Dark

CRM20270617P240
CRM Jun 17 2027 240.00 Put (CRM270617P00240000)
option OPRA

EOD

Aug 13, 2026

59.85+2.133%(+1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	58.4500	59.8500	58.4500	59.8500	+2.133%	2	1,097	0.000%
2026-08-10	60.0000	60.0000	58.6000	58.6000	-3.871%	3	1,097	+2.133%
2026-08-07	60.9600	60.9600	60.9600	60.9600	-0.147%	1	1,094	-1.821%
2026-08-05	61.0500	61.0500	61.0500	61.0500	-5.714%	1	1,093	-1.966%
2026-08-04	64.7500	64.7500	64.7500	64.7500	-8.039%	2	1,094	-7.568%
2026-07-30	70.4100	70.4100	70.4100	70.4100	+10.205%	5	1,095	-14.998%
2026-07-29	63.8800	63.8900	63.8800	63.8900	-11.608%	5	1,100	-6.323%
2026-07-27	72.2400	72.2800	72.2400	72.2800	-11.746%	5	1,105	-17.197%
2026-07-22	81.9000	81.9000	81.9000	81.9000	+7.565%	1	1,105	-26.923%
2026-07-15	76.1400	76.1400	76.1400	76.1400	+1.764%	1	1,106	-21.395%
2026-07-13	74.8200	74.8200	74.8200	74.8200	-5.946%	1	1,107	-20.008%
2026-07-02	79.5500	79.5500	79.5500	79.5500	-0.075%	1	1,107	-24.764%
2026-07-01	80.3400	80.3400	79.6100	79.6100	-8.547%	5	1,107	-24.821%
2026-06-30	88.3100	88.3500	87.0500	87.0500	-5.432%	5	1,102	-31.246%
2026-06-25	92.0500	92.0500	92.0500	92.0500	-1.393%	1	1,102	-34.981%
2026-06-22	92.6500	93.3500	92.5600	93.3500	+1.688%	3	1,103	-35.886%
2026-06-18	91.6000	91.8000	91.6000	91.8000	+5.517%	3	1,100	-34.804%
2026-06-17	87.0000	87.0000	87.0000	87.0000	+33.028%	1	1,100	-31.207%
2026-06-05	65.4000	65.4000	65.4000	65.4000	-1.506%	1	1,100	-8.486%
2026-06-04	66.4000	66.4000	66.4000	66.4000	+7.045%	1	1,099	-9.864%
2026-06-02	62.0300	62.0300	62.0300	62.0300	+11.968%	10	1,100	-3.514%
2026-06-01	60.3000	60.3000	55.4000	55.4000	-21.418%	7	1,090	+8.032%
2026-05-26	70.5000	70.5000	70.5000	70.5000	-6.869%	1	1,089	-15.106%
2026-05-12	75.7900	75.7900	75.7000	75.7000	+6.246%	100	1,088	-20.938%
2026-04-15	71.2500	71.2500	71.2500	71.2500	-2.544%	1	1,139	-16.000%
2026-04-14	73.1100	73.1100	73.1100	73.1100	-8.943%	20	1,139	-18.137%
2026-04-10	80.2900	80.2900	80.2900	80.2900	+20.682%	1	1,119	-25.458%
2026-04-08	65.6500	66.6600	65.6500	66.5300	+1.962%	10	1,120	-10.041%
2026-04-06	65.2500	65.2500	65.2500	65.2500	-0.776%	2	1,130	-8.276%
2026-04-01	63.5400	65.7600	63.5400	65.7600	+3.072%	3	1,128	-8.987%
2026-03-31	63.8000	63.8000	63.8000	63.8000	-5.900%	3	1,125	-6.191%
2026-03-30	67.8000	67.8000	67.8000	67.8000	-1.810%	1	1,122	-11.726%
2026-03-27	69.0500	69.0500	69.0500	69.0500	+13.606%	1	1,123	-13.324%
2026-03-13	60.7800	60.7800	60.7800	60.7800	-0.605%	1	1,124	-1.530%
2026-03-04	61.1500	61.1500	61.1500	61.1500	-11.760%	1	1,123	-2.126%
2026-02-24	73.8100	73.8100	69.3000	69.3000	-8.358%	2	1,122	-13.636%
2026-02-23	75.6200	75.6200	75.6200	75.6200	+15.486%	3	1,120	-20.854%
2026-02-13	65.4800	65.4800	65.4800	65.4800	-5.920%	1	1,122	-8.598%
2026-02-11	62.1500	69.6000	62.1500	69.6000	+7.790%	5	1,122	-14.009%
2026-02-06	65.3400	65.3400	64.5700	64.5700	+7.224%	3	1,117	-7.310%
2026-02-04	60.2200	60.2200	60.2200	60.2200	-1.117%	3	1,116	-0.614%
2026-02-03	62.1200	62.1200	60.9000	60.9000	+22.708%	3	1,113	-1.724%
