Dark

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

EOD

Sep 29, 2026

37.80-1.716%(-0.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.0500	38.0500	37.8000	37.8000	-1.716%	4	1,178	0.000%
2026-09-28	38.4600	38.4600	38.4600	38.4600	+19.441%	1	1,177	-1.716%
2026-09-24	32.0000	32.2000	31.9500	32.2000	-2.572%	10	1,178	+17.391%
2026-09-23	33.0000	33.1500	33.0000	33.0500	-7.293%	6	1,178	+14.372%
2026-09-22	35.6500	35.6500	35.6500	35.6500	+6.007%	1	1,173	+6.031%
2026-09-21	33.3800	33.6300	33.3800	33.6300	+0.538%	3	1,174	+12.400%
2026-09-18	33.0000	33.5000	33.0000	33.4500	+4.859%	56	1,173	+13.004%
2026-09-17	31.9100	31.9100	31.3500	31.9000	+21.063%	22	1,166	+18.495%
2026-09-15	26.3000	26.3500	26.3000	26.3500	-2.947%	31	1,165	+43.454%
2026-09-14	27.7900	27.7900	27.1400	27.1500	-11.158%	46	1,138	+39.227%
2026-09-11	30.5600	30.5600	30.5600	30.5600	-3.596%	1	1,135	+23.691%
2026-09-10	31.2500	31.7000	31.2500	31.7000	-1.246%	5	1,136	+19.243%
2026-09-09	32.1000	32.1000	32.1000	32.1000	+7.000%	4	1,136	+17.757%
2026-09-08	30.1100	30.7800	29.9500	30.0000	+14.068%	67	1,132	+26.000%
2026-09-04	26.3000	26.3000	26.3000	26.3000	+7.041%	1	1,196	+43.726%
2026-09-03	24.5000	24.6700	24.5000	24.5700	-12.250%	9	1,196	+53.846%
2026-09-02	27.3900	28.0000	27.3900	28.0000	+6.667%	3	1,204	+35.000%
2026-09-01	26.6700	26.6700	26.1000	26.2500	-0.906%	21	1,202	+44.000%
2026-08-31	26.7500	26.7900	26.4900	26.4900	-2.646%	18	1,203	+42.695%
2026-08-28	27.4700	27.4700	27.0000	27.2100	-6.495%	16	1,185	+38.920%
2026-08-27	34.0500	34.0500	29.1000	29.1000	-42.262%	149	1,193	+29.897%
2026-08-25	50.4000	50.4000	50.4000	50.4000	+2.439%	5	1,098	-25.000%
2026-08-24	48.8500	49.2500	48.8500	49.2000	-5.657%	5	1,094	-23.171%
2026-08-20	52.1500	52.1500	52.1500	52.1500	-12.938%	1	1,097	-27.517%
2026-08-17	59.9000	59.9000	59.9000	59.9000	+0.084%	1	1,096	-36.895%
2026-08-13	58.4500	59.8500	58.4500	59.8500	+2.133%	2	1,097	-36.842%
2026-08-10	60.0000	60.0000	58.6000	58.6000	-3.871%	3	1,097	-35.495%
2026-08-07	60.9600	60.9600	60.9600	60.9600	-0.147%	1	1,094	-37.992%
2026-08-05	61.0500	61.0500	61.0500	61.0500	-5.714%	1	1,093	-38.084%
2026-08-04	64.7500	64.7500	64.7500	64.7500	-8.039%	2	1,094	-41.622%
2026-07-30	70.4100	70.4100	70.4100	70.4100	+10.205%	5	1,095	-46.314%
2026-07-29	63.8800	63.8900	63.8800	63.8900	-11.608%	5	1,100	-40.836%
2026-07-27	72.2400	72.2800	72.2400	72.2800	-11.746%	5	1,105	-47.703%
2026-07-22	81.9000	81.9000	81.9000	81.9000	+7.565%	1	1,105	-53.846%
2026-07-15	76.1400	76.1400	76.1400	76.1400	+1.764%	1	1,106	-50.355%
2026-07-13	74.8200	74.8200	74.8200	74.8200	-5.946%	1	1,107	-49.479%
2026-07-02	79.5500	79.5500	79.5500	79.5500	-0.075%	1	1,107	-52.483%
