Dark

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

EOD

Sep 29, 2026

9.55+13.690%(+1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.4000	9.5500	9.4000	9.5500	+13.690%	2	619	0.000%
2026-09-23	8.4000	8.4000	8.4000	8.4000	+13.360%	1	618	+13.690%
2026-09-16	7.3500	7.4100	7.3500	7.4100	-7.026%	2	617	+28.880%
2026-09-10	7.9700	7.9700	7.9700	7.9700	+2.179%	1	616	+19.824%
2026-09-09	7.8000	7.8000	7.8000	7.8000	+16.418%	1	615	+22.436%
2026-09-04	6.7000	6.7000	6.7000	6.7000	-5.634%	10	606	+42.537%
2026-09-01	7.1000	7.1000	7.1000	7.1000	-10.354%	50	606	+34.507%
2026-08-27	8.0500	8.0500	7.9000	7.9200	-41.765%	10	656	+20.581%
2026-08-26	14.0000	14.0000	13.6000	13.6000	+1.873%	5	655	-29.779%
2026-08-25	13.4000	13.4000	13.3200	13.3500	+4.297%	52	659	-28.464%
2026-08-24	12.8000	12.8000	12.8000	12.8000	-6.909%	1	608	-25.391%
2026-08-19	13.7500	13.7500	13.7500	13.7500	-16.159%	2	607	-30.545%
2026-08-17	16.4000	16.4000	16.4000	16.4000	-0.726%	1	609	-41.768%
2026-08-13	16.5200	16.5200	16.5200	16.5200	-1.078%	1	609	-42.191%
2026-08-12	16.7000	16.7000	16.7000	16.7000	+7.742%	2	608	-42.814%
2026-08-11	15.5000	15.5000	15.5000	15.5000	-12.181%	2	606	-38.387%
2026-08-07	17.5000	17.6500	17.5000	17.6500	-9.487%	8	604	-45.892%
2026-08-06	19.5000	19.5000	19.5000	19.5000	+9.551%	100	596	-51.026%
2026-08-05	17.8000	17.8000	17.8000	17.8000	-31.879%	1	496	-46.348%
2026-07-24	26.1300	26.1300	26.1300	26.1300	+8.966%	5	496	-63.452%
2026-07-21	23.9800	23.9800	23.9800	23.9800	+2.742%	15	491	-60.175%
2026-07-16	23.3200	23.3400	23.3200	23.3400	-1.519%	2	506	-59.083%
2026-07-13	23.7000	23.7000	23.7000	23.7000	-7.313%	1	507	-59.705%
2026-07-01	25.5700	25.5700	25.5700	25.5700	-9.679%	1	506	-62.652%
2026-06-26	28.3100	28.3100	28.3100	28.3100	-7.935%	15	506	-66.266%
2026-06-25	30.7500	30.7500	30.7500	30.7500	+4.592%	5	506	-68.943%
2026-06-24	29.4000	29.4000	29.4000	29.4000	-3.289%	3	511	-67.517%
2026-06-23	28.8000	30.4000	28.8000	30.4000	+0.496%	4	511	-68.586%
2026-06-18	30.4200	30.5000	30.2500	30.2500	+7.920%	4	505	-68.430%
2026-06-17	28.0300	28.0300	28.0300	28.0300	+11.142%	1	505	-65.929%
2026-06-15	25.2200	25.2200	25.2200	25.2200	-2.550%	2	505	-62.133%
2026-06-11	24.9200	25.8800	24.8500	25.8800	+32.311%	4	505	-63.099%
2026-06-04	19.6400	19.6400	19.5600	19.5600	-4.539%	7	506	-51.176%
2026-06-03	20.4800	20.4900	20.4800	20.4900	+21.602%	16	513	-53.392%
2026-06-01	18.1000	18.1000	16.8500	16.8500	-26.258%	2	529	-43.323%
2026-05-28	23.8600	23.8600	22.8500	22.8500	+0.972%	201	529	-58.206%
2026-05-27	22.6300	22.6300	22.6300	22.6300	-2.834%	3	337	-57.799%
2026-05-18	23.2800	23.2900	23.2800	23.2900	-6.840%	5	334	-58.995%