2026-01-29	49.1000	49.6500	49.1000	49.6300	+21.672%	4	1,110	+20.592%
2026-01-28	40.7900	40.7900	40.7900	40.7900	-2.533%	1	1,110	+46.727%
2026-01-27	41.8000	41.8500	41.8000	41.8500	+2.674%	301	1,109	+43.011%
2026-01-16	41.0000	41.0000	40.7600	40.7600	+9.130%	3	908	+46.835%
2026-01-14	37.5000	37.5000	37.3500	37.3500	+6.714%	2	908	+60.241%
2026-01-13	35.1000	35.1000	35.0000	35.0000	+32.375%	3	907	+71.000%
2025-12-29	26.7000	26.7000	26.2600	26.4400	-10.976%	10	905	+126.362%
2025-12-19	29.6500	29.7000	29.6500	29.7000	-1.329%	2	905	+101.515%
2025-12-18	30.0400	30.1000	30.0400	30.1000	-0.824%	2	907	+98.837%
2025-12-11	29.7500	30.3500	29.7500	30.3500	-1.301%	2	907	+97.199%
2025-12-05	33.6900	33.6900	30.7500	30.7500	-17.759%	2	907	+94.634%
2025-12-04	37.3900	37.3900	37.3900	37.3900	-9.402%	1	907	+60.070%
2025-12-03	41.2700	41.2700	41.2700	41.2700	-4.246%	1	906	+45.021%
2025-12-01	43.1000	43.1000	43.1000	43.1000	-4.646%	1	906	+38.863%
2025-11-26	44.9500	45.2000	44.8500	45.2000	-1.782%	4	903	+32.412%
2025-11-24	46.0200	46.0200	46.0200	46.0200	-0.346%	3	903	+30.052%
2025-11-21	46.1800	46.1800	46.1800	46.1800	-2.574%	2	906	+29.602%
2025-11-20	44.9400	47.4000	44.9400	47.4000	+3.381%	101	908	+26.266%
2025-11-19	45.8500	45.8500	45.8500	45.8500	+16.076%	1	809	+30.534%
2025-11-13	39.5000	39.5000	39.5000	39.5000	+0.407%	10	810	+51.519%
2025-11-07	40.5200	40.5500	39.3400	39.3400	-3.932%	5	820	+52.135%
2025-11-06	40.5200	40.9500	40.2000	40.9500	+18.012%	10	821	+46.154%
2025-11-05	34.7000	34.7000	34.7000	34.7000	+2.541%	1	815	+72.478%
2025-10-31	33.8400	33.8400	33.8400	33.8400	-1.913%	1	816	+76.862%
2025-10-30	34.5000	34.5000	34.5000	34.5000	+1.025%	1	817	+73.478%
2025-10-29	35.0000	35.0000	34.1500	34.1500	+4.116%	4	818	+75.256%
2025-10-28	33.0500	33.0500	32.7500	32.8000	-1.708%	12	816	+82.470%
2025-10-24	33.3700	33.3700	33.3700	33.3700	-12.346%	10	816	+79.353%
2025-10-17	38.0700	38.0700	38.0700	38.0700	-1.450%	1	812	+57.210%
2025-10-16	39.1700	39.1700	38.6300	38.6300	-3.304%	3	812	+54.931%
2025-10-15	39.9500	39.9500	39.9500	39.9500	+3.310%	1	812	+49.812%
2025-10-08	38.3700	38.6700	38.3700	38.6700	-2.027%	2	811	+54.771%
2025-10-07	38.4000	39.4700	38.4000	39.4700	+9.487%	7	815	+51.634%
2025-10-06	36.0500	36.0500	36.0500	36.0500	-9.422%	2	815	+66.019%
2025-10-01	39.8000	39.8000	39.8000	39.8000	+4.052%	1	817	+50.377%
2025-09-30	35.7800	38.2500	35.7800	38.2500	+9.756%	3	816	+56.471%
2025-09-29	34.8500	34.8500	34.8500	34.8500	-4.573%	200	815	+71.736%
2025-09-25	36.5200	36.5200	36.5200	36.5200	+5.580%	1	615	+63.883%
2025-09-24	34.7500	34.8500	34.4800	34.5900	+2.035%	62	614	+73.027%
2025-09-23	33.9500	34.0000	33.9000	33.9000	-1.109%	50	553	+76.549%
2025-09-19	34.0900	34.2800	34.0900	34.2800	+1.270%	2	503	+74.592%
2025-09-18	34.5300	34.5300	33.7500	33.8500	-3.890%	4	503	+76.809%
2025-09-17	35.6000	35.6000	35.2200	35.2200	+0.629%	3	502	+69.932%
2025-09-16	35.0000	35.0000	35.0000	35.0000	+0.287%	3	500	+71.000%
2025-09-15	34.7000	34.9000	34.6100	34.9000	+4.585%	3	497	+71.490%
2025-09-12	33.0500	33.3700	33.0500	33.3700	+1.583%	2	497	+79.353%