2026-07-01	80.3400	80.3400	79.6100	79.6100	-8.547%	5	1,107	-52.519%
2026-06-30	88.3100	88.3500	87.0500	87.0500	-5.432%	5	1,102	-56.577%
2026-06-25	92.0500	92.0500	92.0500	92.0500	-1.393%	1	1,102	-58.935%
2026-06-22	92.6500	93.3500	92.5600	93.3500	+1.688%	3	1,103	-59.507%
2026-06-18	91.6000	91.8000	91.6000	91.8000	+5.517%	3	1,100	-58.824%
2026-06-17	87.0000	87.0000	87.0000	87.0000	+33.028%	1	1,100	-56.552%
2026-06-05	65.4000	65.4000	65.4000	65.4000	-1.506%	1	1,100	-42.202%
2026-06-04	66.4000	66.4000	66.4000	66.4000	+7.045%	1	1,099	-43.072%
2026-06-02	62.0300	62.0300	62.0300	62.0300	+11.968%	10	1,100	-39.062%
2026-06-01	60.3000	60.3000	55.4000	55.4000	-21.418%	7	1,090	-31.769%
2026-05-26	70.5000	70.5000	70.5000	70.5000	-6.869%	1	1,089	-46.383%
2026-05-12	75.7900	75.7900	75.7000	75.7000	+6.246%	100	1,088	-50.066%
2026-04-15	71.2500	71.2500	71.2500	71.2500	-2.544%	1	1,139	-46.947%
2026-04-14	73.1100	73.1100	73.1100	73.1100	-8.943%	20	1,139	-48.297%
2026-04-10	80.2900	80.2900	80.2900	80.2900	+20.682%	1	1,119	-52.921%
2026-04-08	65.6500	66.6600	65.6500	66.5300	+1.962%	10	1,120	-43.184%
2026-04-06	65.2500	65.2500	65.2500	65.2500	-0.776%	2	1,130	-42.069%
2026-04-01	63.5400	65.7600	63.5400	65.7600	+3.072%	3	1,128	-42.518%
2026-03-31	63.8000	63.8000	63.8000	63.8000	-5.900%	3	1,125	-40.752%
2026-03-30	67.8000	67.8000	67.8000	67.8000	-1.810%	1	1,122	-44.248%
2026-03-27	69.0500	69.0500	69.0500	69.0500	+13.606%	1	1,123	-45.257%
2026-03-13	60.7800	60.7800	60.7800	60.7800	-0.605%	1	1,124	-37.808%
2026-03-04	61.1500	61.1500	61.1500	61.1500	-11.760%	1	1,123	-38.185%
2026-02-24	73.8100	73.8100	69.3000	69.3000	-8.358%	2	1,122	-45.455%
2026-02-23	75.6200	75.6200	75.6200	75.6200	+15.486%	3	1,120	-50.013%
2026-02-13	65.4800	65.4800	65.4800	65.4800	-5.920%	1	1,122	-42.272%
2026-02-11	62.1500	69.6000	62.1500	69.6000	+7.790%	5	1,122	-45.690%
2026-02-06	65.3400	65.3400	64.5700	64.5700	+7.224%	3	1,117	-41.459%
2026-02-04	60.2200	60.2200	60.2200	60.2200	-1.117%	3	1,116	-37.230%
2026-02-03	62.1200	62.1200	60.9000	60.9000	+22.708%	3	1,113	-37.931%
2026-01-29	49.1000	49.6500	49.1000	49.6300	+21.672%	4	1,110	-23.836%
2026-01-28	40.7900	40.7900	40.7900	40.7900	-2.533%	1	1,110	-7.330%
2026-01-27	41.8000	41.8500	41.8000	41.8500	+2.674%	301	1,109	-9.677%
2026-01-16	41.0000	41.0000	40.7600	40.7600	+9.130%	3	908	-7.262%
2026-01-14	37.5000	37.5000	37.3500	37.3500	+6.714%	2	908	+1.205%
2026-01-13	35.1000	35.1000	35.0000	35.0000	+32.375%	3	907	+8.000%
2025-12-29	26.7000	26.7000	26.2600	26.4400	-10.976%	10	905	+42.965%
2025-12-19	29.6500	29.7000	29.6500	29.7000	-1.329%	2	905	+27.273%
2025-12-18	30.0400	30.1000	30.0400	30.1000	-0.824%	2	907	+25.581%
2025-12-11	29.7500	30.3500	29.7500	30.3500	-1.301%	2	907	+24.547%