2026-05-14	24.6900	25.0000	24.3500	25.0000	+0.200%	50	329	-61.800%
2026-05-13	24.8500	24.9500	24.8500	24.9500	+5.141%	5	260	-61.723%
2026-05-12	22.8800	23.7300	22.8800	23.7300	+12.732%	39	260	-59.756%
2026-05-06	21.0500	21.0500	21.0500	21.0500	-10.235%	1	260	-54.632%
2026-04-23	23.4500	23.4500	23.4500	23.4500	+12.740%	1	260	-59.275%
2026-04-16	20.7900	20.8000	20.7900	20.8000	-17.131%	2	261	-54.087%
2026-04-10	25.1000	25.1000	25.1000	25.1000	+8.096%	2	260	-61.952%
2026-04-09	23.2200	23.2200	23.2200	23.2200	+6.759%	1	258	-58.872%
2026-03-30	22.1500	22.1500	21.7500	21.7500	-1.136%	8	258	-56.092%
2026-03-27	22.0000	22.0000	22.0000	22.0000	+16.279%	120	264	-56.591%
2026-03-20	18.9200	18.9200	18.9200	18.9200	-2.725%	1	201	-49.524%
2026-03-11	19.5000	19.5000	19.4500	19.4500	-7.776%	2	201	-50.900%
2026-02-25	22.9700	22.9700	21.0900	21.0900	-7.944%	11	200	-54.718%
2026-02-24	22.8500	22.9100	22.8500	22.9100	-0.478%	3	200	-58.315%
2026-02-19	23.0200	23.0200	23.0200	23.0200	+2.084%	1	200	-58.514%
2026-02-13	22.5500	22.5500	22.5500	22.5500	+1.806%	1	200	-57.650%
2026-02-12	22.1000	22.1500	22.0400	22.1500	+16.887%	30	200	-56.885%
2026-02-10	18.9500	18.9500	18.9500	18.9500	-0.368%	1	197	-49.604%
2026-02-09	19.0200	19.0200	19.0200	19.0200	+8.686%	2	196	-49.790%
2026-02-06	18.6600	18.6600	17.5000	17.5000	-8.136%	4	198	-45.429%
2026-02-05	18.4300	19.1600	18.4300	19.0500	+11.404%	426	199	-49.869%
2026-02-04	17.1000	17.1000	17.1000	17.1000	+53.363%	2	115	-44.152%
2026-01-28	11.1500	11.1500	11.1500	11.1500	+10.396%	2	113	-14.350%
2026-01-15	10.0500	10.1000	10.0500	10.1000	+37.415%	2	111	-5.446%
2026-01-12	7.4000	7.4000	7.3500	7.3500	-4.545%	3	110	+29.932%
2025-12-11	7.7000	7.7000	7.7000	7.7000	-2.036%	1	108	+24.026%
2025-12-10	7.8500	7.8600	7.8500	7.8600	-1.008%	2	108	+21.501%
2025-12-08	7.9400	7.9400	7.9400	7.9400	-4.910%	46	108	+20.277%
2025-12-05	8.2000	8.3500	8.2000	8.3500	-13.021%	49	138	+14.371%
2025-12-04	9.6000	9.6000	9.6000	9.6000	+1.587%	1	138	-0.521%
2025-11-05	9.4500	9.4500	9.4500	9.4500	+15.951%	1	139	+1.058%
2025-10-31	8.1500	8.1500	8.1500	8.1500	-10.929%	1	138	+17.178%
2025-10-27	9.1500	9.1500	9.1500	9.1500	-15.278%	1	138	+4.372%
2025-10-17	10.8000	10.8000	10.8000	10.8000	+2.370%	10	138	-11.574%
2025-10-16	10.5500	10.5500	10.5500	10.5500	+1.248%	12	138	-9.479%
2025-10-09	10.2700	10.4200	10.2700	10.4200	-3.963%	2	128	-8.349%
2025-10-07	10.8500	10.8500	10.8500	10.8500	+3.235%	50	93	-11.982%
2025-10-06	10.4800	10.5100	10.4800	10.5100	+1.546%	2	93	-9.134%
2025-09-30	9.2200	10.3500	9.2200	10.3500	+12.378%	3	93	-7.729%
2025-09-26	9.2100	9.2100	9.2100	9.2100	-0.968%	10	92	+3.692%
2025-09-25	9.3000	9.3000	9.3000	9.3000	+14.815%	10	93	+2.688%
