Dark

CRM20271217P150
CRM Dec 17 2027 150.00 Put (CRM271217P00150000)
option OPRA

EOD

Aug 13, 2026

16.52-1.078%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.5200	16.5200	16.5200	16.5200	-1.078%	1	609	0.000%
2026-08-12	16.7000	16.7000	16.7000	16.7000	+7.742%	2	608	-1.078%
2026-08-11	15.5000	15.5000	15.5000	15.5000	-12.181%	2	606	+6.581%
2026-08-07	17.5000	17.6500	17.5000	17.6500	-9.487%	8	604	-6.402%
2026-08-06	19.5000	19.5000	19.5000	19.5000	+9.551%	100	596	-15.282%
2026-08-05	17.8000	17.8000	17.8000	17.8000	-31.879%	1	496	-7.191%
2026-07-24	26.1300	26.1300	26.1300	26.1300	+8.966%	5	496	-36.778%
2026-07-21	23.9800	23.9800	23.9800	23.9800	+2.742%	15	491	-31.109%
2026-07-16	23.3200	23.3400	23.3200	23.3400	-1.519%	2	506	-29.220%
2026-07-13	23.7000	23.7000	23.7000	23.7000	-7.313%	1	507	-30.295%
2026-07-01	25.5700	25.5700	25.5700	25.5700	-9.679%	1	506	-35.393%
2026-06-26	28.3100	28.3100	28.3100	28.3100	-7.935%	15	506	-41.646%
2026-06-25	30.7500	30.7500	30.7500	30.7500	+4.592%	5	506	-46.276%
2026-06-24	29.4000	29.4000	29.4000	29.4000	-3.289%	3	511	-43.810%
2026-06-23	28.8000	30.4000	28.8000	30.4000	+0.496%	4	511	-45.658%
2026-06-18	30.4200	30.5000	30.2500	30.2500	+7.920%	4	505	-45.388%
2026-06-17	28.0300	28.0300	28.0300	28.0300	+11.142%	1	505	-41.063%
2026-06-15	25.2200	25.2200	25.2200	25.2200	-2.550%	2	505	-34.496%
2026-06-11	24.9200	25.8800	24.8500	25.8800	+32.311%	4	505	-36.167%
2026-06-04	19.6400	19.6400	19.5600	19.5600	-4.539%	7	506	-15.542%
2026-06-03	20.4800	20.4900	20.4800	20.4900	+21.602%	16	513	-19.375%
2026-06-01	18.1000	18.1000	16.8500	16.8500	-26.258%	2	529	-1.958%
2026-05-28	23.8600	23.8600	22.8500	22.8500	+0.972%	201	529	-27.702%
2026-05-27	22.6300	22.6300	22.6300	22.6300	-2.834%	3	337	-27.000%
2026-05-18	23.2800	23.2900	23.2800	23.2900	-6.840%	5	334	-29.068%
2026-05-14	24.6900	25.0000	24.3500	25.0000	+0.200%	50	329	-33.920%
2026-05-13	24.8500	24.9500	24.8500	24.9500	+5.141%	5	260	-33.788%
2026-05-12	22.8800	23.7300	22.8800	23.7300	+12.732%	39	260	-30.383%
2026-05-06	21.0500	21.0500	21.0500	21.0500	-10.235%	1	260	-21.520%
2026-04-23	23.4500	23.4500	23.4500	23.4500	+12.740%	1	260	-29.552%
2026-04-16	20.7900	20.8000	20.7900	20.8000	-17.131%	2	261	-20.577%
2026-04-10	25.1000	25.1000	25.1000	25.1000	+8.096%	2	260	-34.183%
2026-04-09	23.2200	23.2200	23.2200	23.2200	+6.759%	1	258	-28.854%
2026-03-30	22.1500	22.1500	21.7500	21.7500	-1.136%	8	258	-24.046%