2025-12-05	33.6900	33.6900	30.7500	30.7500	-17.759%	2	907	+22.927%
2025-12-04	37.3900	37.3900	37.3900	37.3900	-9.402%	1	907	+1.097%
2025-12-03	41.2700	41.2700	41.2700	41.2700	-4.246%	1	906	-8.408%
2025-12-01	43.1000	43.1000	43.1000	43.1000	-4.646%	1	906	-12.297%
2025-11-26	44.9500	45.2000	44.8500	45.2000	-1.782%	4	903	-16.372%
2025-11-24	46.0200	46.0200	46.0200	46.0200	-0.346%	3	903	-17.862%
2025-11-21	46.1800	46.1800	46.1800	46.1800	-2.574%	2	906	-18.146%
2025-11-20	44.9400	47.4000	44.9400	47.4000	+3.381%	101	908	-20.253%
2025-11-19	45.8500	45.8500	45.8500	45.8500	+16.076%	1	809	-17.557%
2025-11-13	39.5000	39.5000	39.5000	39.5000	+0.407%	10	810	-4.304%
2025-11-07	40.5200	40.5500	39.3400	39.3400	-3.932%	5	820	-3.915%
2025-11-06	40.5200	40.9500	40.2000	40.9500	+18.012%	10	821	-7.692%
2025-11-05	34.7000	34.7000	34.7000	34.7000	+2.541%	1	815	+8.934%
2025-10-31	33.8400	33.8400	33.8400	33.8400	-1.913%	1	816	+11.702%
2025-10-30	34.5000	34.5000	34.5000	34.5000	+1.025%	1	817	+9.565%
2025-10-29	35.0000	35.0000	34.1500	34.1500	+4.116%	4	818	+10.688%
2025-10-28	33.0500	33.0500	32.7500	32.8000	-1.708%	12	816	+15.244%
2025-10-24	33.3700	33.3700	33.3700	33.3700	-12.346%	10	816	+13.275%
2025-10-17	38.0700	38.0700	38.0700	38.0700	-1.450%	1	812	-0.709%
2025-10-16	39.1700	39.1700	38.6300	38.6300	-3.304%	3	812	-2.149%
2025-10-15	39.9500	39.9500	39.9500	39.9500	+3.310%	1	812	-5.382%
2025-10-08	38.3700	38.6700	38.3700	38.6700	-2.027%	2	811	-2.250%
2025-10-07	38.4000	39.4700	38.4000	39.4700	+9.487%	7	815	-4.231%
2025-10-06	36.0500	36.0500	36.0500	36.0500	-9.422%	2	815	+4.854%
2025-10-01	39.8000	39.8000	39.8000	39.8000	+4.052%	1	817	-5.025%
2025-09-30	35.7800	38.2500	35.7800	38.2500	+9.756%	3	816	-1.176%
2025-09-29	34.8500	34.8500	34.8500	34.8500	-4.573%	200	815	+8.465%
2025-09-25	36.5200	36.5200	36.5200	36.5200	+5.580%	1	615	+3.505%
2025-09-24	34.7500	34.8500	34.4800	34.5900	+2.035%	62	614	+9.280%
2025-09-23	33.9500	34.0000	33.9000	33.9000	-1.109%	50	553	+11.504%
2025-09-19	34.0900	34.2800	34.0900	34.2800	+1.270%	2	503	+10.268%
2025-09-18	34.5300	34.5300	33.7500	33.8500	-3.890%	4	503	+11.669%
2025-09-17	35.6000	35.6000	35.2200	35.2200	+0.629%	3	502	+7.325%
2025-09-16	35.0000	35.0000	35.0000	35.0000	+0.287%	3	500	+8.000%
2025-09-15	34.7000	34.9000	34.6100	34.9000	+4.585%	3	497	+8.309%
2025-09-12	33.0500	33.3700	33.0500	33.3700	+1.583%	2	497	+13.275%
2025-09-11	32.8500	32.8500	32.8500	32.8500	-4.506%	4	497	+15.068%
2025-09-10	34.4000	34.4000	34.4000	34.4000	-0.722%	1	501	+9.884%
2025-09-04	36.8000	36.8000	34.5800	34.6500	+11.594%	18	502	+9.091%
2025-08-29	31.6700	31.6700	31.0500	31.0500	-0.640%	3	486	+21.739%