2025-09-22	8.1000	8.1000	8.1000	8.1000	-7.323%	1	96	+17.901%
2025-09-19	8.6100	8.7400	8.6100	8.7400	-4.061%	2	96	+9.268%
2025-09-17	8.8700	9.1100	8.8700	9.1100	+0.220%	2	96	+4.830%
2025-09-16	9.1000	9.1000	9.0900	9.0900	+8.602%	2	96	+5.061%
2025-09-12	8.3200	8.6500	8.3200	8.3700	-0.357%	4	95	+14.098%
2025-09-11	8.3700	8.4300	8.3700	8.4000	-2.326%	4	93	+13.690%
2025-09-10	8.6000	8.6000	8.6000	8.6000	+10.968%	2	94	+11.047%
2025-09-09	7.7500	7.7500	7.7500	7.7500	-7.186%	2	92	+23.226%
2025-09-05	8.0000	8.3500	8.0000	8.3500	-3.468%	4	92	+14.371%
2025-09-04	9.6500	9.6500	8.5500	8.6500	+10.897%	5	94	+10.405%
2025-09-03	8.3000	8.3900	7.8000	7.8000	-6.363%	16	90	+22.436%
2025-09-02	8.1500	8.3300	8.1500	8.3300	+4.125%	3	90	+14.646%
2025-08-29	8.0000	8.0000	8.0000	8.0000	-9.605%	2	89	+19.375%
2025-08-27	8.8500	8.8500	8.8500	8.8500	-0.896%	3	89	+7.910%
2025-08-26	8.9300	8.9300	8.9300	8.9300	+2.644%	3	86	+6.943%
2025-08-22	8.9000	8.9000	8.7000	8.7000	-4.396%	3	86	+9.770%
2025-08-20	9.1000	9.1000	9.1000	9.1000	-2.151%	1	86	+4.945%
2025-08-18	9.5400	9.6000	9.3000	9.3000	-0.853%	3	85	+2.688%
2025-08-15	9.4100	9.4100	9.3800	9.3800	-8.932%	4	84	+1.812%
2025-08-14	10.3000	10.3000	10.3000	10.3000	-2.554%	1	86	-7.282%
2025-08-13	10.7000	10.7000	10.4300	10.5700	-7.281%	4	87	-9.650%
2025-08-12	11.0000	11.4000	11.0000	11.4000	+13.886%	2	85	-16.228%
2025-08-11	9.9000	10.0100	9.8000	10.0100	-4.667%	3	83	-4.595%
2025-08-07	10.0000	10.5000	10.0000	10.5000	+17.978%	5	82	-9.048%
2025-08-01	9.2500	9.2500	8.9000	8.9000	+6.843%	3	79	+7.303%
2025-07-31	8.3300	8.3300	8.3300	8.3300	+1.585%	32	77	+14.646%
2025-07-22	8.2000	8.2000	8.2000	8.2000	-6.286%	2	46	+16.463%
2025-07-17	8.7500	8.7500	8.7500	8.7500	-1.464%	2	44	+9.143%
2025-07-16	8.8800	8.8800	8.8800	8.8800	-0.337%	1	43	+7.545%
2025-07-11	8.9100	8.9100	8.9100	8.9100	+10.409%	1	43	+7.183%
2025-07-10	8.2800	8.2800	8.0400	8.0700	-0.982%	15	43	+18.340%
2025-07-09	8.1300	8.1500	8.1300	8.1500	-5.233%	2	28	+17.178%
2025-07-02	8.6000	8.6000	8.6000	8.6000	+3.614%	1	27	+11.047%
2025-07-01	8.3000	8.3000	8.3000	8.3000	0.000%	1	26	+15.060%
2025-06-30	8.3000	8.3000	8.3000	8.3000	-14.433%	4	25	+15.060%
2025-06-20	9.3400	9.7000	9.3400	9.7000	+7.778%	4	25	-1.546%
2025-06-11	9.0000	9.0000	9.0000	9.0000	-2.808%	1	25	+6.111%
2025-06-05	9.8000	9.8000	9.1500	9.2600	-3.542%	10	24	+3.132%
2025-06-04	9.6000	9.6000	9.6000	9.6000	-2.041%	1	19	-0.521%
2025-06-02	9.8000	9.8000	9.8000	9.8000	0.000%	10	19	-2.551%
2025-05-30	9.8700	9.8700	9.8000	9.8000	-5.314%	10	9	-2.551%
2025-05-29	10.3500	10.3500	10.3500	10.3500	+22.485%	2	4	-7.729%
2025-05-20	8.4500	8.4500	8.4500	8.4500	0.000%	2	2	+13.018%