Dark

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

EOD

Jun 29, 2026

41.50-14.697%(-7.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	41.5000	41.5000	41.5000	41.5000	-14.697%	3	593	0.000%
2026-06-23	48.6500	48.6500	48.6500	48.6500	+15.999%	2	593	-14.697%
2026-06-15	41.9400	41.9400	41.9400	41.9400	+0.335%	1	591	-1.049%
2026-06-11	41.8400	41.8400	41.8000	41.8000	+9.281%	2	591	-0.718%
2026-06-09	38.2500	38.2500	38.2500	38.2500	+6.339%	1	592	+8.497%
2026-06-08	35.9700	35.9700	35.9700	35.9700	+8.018%	1	592	+15.374%
2026-06-03	33.3000	33.3000	33.3000	33.3000	-12.438%	1	591	+24.625%
2026-05-28	37.3700	38.0300	37.3700	38.0300	-0.210%	3	590	+9.124%
2026-05-12	37.9900	38.1100	37.9900	38.1100	+5.832%	10	587	+8.895%
2026-05-11	36.0100	36.0100	36.0100	36.0100	-1.612%	1	583	+15.246%
2026-05-08	36.6000	36.6000	36.6000	36.6000	+7.647%	1	582	+13.388%
2026-05-07	34.0000	34.0000	34.0000	34.0000	-2.579%	1	582	+22.059%
2026-05-06	34.9000	34.9000	34.9000	34.9000	-1.690%	500	582	+18.911%
2026-04-29	35.6000	35.9000	35.5000	35.5000	-5.156%	12	82	+16.901%
2026-04-24	37.4300	37.4300	37.4300	37.4300	+10.871%	2	87	+10.874%
2026-04-16	33.7600	33.7600	33.7600	33.7600	-8.707%	1	85	+22.927%
2026-04-14	36.9800	36.9800	36.9800	36.9800	-9.318%	1	85	+12.223%
2026-04-10	41.4000	41.4000	40.7800	40.7800	+22.684%	5	85	+1.766%
2026-04-08	33.2400	33.2400	33.2400	33.2400	+4.693%	1	90	+24.850%
2026-03-10	31.7500	31.7500	31.7500	31.7500	+3.928%	9	90	+30.709%
2026-03-09	30.5500	30.5500	30.5500	30.5500	-0.747%	1	99	+35.843%
2026-03-06	30.7800	30.7800	30.7800	30.7800	+0.195%	1	99	+34.828%
2026-03-05	30.7200	30.7200	30.7200	30.7200	-12.229%	1	98	+35.091%
2026-02-25	35.0000	35.0000	35.0000	35.0000	-7.407%	1	98	+18.571%
2026-02-23	37.8000	37.8000	37.8000	37.8000	+4.478%	1	98	+9.788%
2026-02-19	36.1800	36.1800	36.1800	36.1800	-0.193%	1	97	+14.704%
2026-02-17	34.2500	36.2500	34.2500	36.2500	-0.467%	6	96	+14.483%
2026-02-12	36.4200	36.4200	36.4200	36.4200	+3.761%	1	95	+13.948%
2026-02-11	35.1000	35.1000	35.1000	35.1000	+10.900%	2	94	+18.234%
2026-02-10	31.6500	31.6500	31.6500	31.6500	-0.939%	1	96	+31.122%
2026-02-09	33.1100	33.1100	31.9500	31.9500	-0.992%	5	95	+29.890%
2026-02-05	31.3100	32.2700	31.3100	32.2700	+0.844%	2	90	+28.602%
2026-02-04	32.0000	32.0000	32.0000	32.0000	+4.746%	1	88	+29.688%
2026-02-03	27.9700	30.5500	27.9700	30.5500	+31.454%	63	89	+35.843%
2026-01-29	23.7000	24.0900	23.2400	23.2400	+21.995%	22	136	+78.571%
2026-01-27	19.0500	19.0500	19.0500	19.0500	0.000%	5	134	+117.848%
2026-01-26	19.0500	19.1500	19.0000	19.0500	-3.299%	34	129	+117.848%
2026-01-22	19.7000	19.7000	19.7000	19.7000	+10.674%	60	108	+110.660%
2026-01-15	17.8000	17.8000	17.8000	17.8000	+28.335%	7	48	+133.146%
2025-12-17	13.8700	13.8700	13.8700	13.8700	-3.681%	2	41	+199.207%
2025-12-08	14.4000	14.4000	14.4000	14.4000	-3.030%	1	43	+188.194%
2025-12-05	15.0000	15.0000	14.8500	14.8500	-14.013%	4	43	+179.461%
