Dark

CRM20271217P140
CRM Dec 17 2027 140.00 Put (CRM271217P00140000)
option OPRA

EOD

Sep 29, 2026

7.23+13.501%(+0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.2300	7.2300	7.2300	7.2300	+13.501%	1	893	0.000%
2026-09-23	6.4500	6.4600	6.3700	6.3700	-2.000%	4	894	+13.501%
2026-09-18	6.3900	6.5000	6.3900	6.5000	+12.069%	2	894	+11.231%
2026-09-16	5.9000	5.9000	5.8000	5.8000	-4.605%	100	894	+24.655%
2026-09-10	6.0100	6.0800	6.0100	6.0800	+3.051%	5	894	+18.914%
2026-08-28	6.3000	6.3000	5.8500	5.9000	-2.479%	8	894	+22.542%
2026-08-27	7.3000	7.3000	6.0500	6.0500	-41.546%	41	890	+19.504%
2026-08-26	10.7000	10.7000	10.3500	10.3500	-1.429%	12	889	-30.145%
2026-08-25	10.5000	10.5000	10.5000	10.5000	+3.960%	2	879	-31.143%
2026-08-24	10.1000	10.1000	10.1000	10.1000	-4.896%	1	879	-28.416%
2026-08-21	10.7500	10.7500	10.6000	10.6200	-1.393%	8	879	-31.921%
2026-08-20	10.7700	10.7700	10.7700	10.7700	-15.859%	1	879	-32.869%
2026-08-17	12.8000	12.8000	12.8000	12.8000	-0.775%	5	880	-43.516%
2026-08-11	12.8900	12.9000	12.8900	12.9000	-6.045%	2	880	-43.953%
2026-08-10	13.7400	13.7400	13.7300	13.7300	-14.985%	7	880	-47.342%
2026-07-31	16.1500	16.1500	16.1500	16.1500	-0.920%	2	880	-55.232%
2026-07-28	16.3000	16.3000	16.3000	16.3000	-25.943%	6	882	-55.644%
2026-07-23	20.9500	22.0100	20.9500	22.0100	+11.049%	2	879	-67.151%
2026-07-20	19.8200	19.8200	19.8200	19.8200	+6.846%	5	878	-63.522%
2026-07-16	19.0400	19.0400	18.5500	18.5500	-7.711%	2	878	-61.024%
2026-07-14	20.1000	20.1000	20.1000	20.1000	-0.347%	3	878	-64.030%
2026-07-09	20.1700	20.1700	20.1700	20.1700	-7.264%	1	878	-64.155%
2026-07-06	21.7500	21.7500	21.7500	21.7500	-10.678%	2	878	-66.759%
2026-06-26	24.3500	24.3500	24.3500	24.3500	-4.659%	1	878	-70.308%
2026-06-25	25.0700	25.5400	25.0700	25.5400	+4.202%	11	877	-71.691%
2026-06-23	24.3500	24.5100	24.3500	24.5100	-5.984%	3	866	-70.502%
2026-06-22	26.0700	26.0700	26.0700	26.0700	+5.206%	5	866	-72.267%
2026-06-18	25.3400	25.4100	24.7800	24.7800	+11.371%	4	858	-70.823%
2026-06-12	22.2500	22.2500	22.2500	22.2500	+3.681%	4	858	-67.506%
2026-06-11	21.0000	21.4600	21.0000	21.4600	+5.923%	7	862	-66.309%
2026-06-10	19.8200	20.2600	19.8200	20.2600	+23.311%	3	862	-64.314%
2026-06-04	17.0000	17.0000	16.4300	16.4300	-1.084%	2	860	-55.995%
2026-06-03	16.6100	16.6100	16.6100	16.6100	+1.157%	1	860	-56.472%
2026-06-02	16.0000	16.4200	16.0000	16.4200	-8.217%	30	859	-55.968%
2026-05-29	17.8900	17.8900	17.8900	17.8900	-8.256%	2	889	-59.586%
2026-05-28	19.5000	19.5000	19.5000	19.5000	+5.806%	5	887	-62.923%
2026-05-19	18.4200	18.4300	18.4200	18.4300	-11.181%	5	882	-60.770%
2026-05-14	20.2500	20.7500	20.2500	20.7500	+5.921%	9	887	-65.157%
2026-05-12	18.8000	19.6000	17.2000	19.5900	+13.434%	477	765	-63.093%
2026-05-06	17.7000	17.7000	17.2700	17.2700	+1.172%	6	765	-58.135%