2025-08-28	31.9500	31.9500	31.2500	31.2500	-6.297%	3	486	+20.960%
2025-08-26	33.3500	33.3500	33.3500	33.3500	-1.912%	1	485	+13.343%
2025-08-25	34.3500	34.3500	34.0000	34.0000	-2.690%	4	485	+11.176%
2025-08-20	34.9400	34.9400	34.9400	34.9400	-0.710%	1	484	+8.185%
2025-08-19	35.1900	35.5300	35.1900	35.1900	-0.845%	5	485	+7.417%
2025-08-18	36.8200	36.8200	35.4900	35.4900	-0.838%	6	486	+6.509%
2025-08-15	36.5700	37.4100	35.7900	35.7900	-10.075%	7	487	+5.616%
2025-08-13	39.8000	39.8000	39.8000	39.8000	-5.665%	1	483	-5.025%
2025-08-12	42.1900	42.1900	42.1900	42.1900	+11.496%	1	482	-10.405%
2025-08-11	37.7300	37.8400	37.7300	37.8400	+3.558%	30	481	-0.106%
2025-08-08	37.0000	37.0000	36.5400	36.5400	+0.550%	5	481	+3.448%
2025-08-07	37.0500	37.2000	36.3400	36.3400	+10.624%	120	477	+4.018%
2025-08-01	32.8500	32.8500	32.8500	32.8500	+9.537%	6	380	+15.068%
2025-07-31	29.9900	29.9900	29.9900	29.9900	+5.972%	1	380	+26.042%
2025-07-09	28.3000	28.3000	28.3000	28.3000	+2.984%	1	380	+33.569%
2025-07-08	28.7500	28.7500	27.4800	27.4800	-4.583%	2	380	+37.555%
2025-07-07	28.8000	29.0000	28.7100	28.8000	+1.983%	64	379	+31.250%
2025-07-03	27.9800	28.2400	27.9800	28.2400	-8.638%	3	377	+33.853%
2025-06-11	30.9100	30.9100	30.9100	30.9100	+6.586%	2	377	+22.291%
2025-06-09	29.0000	29.0000	29.0000	29.0000	-8.661%	1	377	+30.345%
2025-06-04	31.7500	31.7500	31.7500	31.7500	-7.515%	1	375	+19.055%
2025-05-29	33.6500	34.3300	33.3500	34.3300	+12.190%	12	375	+10.108%
2025-05-28	30.6000	30.6000	29.8400	30.6000	+8.127%	10	364	+23.529%
2025-05-21	28.3000	28.3000	28.3000	28.3000	+1.180%	1	363	+33.569%
2025-05-12	27.9000	27.9700	27.9000	27.9700	-9.188%	3	363	+35.145%
2025-05-09	30.7000	30.8100	30.6300	30.8000	+6.427%	80	362	+22.727%
2025-05-08	29.0900	29.5000	28.9400	28.9400	-11.903%	33	358	+30.615%
2025-05-06	32.8500	32.8500	32.8500	32.8500	+4.952%	10	365	+15.068%
2025-05-02	31.4300	31.4300	31.3000	31.3000	-1.572%	6	365	+20.767%
2025-05-01	31.8500	31.8500	31.8000	31.8000	-9.272%	2	362	+18.868%
2025-04-28	34.0500	35.0500	34.0000	35.0500	-18.203%	84	361	+7.846%
2025-04-22	42.8500	42.9000	42.8000	42.8500	-7.151%	30	282	-11.785%
2025-04-21	45.1600	46.2000	44.8600	46.1500	+19.035%	139	276	-18.093%
2025-04-17	38.7700	38.7700	38.7700	38.7700	-3.075%	2	164	-2.502%
2025-04-16	37.9000	40.3000	37.9000	40.0000	+4.712%	129	164	-5.500%
2025-04-15	38.1400	38.2000	38.1400	38.2000	-5.749%	2	63	-1.047%
2025-04-11	40.7000	40.7000	40.5300	40.5300	+11.377%	4	63	-6.736%
2025-04-09	44.5000	44.5000	36.3900	36.3900	-11.201%	13	62	+3.875%
2025-04-08	40.9800	40.9800	40.9800	40.9800	-10.874%	3	50	-7.760%
2025-04-07	45.0000	46.0400	44.9700	45.9800	+3.933%	8	47	-17.790%
2025-04-04	45.1700	45.1700	43.3300	44.2400	0.000%	94	46	-14.557%