2026-03-27	22.0000	22.0000	22.0000	22.0000	+16.279%	120	264	-24.909%
2026-03-20	18.9200	18.9200	18.9200	18.9200	-2.725%	1	201	-12.685%
2026-03-11	19.5000	19.5000	19.4500	19.4500	-7.776%	2	201	-15.064%
2026-02-25	22.9700	22.9700	21.0900	21.0900	-7.944%	11	200	-21.669%
2026-02-24	22.8500	22.9100	22.8500	22.9100	-0.478%	3	200	-27.892%
2026-02-19	23.0200	23.0200	23.0200	23.0200	+2.084%	1	200	-28.236%
2026-02-13	22.5500	22.5500	22.5500	22.5500	+1.806%	1	200	-26.741%
2026-02-12	22.1000	22.1500	22.0400	22.1500	+16.887%	30	200	-25.418%
2026-02-10	18.9500	18.9500	18.9500	18.9500	-0.368%	1	197	-12.823%
2026-02-09	19.0200	19.0200	19.0200	19.0200	+8.686%	2	196	-13.144%
2026-02-06	18.6600	18.6600	17.5000	17.5000	-8.136%	4	198	-5.600%
2026-02-05	18.4300	19.1600	18.4300	19.0500	+11.404%	426	199	-13.281%
2026-02-04	17.1000	17.1000	17.1000	17.1000	+53.363%	2	115	-3.392%
2026-01-28	11.1500	11.1500	11.1500	11.1500	+10.396%	2	113	+48.161%
2026-01-15	10.0500	10.1000	10.0500	10.1000	+37.415%	2	111	+63.564%
2026-01-12	7.4000	7.4000	7.3500	7.3500	-4.545%	3	110	+124.762%
2025-12-11	7.7000	7.7000	7.7000	7.7000	-2.036%	1	108	+114.545%
2025-12-10	7.8500	7.8600	7.8500	7.8600	-1.008%	2	108	+110.178%
2025-12-08	7.9400	7.9400	7.9400	7.9400	-4.910%	46	108	+108.060%
2025-12-05	8.2000	8.3500	8.2000	8.3500	-13.021%	49	138	+97.844%
2025-12-04	9.6000	9.6000	9.6000	9.6000	+1.587%	1	138	+72.083%
2025-11-05	9.4500	9.4500	9.4500	9.4500	+15.951%	1	139	+74.815%
2025-10-31	8.1500	8.1500	8.1500	8.1500	-10.929%	1	138	+102.699%
2025-10-27	9.1500	9.1500	9.1500	9.1500	-15.278%	1	138	+80.546%
2025-10-17	10.8000	10.8000	10.8000	10.8000	+2.370%	10	138	+52.963%
2025-10-16	10.5500	10.5500	10.5500	10.5500	+1.248%	12	138	+56.588%
2025-10-09	10.2700	10.4200	10.2700	10.4200	-3.963%	2	128	+58.541%
2025-10-07	10.8500	10.8500	10.8500	10.8500	+3.235%	50	93	+52.258%
2025-10-06	10.4800	10.5100	10.4800	10.5100	+1.546%	2	93	+57.184%
2025-09-30	9.2200	10.3500	9.2200	10.3500	+12.378%	3	93	+59.614%
2025-09-26	9.2100	9.2100	9.2100	9.2100	-0.968%	10	92	+79.370%
2025-09-25	9.3000	9.3000	9.3000	9.3000	+14.815%	10	93	+77.634%
2025-09-22	8.1000	8.1000	8.1000	8.1000	-7.323%	1	96	+103.951%
2025-09-19	8.6100	8.7400	8.6100	8.7400	-4.061%	2	96	+89.016%
2025-09-17	8.8700	9.1100	8.8700	9.1100	+0.220%	2	96	+81.339%
2025-09-16	9.1000	9.1000	9.0900	9.0900	+8.602%	2	96	+81.738%
