09	27.3400	27.3400	27.3000	27.3000	-11.650%	4	137	+17.399%
2025-04-30	30.9000	30.9000	30.9000	30.9000	-8.823%	1	136	+3.722%
2025-04-23	33.8900	33.8900	33.8900	33.8900	-11.050%	1	136	-5.429%
2025-04-22	39.9700	39.9700	38.0400	38.1000	+7.415%	142	135	-15.879%
2025-04-16	35.4700	35.4700	35.4700	35.4700	+4.786%	10	12	-9.642%
2025-04-15	33.8500	33.8500	33.8500	33.8500	-2.506%	5	5	-5.318%
2025-04-10	34.7200	34.7200	34.7200	34.7200	-5.137%	1	7	-7.690%
2025-04-08	36.6000	36.6000	36.6000	36.6000	-11.913%	1	6	-12.432%
2025-04-07	41.5500	41.5500	41.5500	41.5500	0.000%	5	5	-22.864%