Dark

CRM20270617P260
CRM Jun 17 2027 260.00 Put (CRM270617P00260000)
option OPRA

EOD

Sep 29, 2026

50.84+16.339%(+7.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.2500	50.8400	50.2500	50.8400	+16.339%	7	698	0.000%
2026-09-23	44.7000	44.7000	43.5500	43.7000	-1.131%	15	698	+16.339%
2026-09-21	44.2000	44.2000	44.2000	44.2000	+5.238%	1	697	+15.023%
2026-09-17	43.0000	43.0000	41.9500	42.0000	+7.692%	40	697	+21.048%
2026-09-16	39.1000	39.1000	39.0000	39.0000	+3.311%	2	697	+30.359%
2026-09-15	36.0000	37.7500	36.0000	37.7500	-10.119%	157	698	+34.675%
2026-09-10	42.0000	42.0000	42.0000	42.0000	+3.832%	1	600	+21.048%
2026-09-09	40.4500	40.4500	40.4500	40.4500	-3.091%	5	599	+25.686%
2026-09-08	41.7400	41.7400	41.7400	41.7400	+15.304%	1	599	+21.802%
2026-09-04	35.6500	36.2000	35.6500	36.2000	+6.942%	7	597	+40.442%
2026-09-03	34.4500	34.8500	33.2000	33.8500	-10.450%	37	597	+50.192%
2026-09-02	35.3500	38.0000	35.3500	37.8000	+5.146%	10	589	+34.497%
2026-09-01	37.3700	38.0500	35.9500	35.9500	-3.100%	6	586	+41.419%
2026-08-31	37.1000	37.1000	35.7500	37.1000	-0.536%	187	588	+37.035%
2026-08-28	38.3800	38.3800	36.7900	37.3000	-9.135%	22	450	+36.300%
2026-08-27	41.9000	43.4000	41.0500	41.0500	-36.943%	10	449	+23.849%
2026-08-25	65.1000	65.1000	65.1000	65.1000	-10.638%	1	439	-21.905%
2026-08-18	72.8500	72.8500	72.8500	72.8500	-18.649%	1	439	-30.213%
2026-07-27	89.5500	89.5500	89.5500	89.5500	-14.714%	1	439	-43.227%
2026-07-23	105.0000	105.0000	105.0000	105.0000	+8.415%	2	438	-51.581%
2026-07-02	96.8500	96.8500	96.8500	96.8500	-12.313%	1	439	-47.506%
2026-06-22	110.4500	110.4500	110.4500	110.4500	+0.363%	1	439	-53.970%
2026-06-18	110.0500	110.0500	110.0500	110.0500	+21.067%	1	437	-53.803%
2026-05-28	90.9000	90.9000	90.9000	90.9000	+1.564%	4	437	-44.070%
2026-05-20	89.5000	89.5000	89.5000	89.5000	-7.359%	1	433	-43.196%
2026-05-13	96.6100	96.6100	96.6100	96.6100	+17.459%	1	434	-47.376%
2026-05-07	82.2500	82.2500	82.2500	82.2500	-2.281%	2	433	-38.188%
2026-04-16	84.1700	84.1700	84.1700	84.1700	+0.694%	1	435	-39.598%
2026-03-30	83.5900	83.5900	83.5900	83.5900	+16.746%	1	434	-39.179%
2026-03-17	71.7500	71.7500	71.6000	71.6000	+0.703%	2	435	-28.994%
2026-03-12	71.0500	71.1000	71.0500	71.1000	-19.661%	2	436	-28.495%
2026-02-23	88.5000	88.5000	88.5000	88.5000	+4.008%	1	437	-42.554%
2026-02-17	85.7500	85.7500	85.0900	85.0900	+1.057%	29	436	-40.251%
2026-02-13	84.2000	84.2000	84.2000	84.2000	+40.333%	6	444	-39.620%
2026-01-29	60.0000	60.0000	60.0000	60.0000	+12.360%	1	444	-15.267%
2026-01-23	53.4000	53.4000	53.4000	53.4000	-4.931%	2	443	-4.794%
2026-01-20	56.1700	56.1700	56.1700	56.1700	+41.486%	5	445	-9.489%
2026-01-05	39.7000	39.7000	39.6500	39.7000	-2.768%	20	445	+28.060%
2026-01-02	36.3200	40.8300	36.3200	40.8300	+10.202%	4	425	+24.516%
2025-12-22	37.0500	37.0500	37.0500	37.0500	-7.836%	4	423	+37.220%
2025-12-08	40.2000	40.2000	40.2000	40.2000	-26.103%	1	423	+26.468%
2025-11-25	54.4000	54.4000	54.4000	54.4000	+2.874%	40	422	-6.544%