2026-05-05	16.9900	17.0700	16.9900	17.0700	+0.412%	2	765	-57.645%
2026-05-04	17.0000	17.0000	17.0000	17.0000	-12.371%	1	765	-57.471%
2026-04-30	18.9900	19.4000	18.9900	19.4000	-1.272%	25	765	-62.732%
2026-04-23	19.6500	19.6500	19.6500	19.6500	+20.552%	148	765	-63.206%
2026-04-22	16.3000	16.3000	16.3000	16.3000	+3.165%	1	765	-55.644%
2026-04-20	15.8000	15.8000	15.8000	15.8000	-10.633%	3	765	-54.241%
2026-03-27	17.6800	17.6800	17.6800	17.6800	+10.156%	5	765	-59.106%
2026-03-13	14.9800	16.0500	14.9800	16.0500	+2.229%	3	765	-54.953%
2026-03-05	15.7000	15.7000	15.7000	15.7000	-24.808%	1	764	-53.949%
2026-02-24	20.8800	20.8800	20.8800	20.8800	+2.554%	1	765	-65.374%
2026-02-23	20.3600	20.3600	20.3600	20.3600	+28.131%	2	766	-64.489%
2026-02-06	15.8900	15.8900	15.8900	15.8900	-0.687%	1	766	-54.500%
2026-02-05	15.4500	16.0000	15.0600	16.0000	+43.885%	7	766	-54.813%
2026-01-29	10.6000	11.1200	10.6000	11.1200	+35.610%	2	766	-34.982%
2026-01-27	8.2000	8.2000	8.2000	8.2000	-7.865%	1	766	-11.829%
2026-01-16	8.9000	8.9000	8.8500	8.9000	+50.592%	757	40	-18.764%
2025-12-11	5.9100	5.9100	5.9100	5.9100	-30.059%	1	40	+22.335%
2025-11-17	8.8500	8.8500	8.4500	8.4500	-9.140%	32	40	-14.438%
2025-11-10	9.3000	9.3000	9.3000	9.3000	+21.410%	1	23	-22.258%
2025-10-31	7.5900	7.6600	7.5900	7.6600	+2.681%	2	22	-5.614%
2025-10-21	7.3900	7.4600	7.3900	7.4600	+0.134%	2	22	-3.083%
2025-10-20	7.4500	7.4500	7.4500	7.4500	-21.331%	2	22	-2.953%
2025-10-15	9.2500	9.4700	9.2500	9.4700	+6.404%	3	20	-23.654%
2025-10-13	8.9000	8.9000	8.9000	8.9000	+1.482%	1	19	-18.764%
2025-10-08	8.5700	8.7700	8.5700	8.7700	+2.934%	2	18	-17.560%
2025-10-06	8.5300	8.5300	8.5200	8.5200	+0.472%	2	18	-15.141%
2025-10-02	8.4500	8.4800	8.4500	8.4800	+0.474%	2	18	-14.741%
2025-10-01	8.1000	8.4400	8.1000	8.4400	+8.623%	4	18	-14.336%
2025-09-30	7.7700	7.7700	7.7700	7.7700	+3.600%	1	15	-6.950%
2025-09-25	7.5000	7.5000	7.5000	7.5000	+6.686%	2	15	-3.600%
2025-09-19	7.0000	7.0300	7.0000	7.0300	-3.301%	2	14	+2.845%
2025-09-17	7.1700	7.2700	7.1700	7.2700	+0.276%	2	14	-0.550%
2025-09-16	7.3500	7.3800	7.2500	7.2500	+7.567%	3	14	-0.276%
2025-09-12	6.6300	6.7400	6.6300	6.7400	-1.606%	2	14	+7.270%
2025-09-10	6.8500	6.8500	6.8500	6.8500	+15.514%	1	14	+5.547%
2025-09-08	6.3200	6.4100	5.9300	5.9300	-10.827%	5	13	+21.922%
2025-09-05	6.5800	6.6500	6.5800	6.6500	-1.189%	2	9	+8.722%
2025-09-02	6.6000	6.7300	6.5100	6.7300	-19.881%	3	9	+7.429%
2025-08-14	8.3000	8.4000	8.3000	8.4000	-5.405%	4	8	-13.929%
2025-08-12	8.8500	8.8800	8.8500	8.8800	+8.557%	3	8	-18.581%
2025-08-07	8.1800	8.1800	8.1800	8.1800	+20.117%	1	5	-11.614%
2025-06-30	6.5600	6.8100	6.5600	6.8100	-8.591%	2	4	+6.167%
2025-06-11	7.4500	7.4500	7.4500	7.4500	-2.614%	1	0	-2.953%
2025-06-10	7.6500	7.6500	7.6500	7.6500	0.000%	6	0	-5.490%