2025-12-04	17.1500	17.2700	17.1500	17.2700	-14.505%	6	45	+140.301%
2025-12-03	20.2500	20.2500	20.2000	20.2000	-6.697%	2	44	+105.446%
2025-11-26	21.6000	21.6500	21.6000	21.6500	+3.095%	2	43	+91.686%
2025-11-21	21.0000	21.0000	21.0000	21.0000	+3.704%	1	43	+97.619%
2025-11-19	20.8500	20.8500	20.2500	20.2500	+11.817%	6	44	+104.938%
2025-11-11	18.1100	18.1100	18.1100	18.1100	+10.427%	1	40	+129.155%
2025-11-04	16.4000	16.4000	16.4000	16.4000	+4.259%	4	39	+153.049%
2025-10-28	15.4000	15.8000	15.4000	15.7300	-2.781%	12	39	+163.827%
2025-10-23	16.1800	16.1800	16.1800	16.1800	+5.752%	1	36	+156.489%
2025-10-21	16.2300	16.2300	15.0200	15.3000	-13.314%	5	37	+171.242%
2025-10-16	17.6500	17.6500	17.6500	17.6500	-0.731%	1	37	+135.127%
2025-10-13	17.7800	17.7800	17.7800	17.7800	+0.452%	1	36	+133.408%
2025-10-10	17.7000	17.7000	17.7000	17.7000	-0.282%	1	36	+134.463%
2025-10-09	17.5900	17.7500	17.5900	17.7500	-3.428%	2	35	+133.803%
2025-10-08	18.2600	18.3800	18.1000	18.3800	-0.916%	7	34	+125.789%
2025-10-07	18.5200	18.5500	18.5200	18.5500	+2.656%	2	29	+123.720%
2025-10-06	18.1200	18.1200	18.0200	18.0700	+5.364%	4	29	+129.662%
2025-10-01	17.0300	17.1500	17.0300	17.1500	+3.688%	2	29	+141.983%
2025-09-30	16.2800	16.5400	16.2800	16.5400	+3.829%	2	28	+150.907%
2025-09-24	15.8400	15.9300	15.8400	15.9300	+2.510%	2	28	+160.515%
2025-09-19	15.4400	15.5400	15.4400	15.5400	+3.324%	2	27	+167.053%
2025-09-18	15.0100	15.0400	15.0100	15.0400	-2.968%	2	28	+175.931%
2025-09-17	15.5000	15.5000	15.5000	15.5000	-0.895%	1	28	+167.742%
2025-09-15	15.5300	15.6400	15.5300	15.6400	+10.530%	2	27	+165.345%
2025-09-12	14.8900	14.9900	14.1500	14.1500	-6.167%	4	27	+193.286%
2025-09-11	14.8800	15.0800	14.8800	15.0800	+6.950%	2	24	+175.199%
2025-09-08	14.0900	14.3100	14.0900	14.1000	-1.742%	3	23	+194.326%
2025-09-05	14.7200	14.9600	14.3500	14.3500	-6.636%	3	22	+189.199%
2025-09-04	16.9100	16.9100	15.3700	15.3700	+4.772%	7	20	+170.007%
2025-09-03	14.7300	14.7900	14.6700	14.6700	-0.542%	4	20	+182.890%
2025-09-02	14.5000	15.0000	14.5000	14.7500	+4.020%	13	19	+181.356%
2025-08-29	14.1800	14.1800	14.1800	14.1800	-8.986%	1	7	+192.666%
2025-08-25	15.5800	15.5800	15.5800	15.5800	+0.516%	1	7	+166.367%
2025-08-22	15.5000	15.5000	15.5000	15.5000	-3.125%	1	7	+167.742%
2025-08-21	16.1000	16.1000	16.0000	16.0000	-0.929%	2	7	+159.375%
2025-08-19	16.1500	16.1500	16.1500	16.1500	-2.121%	1	7	+156.966%
2025-08-15	16.5000	16.5000	16.5000	16.5000	-8.333%	1	7	+151.515%
2025-08-14	18.0000	18.0000	18.0000	18.0000	-1.370%	1	6	+130.556%
2025-08-13	18.2500	18.2500	18.2500	18.2500	-2.145%	1	5	+127.397%
2025-08-12	18.9400	18.9400	18.6500	18.6500	+3.096%	2	5	+122.520%
2025-08-11	18.0900	18.0900	18.0900	18.0900	+21.491%	1	4	+129.409%
2025-07-11	14.8900	14.8900	14.8900	14.8900	-6.938%	1	3	+178.711%
2025-06-23	15.9900	16.0000	15.9900	16.0000	-3.148%	3	3	+159.375%
2025-06-02	16.5200	16.5200	16.5200	16.5200	0.000%	1	1	+151.211%