Dark

CRM20271217P180
CRM Dec 17 2027 180.00 Put (CRM271217P00180000)
option OPRA

EOD

Sep 22, 2026

16.33+2.062%(+0.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	15.9400	16.3300	15.9400	16.3300	+2.062%	6	1,217	0.000%
2026-09-21	16.0000	16.0000	16.0000	16.0000	+10.345%	2	1,211	+2.062%
2026-09-16	14.5000	14.5000	14.5000	14.5000	+3.943%	1	1,211	+12.621%
2026-09-08	13.9500	13.9500	13.9500	13.9500	+12.955%	1	1,212	+17.061%
2026-09-03	12.5000	12.5000	12.3500	12.3500	-12.967%	2	1,211	+32.227%
2026-08-28	14.1900	14.1900	14.1900	14.1900	-2.808%	1	1,212	+15.081%
2026-08-27	17.4400	17.5400	14.6000	14.6000	-37.607%	28	1,212	+11.849%
2026-08-24	23.8500	23.8500	23.4000	23.4000	-2.703%	2	1,213	-30.214%
2026-08-21	24.0500	24.0500	24.0500	24.0500	-4.374%	1	1,214	-32.100%
2026-08-19	26.3300	26.3300	25.1500	25.1500	-9.532%	2	1,213	-35.070%
2026-08-18	27.8000	27.8000	27.8000	27.8000	-0.537%	1	1,213	-41.259%
2026-08-14	27.9500	27.9500	27.9500	27.9500	-4.346%	1	1,214	-41.574%
2026-08-12	29.2200	29.2200	29.2200	29.2200	+2.670%	1	1,214	-44.114%
2026-08-10	28.4700	28.4900	27.9400	28.4600	-11.284%	566	1,213	-42.621%
2026-08-04	32.0800	32.0800	32.0800	32.0800	+2.231%	5	647	-49.096%
2026-08-03	31.3800	31.3800	31.3800	31.3800	-13.051%	1	650	-47.960%
2026-07-31	36.1700	36.1700	36.0900	36.0900	+1.177%	2	650	-54.752%
2026-07-30	35.5000	35.6700	35.5000	35.6700	+10.468%	3	652	-54.219%
2026-07-29	32.2900	32.2900	32.2900	32.2900	-14.122%	1	652	-49.427%
2026-07-27	37.7500	37.7500	37.6000	37.6000	-15.884%	65	653	-56.569%
2026-07-23	44.7000	44.7000	44.7000	44.7000	+7.867%	2	592	-63.468%
2026-07-10	41.3800	41.4600	41.3800	41.4400	-0.145%	28	590	-60.594%
2026-06-29	41.5000	41.5000	41.5000	41.5000	-14.697%	3	593	-60.651%
2026-06-23	48.6500	48.6500	48.6500	48.6500	+15.999%	2	593	-66.434%
2026-06-15	41.9400	41.9400	41.9400	41.9400	+0.335%	1	591	-61.063%
2026-06-11	41.8400	41.8400	41.8000	41.8000	+9.281%	2	591	-60.933%
2026-06-09	38.2500	38.2500	38.2500	38.2500	+6.339%	1	592	-57.307%
2026-06-08	35.9700	35.9700	35.9700	35.9700	+8.018%	1	592	-54.601%
2026-06-03	33.3000	33.3000	33.3000	33.3000	-12.438%	1	591	-50.961%
2026-05-28	37.3700	38.0300	37.3700	38.0300	-0.210%	3	590	-57.060%
2026-05-12	37.9900	38.1100	37.9900	38.1100	+5.832%	10	587	-57.150%
2026-05-11	36.0100	36.0100	36.0100	36.0100	-1.612%	1	583	-54.651%
2026-05-08	36.6000	36.6000	36.6000	36.6000	+7.647%	1	582	-55.383%