2025-09-11	32.8500	32.8500	32.8500	32.8500	-4.506%	4	497	+82.192%
2025-09-10	34.4000	34.4000	34.4000	34.4000	-0.722%	1	501	+73.983%
2025-09-04	36.8000	36.8000	34.5800	34.6500	+11.594%	18	502	+72.727%
2025-08-29	31.6700	31.6700	31.0500	31.0500	-0.640%	3	486	+92.754%
2025-08-28	31.9500	31.9500	31.2500	31.2500	-6.297%	3	486	+91.520%
2025-08-26	33.3500	33.3500	33.3500	33.3500	-1.912%	1	485	+79.460%
2025-08-25	34.3500	34.3500	34.0000	34.0000	-2.690%	4	485	+76.029%
2025-08-20	34.9400	34.9400	34.9400	34.9400	-0.710%	1	484	+71.294%
2025-08-19	35.1900	35.5300	35.1900	35.1900	-0.845%	5	485	+70.077%
2025-08-18	36.8200	36.8200	35.4900	35.4900	-0.838%	6	486	+68.639%
2025-08-15	36.5700	37.4100	35.7900	35.7900	-10.075%	7	487	+67.225%
2025-08-13	39.8000	39.8000	39.8000	39.8000	-5.665%	1	483	+50.377%
2025-08-12	42.1900	42.1900	42.1900	42.1900	+11.496%	1	482	+41.858%
2025-08-11	37.7300	37.8400	37.7300	37.8400	+3.558%	30	481	+58.166%
2025-08-08	37.0000	37.0000	36.5400	36.5400	+0.550%	5	481	+63.793%
2025-08-07	37.0500	37.2000	36.3400	36.3400	+10.624%	120	477	+64.695%
2025-08-01	32.8500	32.8500	32.8500	32.8500	+9.537%	6	380	+82.192%
2025-07-31	29.9900	29.9900	29.9900	29.9900	+5.972%	1	380	+99.567%
2025-07-09	28.3000	28.3000	28.3000	28.3000	+2.984%	1	380	+111.484%
2025-07-08	28.7500	28.7500	27.4800	27.4800	-4.583%	2	380	+117.795%
2025-07-07	28.8000	29.0000	28.7100	28.8000	+1.983%	64	379	+107.813%
2025-07-03	27.9800	28.2400	27.9800	28.2400	-8.638%	3	377	+111.933%
2025-06-11	30.9100	30.9100	30.9100	30.9100	+6.586%	2	377	+93.627%
2025-06-09	29.0000	29.0000	29.0000	29.0000	-8.661%	1	377	+106.379%
2025-06-04	31.7500	31.7500	31.7500	31.7500	-7.515%	1	375	+88.504%
2025-05-29	33.6500	34.3300	33.3500	34.3300	+12.190%	12	375	+74.337%
2025-05-28	30.6000	30.6000	29.8400	30.6000	+8.127%	10	364	+95.588%
2025-05-21	28.3000	28.3000	28.3000	28.3000	+1.180%	1	363	+111.484%
2025-05-12	27.9000	27.9700	27.9000	27.9700	-9.188%	3	363	+113.979%
2025-05-09	30.7000	30.8100	30.6300	30.8000	+6.427%	80	362	+94.318%
2025-05-08	29.0900	29.5000	28.9400	28.9400	-11.903%	33	358	+106.807%
2025-05-06	32.8500	32.8500	32.8500	32.8500	+4.952%	10	365	+82.192%
2025-05-02	31.4300	31.4300	31.3000	31.3000	-1.572%	6	365	+91.214%
2025-05-01	31.8500	31.8500	31.8000	31.8000	-9.272%	2	362	+88.208%
2025-04-28	34.0500	35.0500	34.0000	35.0500	-18.203%	84	361	+70.756%
2025-04-22	42.8500	42.9000	42.8000	42.8500	-7.151%	30	282	+39.673%
2025-04-21	45.1600	46.2000	44.8600	46.1500	+19.035%	139	276	+29.686%
2025-04-17	38.7700	38.7700	38.7700	38.7700	-3.075%	2	164	+54.372%
2025-04-16	37.9000	40.3000	37.9000	40.0000	+4.712%	129	164	+49.625%
2025-04-15	38.1400	38.2000	38.1400	38.2000	-5.749%	2	63	+56.675%
2025-04-11	40.7000	40.7000	40.5300	40.5300	+11.377%	4	63	+47.668%
2025-04-09	44.5000	44.5000	36.3900	36.3900	-11.201%	13	62	+64.468%
2025-04-08	40.9800	40.9800	40.9800	40.9800	-10.874%	3	50	+46.047%
2025-04-07	45.0000	46.0400	44.9700	45.9800	+3.933%	8	47	+30.165%
2025-04-04	45.1700	45.1700	43.3300	44.2400	0.000%	94	46	+35.285%