Dark

CRM20270617P280
CRM Jun 17 2027 280.00 Put (CRM270617P00280000)
option OPRA

EOD

Sep 29, 2026

64.00+9.871%(+5.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	64.0000	64.0000	64.0000	64.0000	+9.871%	1	314	0.000%
2026-09-21	58.2000	58.2500	58.2000	58.2500	+6.979%	33	314	+9.871%
2026-09-08	54.4000	54.4500	54.3700	54.4500	+13.319%	10	347	+17.539%
2026-09-04	48.0000	48.0500	47.6000	48.0500	+7.135%	18	331	+33.195%
2026-09-03	44.7500	45.2000	44.5000	44.8500	-8.841%	11	331	+42.698%
2026-09-02	50.1000	50.3000	49.2000	49.2000	+0.882%	54	323	+30.081%
2026-09-01	48.9500	48.9500	48.4500	48.7700	+2.350%	29	311	+31.228%
2026-08-31	48.1000	48.3500	47.3000	47.6500	-2.556%	71	297	+34.313%
2026-08-28	50.5000	50.5000	47.8500	48.9000	-9.074%	62	237	+30.879%
2026-08-27	53.0000	53.7800	53.0000	53.7800	-39.641%	2	187	+19.003%
2026-08-18	89.1000	89.1000	89.1000	89.1000	-0.168%	1	189	-28.171%
2026-08-11	89.2500	89.2500	89.2500	89.2500	-0.145%	1	188	-28.291%
2026-08-10	89.3800	89.4000	89.3600	89.3800	-7.378%	10	188	-28.396%
2026-07-29	96.5000	96.5000	96.5000	96.5000	-7.212%	1	190	-33.679%
2026-07-28	104.0000	104.0000	104.0000	104.0000	-2.804%	1	191	-38.462%
2026-07-27	107.0000	107.0000	107.0000	107.0000	-7.535%	1	192	-40.187%
2026-07-08	115.7200	115.7200	115.7200	115.7200	-7.253%	1	192	-44.694%
2026-06-26	124.7700	124.7700	124.7700	124.7700	-4.668%	2	193	-48.706%
2026-06-22	130.8800	130.8800	130.8800	130.8800	+2.234%	1	191	-51.100%
2026-06-18	128.0200	128.0200	128.0200	128.0200	+9.279%	2	189	-50.008%
2026-06-12	117.1500	117.1500	117.1500	117.1500	-0.720%	1	189	-45.369%
2026-06-11	118.0000	118.0000	118.0000	118.0000	+22.687%	45	189	-45.763%
2026-06-03	96.1800	96.1800	96.1800	96.1800	+13.957%	1	223	-33.458%
2026-06-01	87.4800	87.4800	84.4000	84.4000	-20.000%	11	223	-24.171%
2026-05-19	105.5000	105.5000	105.5000	105.5000	+5.913%	2	213	-39.336%
2026-05-07	99.6100	99.6100	99.6100	99.6100	-2.045%	1	211	-35.749%
2026-04-27	101.6900	101.6900	101.6900	101.6900	-11.381%	1	212	-37.064%
2026-04-10	114.7500	114.7500	114.7500	114.7500	+3.146%	1	211	-44.227%
2026-04-09	111.6100	111.6700	111.2500	111.2500	+8.441%	5	210	-42.472%
2026-04-08	102.5900	102.5900	102.5900	102.5900	+3.449%	2	214	-37.616%
2026-03-30	99.1700	99.1700	99.1700	99.1700	-3.718%	3	213	-35.464%
2026-03-27	103.0000	103.0000	103.0000	103.0000	+5.587%	1	216	-37.864%
2026-03-25	97.5500	97.5500	97.5500	97.5500	+9.202%	1	216	-34.393%
2026-03-16	89.3300	89.3300	89.3300	89.3300	-6.607%	1	215	-28.356%
2026-03-02	95.6500	95.6500	95.6500	95.6500	-7.271%	1	214	-33.089%
2026-02-17	103.1500	103.1500	103.1500	103.1500	+119.702%	1	213	-37.954%
2026-01-07	46.9000	46.9500	46.9000	46.9500	-0.106%	2	212	+36.315%
2025-12-31	47.0000	47.0000	47.0000	47.0000	-26.746%	1	211	+36.170%