2025-11-06	53.8600	53.8600	52.6800	52.8800	+19.773%	44	462	-3.858%
2025-11-04	44.0700	44.3300	44.0700	44.1500	+4.029%	20	469	+15.153%
2025-11-03	42.4400	42.4400	42.4400	42.4400	+0.094%	1	455	+19.793%
2025-10-28	42.5500	42.6000	42.4000	42.4000	-1.395%	18	455	+19.906%
2025-10-27	43.3000	43.3000	43.0000	43.0000	-0.670%	2	444	+18.233%
2025-10-24	43.2900	43.2900	43.2900	43.2900	+8.009%	10	444	+17.441%
2025-10-21	40.0800	40.0800	40.0800	40.0800	-11.912%	10	444	+26.846%
2025-10-16	45.5000	45.5000	45.5000	45.5000	-13.068%	1	434	+11.736%
2025-10-15	51.3000	52.3400	50.9500	52.3400	+10.539%	3	435	-2.866%
2025-10-13	47.3500	47.3500	47.3500	47.3500	-3.229%	5	433	+7.371%
2025-10-10	47.2000	48.9300	47.0500	48.9300	+0.887%	51	438	+3.904%
2025-10-09	48.5000	48.5000	48.5000	48.5000	-3.039%	4	413	+4.825%
2025-10-07	50.0200	50.0200	50.0200	50.0200	+8.386%	1	408	+1.639%
2025-10-06	46.2500	46.2500	46.1500	46.1500	-1.494%	4	408	+10.163%
2025-09-30	46.8500	46.8500	46.8500	46.8500	+4.833%	1	408	+8.517%
2025-09-24	44.5600	44.6900	44.5600	44.6900	+6.405%	2	407	+13.761%
2025-09-22	42.0000	42.0000	42.0000	42.0000	-5.830%	1	407	+21.048%
2025-09-19	44.4100	44.6000	44.4100	44.6000	+8.913%	2	407	+13.991%
2025-09-08	40.9500	40.9500	40.9500	40.9500	-3.191%	25	407	+24.151%
2025-09-02	42.2500	42.3000	42.2500	42.3000	-7.420%	2	382	+20.189%
2025-08-21	45.5500	45.6900	45.5500	45.6900	-0.889%	4	382	+11.272%
2025-08-18	46.3000	46.3000	46.0000	46.1000	-6.091%	5	382	+10.282%
2025-08-13	49.0900	49.0900	49.0900	49.0900	+17.160%	1	380	+3.565%
2025-08-04	41.9000	41.9000	41.9000	41.9000	-2.784%	1	379	+21.337%
2025-08-01	43.1100	43.1100	43.1000	43.1000	+11.226%	5	378	+17.958%
2025-07-31	38.7500	38.8000	38.7500	38.7500	+1.974%	9	375	+31.200%
2025-07-21	38.0000	38.0000	38.0000	38.0000	+3.430%	100	373	+33.789%
2025-07-09	36.6500	36.7400	36.6500	36.7400	-0.970%	2	329	+38.378%
2025-07-07	36.9500	37.2800	36.9500	37.1000	+0.488%	22	328	+37.035%
2025-06-09	36.9200	36.9200	36.9200	36.9200	-10.279%	1	319	+37.703%
2025-06-02	41.5000	41.5000	41.0500	41.1500	+0.562%	28	318	+23.548%
2025-05-30	40.9200	40.9200	40.9200	40.9200	+19.649%	2	303	+24.242%
2025-05-12	35.5500	35.5800	34.2000	34.2000	-14.092%	29	302	+48.655%
2025-05-09	39.8100	39.8100	39.8100	39.8100	+4.215%	2	326	+27.707%
2025-05-08	37.9700	38.3900	37.9700	38.2000	-3.242%	3	325	+33.089%
2025-05-07	39.4800	39.4800	39.4800	39.4800	-12.848%	1	324	+28.774%
2025-04-24	45.3000	45.3000	45.3000	45.3000	-6.943%	1	323	+12.230%
2025-04-23	48.9900	48.9900	48.6800	48.6800	-6.922%	2	323	+4.437%
2025-04-22	55.2500	55.2500	51.9000	52.3000	-7.434%	22	322	-2.792%
2025-04-21	54.9000	56.5000	54.9000	56.5000	+14.419%	20	311	-10.018%
2025-04-16	47.2000	49.3800	47.2000	49.3800	+2.236%	165	305	+2.957%
2025-04-14	48.3500	48.3500	48.3000	48.3000	-0.617%	2	140	+5.259%
2025-04-11	48.1700	49.0500	48.1700	48.6000	-12.856%	270	139	+4.609%
2025-04-04	55.7700	55.7700	55.7700	55.7700	0.000%	80	40	-8.840%