2025-09-12	8.3200	8.6500	8.3200	8.3700	-0.357%	4	95	+97.372%
2025-09-11	8.3700	8.4300	8.3700	8.4000	-2.326%	4	93	+96.667%
2025-09-10	8.6000	8.6000	8.6000	8.6000	+10.968%	2	94	+92.093%
2025-09-09	7.7500	7.7500	7.7500	7.7500	-7.186%	2	92	+113.161%
2025-09-05	8.0000	8.3500	8.0000	8.3500	-3.468%	4	92	+97.844%
2025-09-04	9.6500	9.6500	8.5500	8.6500	+10.897%	5	94	+90.983%
2025-09-03	8.3000	8.3900	7.8000	7.8000	-6.363%	16	90	+111.795%
2025-09-02	8.1500	8.3300	8.1500	8.3300	+4.125%	3	90	+98.319%
2025-08-29	8.0000	8.0000	8.0000	8.0000	-9.605%	2	89	+106.500%
2025-08-27	8.8500	8.8500	8.8500	8.8500	-0.896%	3	89	+86.667%
2025-08-26	8.9300	8.9300	8.9300	8.9300	+2.644%	3	86	+84.994%
2025-08-22	8.9000	8.9000	8.7000	8.7000	-4.396%	3	86	+89.885%
2025-08-20	9.1000	9.1000	9.1000	9.1000	-2.151%	1	86	+81.538%
2025-08-18	9.5400	9.6000	9.3000	9.3000	-0.853%	3	85	+77.634%
2025-08-15	9.4100	9.4100	9.3800	9.3800	-8.932%	4	84	+76.119%
2025-08-14	10.3000	10.3000	10.3000	10.3000	-2.554%	1	86	+60.388%
2025-08-13	10.7000	10.7000	10.4300	10.5700	-7.281%	4	87	+56.291%
2025-08-12	11.0000	11.4000	11.0000	11.4000	+13.886%	2	85	+44.912%
2025-08-11	9.9000	10.0100	9.8000	10.0100	-4.667%	3	83	+65.035%
2025-08-07	10.0000	10.5000	10.0000	10.5000	+17.978%	5	82	+57.333%
2025-08-01	9.2500	9.2500	8.9000	8.9000	+6.843%	3	79	+85.618%
2025-07-31	8.3300	8.3300	8.3300	8.3300	+1.585%	32	77	+98.319%
2025-07-22	8.2000	8.2000	8.2000	8.2000	-6.286%	2	46	+101.463%
2025-07-17	8.7500	8.7500	8.7500	8.7500	-1.464%	2	44	+88.800%
2025-07-16	8.8800	8.8800	8.8800	8.8800	-0.337%	1	43	+86.036%
2025-07-11	8.9100	8.9100	8.9100	8.9100	+10.409%	1	43	+85.410%
2025-07-10	8.2800	8.2800	8.0400	8.0700	-0.982%	15	43	+104.709%
2025-07-09	8.1300	8.1500	8.1300	8.1500	-5.233%	2	28	+102.699%
2025-07-02	8.6000	8.6000	8.6000	8.6000	+3.614%	1	27	+92.093%
2025-07-01	8.3000	8.3000	8.3000	8.3000	0.000%	1	26	+99.036%
2025-06-30	8.3000	8.3000	8.3000	8.3000	-14.433%	4	25	+99.036%
2025-06-20	9.3400	9.7000	9.3400	9.7000	+7.778%	4	25	+70.309%
2025-06-11	9.0000	9.0000	9.0000	9.0000	-2.808%	1	25	+83.556%
2025-06-05	9.8000	9.8000	9.1500	9.2600	-3.542%	10	24	+78.402%
2025-06-04	9.6000	9.6000	9.6000	9.6000	-2.041%	1	19	+72.083%
2025-06-02	9.8000	9.8000	9.8000	9.8000	0.000%	10	19	+68.571%
2025-05-30	9.8700	9.8700	9.8000	9.8000	-5.314%	10	9	+68.571%
2025-05-29	10.3500	10.3500	10.3500	10.3500	+22.485%	2	4	+59.614%
2025-05-20	8.4500	8.4500	8.4500	8.4500	0.000%	2	2	+95.503%