2026-05-07	34.0000	34.0000	34.0000	34.0000	-2.579%	1	582	-51.971%
2026-05-06	34.9000	34.9000	34.9000	34.9000	-1.690%	500	582	-53.209%
2026-04-29	35.6000	35.9000	35.5000	35.5000	-5.156%	12	82	-54.000%
2026-04-24	37.4300	37.4300	37.4300	37.4300	+10.871%	2	87	-56.372%
2026-04-16	33.7600	33.7600	33.7600	33.7600	-8.707%	1	85	-51.629%
2026-04-14	36.9800	36.9800	36.9800	36.9800	-9.318%	1	85	-55.841%
2026-04-10	41.4000	41.4000	40.7800	40.7800	+22.684%	5	85	-59.956%
2026-04-08	33.2400	33.2400	33.2400	33.2400	+4.693%	1	90	-50.872%
2026-03-10	31.7500	31.7500	31.7500	31.7500	+3.928%	9	90	-48.567%
2026-03-09	30.5500	30.5500	30.5500	30.5500	-0.747%	1	99	-46.547%
2026-03-06	30.7800	30.7800	30.7800	30.7800	+0.195%	1	99	-46.946%
2026-03-05	30.7200	30.7200	30.7200	30.7200	-12.229%	1	98	-46.842%
2026-02-25	35.0000	35.0000	35.0000	35.0000	-7.407%	1	98	-53.343%
2026-02-23	37.8000	37.8000	37.8000	37.8000	+4.478%	1	98	-56.799%
2026-02-19	36.1800	36.1800	36.1800	36.1800	-0.193%	1	97	-54.865%
2026-02-17	34.2500	36.2500	34.2500	36.2500	-0.467%	6	96	-54.952%
2026-02-12	36.4200	36.4200	36.4200	36.4200	+3.761%	1	95	-55.162%
2026-02-11	35.1000	35.1000	35.1000	35.1000	+10.900%	2	94	-53.476%
2026-02-10	31.6500	31.6500	31.6500	31.6500	-0.939%	1	96	-48.404%
2026-02-09	33.1100	33.1100	31.9500	31.9500	-0.992%	5	95	-48.889%
2026-02-05	31.3100	32.2700	31.3100	32.2700	+0.844%	2	90	-49.396%
2026-02-04	32.0000	32.0000	32.0000	32.0000	+4.746%	1	88	-48.969%
2026-02-03	27.9700	30.5500	27.9700	30.5500	+31.454%	63	89	-46.547%
2026-01-29	23.7000	24.0900	23.2400	23.2400	+21.995%	22	136	-29.733%
2026-01-27	19.0500	19.0500	19.0500	19.0500	0.000%	5	134	-14.278%
2026-01-26	19.0500	19.1500	19.0000	19.0500	-3.299%	34	129	-14.278%
2026-01-22	19.7000	19.7000	19.7000	19.7000	+10.674%	60	108	-17.107%
2026-01-15	17.8000	17.8000	17.8000	17.8000	+28.335%	7	48	-8.258%
2025-12-17	13.8700	13.8700	13.8700	13.8700	-3.681%	2	41	+17.736%
2025-12-08	14.4000	14.4000	14.4000	14.4000	-3.030%	1	43	+13.403%
2025-12-05	15.0000	15.0000	14.8500	14.8500	-14.013%	4	43	+9.966%
2025-12-04	17.1500	17.2700	17.1500	17.2700	-14.505%	6	45	-5.443%
2025-12-03	20.2500	20.2500	20.2000	20.2000	-6.697%	2	44	-19.158%
2025-11-26	21.6000	21.6500	21.6000	21.6500	+3.095%	2	43	-24.573%
2025-11-21	21.0000	21.0000	21.0000	21.0000	+3.704%	1	43	-22.238%
2025-11-19	20.8500	20.8500	20.2500	20.2500	+11.817%	6	44	-19.358%
2025-11-11	18.1100	18.1100	18.1100	18.1100	+10.427%	1	40	-9.829%