2025-11-06	64.1600	64.1600	64.1600	64.1600	+19.035%	1	211	-0.249%
2025-10-28	53.7500	53.9000	53.4500	53.9000	-7.942%	12	211	+18.738%
2025-10-16	58.5500	58.5500	58.5500	58.5500	-9.923%	1	210	+9.308%
2025-10-15	65.0000	65.0000	65.0000	65.0000	+10.263%	1	211	-1.538%
2025-09-30	58.9500	58.9500	58.9500	58.9500	+3.950%	1	210	+8.567%
2025-09-29	56.7100	56.7100	56.7100	56.7100	+3.297%	40	209	+12.855%
2025-09-11	54.9000	54.9000	54.9000	54.9000	-4.105%	1	247	+16.576%
2025-09-04	57.2500	57.2500	57.2500	57.2500	+12.255%	45	246	+11.790%
2025-08-29	51.0000	51.0000	51.0000	51.0000	-6.968%	3	198	+25.490%
2025-08-22	54.8200	54.8200	54.8200	54.8200	-3.909%	40	198	+16.746%
2025-08-19	57.0900	57.0900	57.0500	57.0500	-1.976%	2	196	+12.182%
2025-08-18	58.2500	58.4000	58.2000	58.2000	-0.172%	8	195	+9.966%
2025-08-15	58.6000	58.7500	58.3000	58.3000	-2.833%	84	192	+9.777%
2025-08-07	60.0000	60.0000	60.0000	60.0000	+22.449%	1	158	+6.667%
2025-07-31	49.0500	49.0500	49.0000	49.0000	+7.574%	2	157	+30.612%
2025-07-25	45.4000	45.5500	45.3500	45.5500	-2.775%	4	156	+40.505%
2025-07-24	46.8000	46.9000	46.8000	46.8500	-3.162%	4	156	+36.606%
2025-07-21	48.4500	48.4500	48.3800	48.3800	-1.265%	12	156	+32.286%
2025-07-18	49.0000	49.0000	49.0000	49.0000	-3.922%	1	145	+30.612%
2025-07-14	51.0000	51.0000	51.0000	51.0000	-0.449%	1	145	+25.490%
2025-07-11	51.2300	51.2300	51.2300	51.2300	+7.064%	1	144	+24.927%
2025-07-10	47.8500	47.8500	47.8500	47.8500	+2.903%	1	143	+33.751%
2025-07-09	46.5000	46.5000	46.5000	46.5000	-1.274%	1	142	+37.634%
2025-07-07	46.8800	47.1600	46.8700	47.1000	-2.686%	8	141	+35.881%
2025-07-02	48.4000	48.4000	48.4000	48.4000	-5.302%	1	141	+32.231%
2025-05-29	53.1000	53.1000	51.1100	51.1100	+5.381%	2	140	+25.220%
2025-05-28	48.5000	48.5000	48.5000	48.5000	+2.732%	1	138	+31.959%
2025-05-23	47.2100	47.2100	47.2100	47.2100	+7.295%	4	138	+35.564%
2025-05-20	44.0000	44.0000	44.0000	44.0000	+4.637%	1	138	+45.455%
2025-05-16	42.0500	42.0500	42.0500	42.0500	-1.407%	200	137	+52.200%
2025-05-15	42.6500	42.6500	42.6500	42.6500	-0.350%	2	38	+50.059%
2025-05-14	41.3300	42.8000	41.3300	42.8000	+4.953%	3	36	+49.533%
2025-05-13	40.7800	40.7800	40.7800	40.7800	-4.986%	1	34	+56.940%
2025-05-12	45.5000	45.5000	42.9200	42.9200	-8.447%	27	34	+49.115%
2025-05-09	46.8800	46.8800	46.8800	46.8800	+2.830%	2	9	+36.519%
2025-05-08	45.5900	45.5900	45.5900	45.5900	-5.864%	1	8	+40.382%
2025-05-02	48.4300	48.4300	48.4300	48.4300	-9.052%	2	7	+32.149%
2025-04-30	53.2500	53.2500	53.2500	53.2500	-3.498%	1	6	+20.188%
2025-04-24	55.1800	55.1800	55.1800	55.1800	-8.385%	1	6	+15.984%
2025-04-23	60.2300	60.2300	60.2300	60.2300	-5.373%	1	5	+6.259%
2025-04-22	63.5500	63.6500	63.5000	63.6500	-5.113%	6	4	+0.550%
2025-04-07	67.0800	67.0800	67.0800	67.0800	0.000%	3	3	-4.592%