2025-11-04	16.4000	16.4000	16.4000	16.4000	+4.259%	4	39	-0.427%
2025-10-28	15.4000	15.8000	15.4000	15.7300	-2.781%	12	39	+3.814%
2025-10-23	16.1800	16.1800	16.1800	16.1800	+5.752%	1	36	+0.927%
2025-10-21	16.2300	16.2300	15.0200	15.3000	-13.314%	5	37	+6.732%
2025-10-16	17.6500	17.6500	17.6500	17.6500	-0.731%	1	37	-7.479%
2025-10-13	17.7800	17.7800	17.7800	17.7800	+0.452%	1	36	-8.155%
2025-10-10	17.7000	17.7000	17.7000	17.7000	-0.282%	1	36	-7.740%
2025-10-09	17.5900	17.7500	17.5900	17.7500	-3.428%	2	35	-8.000%
2025-10-08	18.2600	18.3800	18.1000	18.3800	-0.916%	7	34	-11.153%
2025-10-07	18.5200	18.5500	18.5200	18.5500	+2.656%	2	29	-11.968%
2025-10-06	18.1200	18.1200	18.0200	18.0700	+5.364%	4	29	-9.629%
2025-10-01	17.0300	17.1500	17.0300	17.1500	+3.688%	2	29	-4.781%
2025-09-30	16.2800	16.5400	16.2800	16.5400	+3.829%	2	28	-1.270%
2025-09-24	15.8400	15.9300	15.8400	15.9300	+2.510%	2	28	+2.511%
2025-09-19	15.4400	15.5400	15.4400	15.5400	+3.324%	2	27	+5.084%
2025-09-18	15.0100	15.0400	15.0100	15.0400	-2.968%	2	28	+8.577%
2025-09-17	15.5000	15.5000	15.5000	15.5000	-0.895%	1	28	+5.355%
2025-09-15	15.5300	15.6400	15.5300	15.6400	+10.530%	2	27	+4.412%
2025-09-12	14.8900	14.9900	14.1500	14.1500	-6.167%	4	27	+15.406%
2025-09-11	14.8800	15.0800	14.8800	15.0800	+6.950%	2	24	+8.289%
2025-09-08	14.0900	14.3100	14.0900	14.1000	-1.742%	3	23	+15.816%
2025-09-05	14.7200	14.9600	14.3500	14.3500	-6.636%	3	22	+13.798%
2025-09-04	16.9100	16.9100	15.3700	15.3700	+4.772%	7	20	+6.246%
2025-09-03	14.7300	14.7900	14.6700	14.6700	-0.542%	4	20	+11.316%
2025-09-02	14.5000	15.0000	14.5000	14.7500	+4.020%	13	19	+10.712%
2025-08-29	14.1800	14.1800	14.1800	14.1800	-8.986%	1	7	+15.162%
2025-08-25	15.5800	15.5800	15.5800	15.5800	+0.516%	1	7	+4.814%
2025-08-22	15.5000	15.5000	15.5000	15.5000	-3.125%	1	7	+5.355%
2025-08-21	16.1000	16.1000	16.0000	16.0000	-0.929%	2	7	+2.062%
2025-08-19	16.1500	16.1500	16.1500	16.1500	-2.121%	1	7	+1.115%
2025-08-15	16.5000	16.5000	16.5000	16.5000	-8.333%	1	7	-1.030%
2025-08-14	18.0000	18.0000	18.0000	18.0000	-1.370%	1	6	-9.278%
2025-08-13	18.2500	18.2500	18.2500	18.2500	-2.145%	1	5	-10.521%
2025-08-12	18.9400	18.9400	18.6500	18.6500	+3.096%	2	5	-12.440%
2025-08-11	18.0900	18.0900	18.0900	18.0900	+21.491%	1	4	-9.729%
2025-07-11	14.8900	14.8900	14.8900	14.8900	-6.938%	1	3	+9.671%
2025-06-23	15.9900	16.0000	15.9900	16.0000	-3.148%	3	3	+2.062%
2025-06-02	16.5200	16.5200	16.5200	16.5200	0.000%	1	1	-1.150%