Dark

CRM20271217P200
CRM Dec 17 2027 200.00 Put (CRM271217P00200000)
option OPRA

EOD

Aug 10, 2026

40.08-4.229%(-1.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	40.0800	40.0800	40.0800	40.0800	-4.229%	3	901	0.000%
2026-08-05	41.8500	41.8500	41.8500	41.8500	-1.991%	1	898	-4.229%
2026-08-04	43.5000	43.5000	42.7000	42.7000	+1.667%	11	898	-6.136%
2026-08-03	42.0000	42.0000	42.0000	42.0000	-6.667%	1	908	-4.571%
2026-07-29	45.0000	45.0000	45.0000	45.0000	-6.813%	2	909	-10.933%
2026-07-28	48.2900	48.2900	48.2900	48.2900	-3.420%	1	911	-17.001%
2026-07-16	50.0000	50.0000	50.0000	50.0000	-9.584%	10	912	-19.840%
2026-07-09	56.9000	56.9000	55.3000	55.3000	+7.902%	13	912	-27.523%
2026-07-07	51.2500	51.2500	51.2500	51.2500	-4.188%	10	902	-21.795%
2026-07-06	53.4900	53.4900	53.4900	53.4900	-1.619%	10	912	-25.070%
2026-07-02	54.3700	54.3700	54.3700	54.3700	-9.714%	3	899	-26.283%
2026-06-30	60.2200	60.2200	60.2200	60.2200	+7.536%	1	899	-33.444%
2026-06-29	56.0000	56.0000	56.0000	56.0000	-14.071%	3	898	-28.429%
2026-06-22	65.1700	65.1700	65.1700	65.1700	+18.190%	1	901	-38.499%
2026-06-15	55.1400	55.1400	55.1400	55.1400	+34.357%	1	901	-27.312%
2026-06-01	40.1500	41.0400	40.1500	41.0400	-6.727%	3	901	-2.339%
2026-05-29	45.4000	45.4000	44.0000	44.0000	-8.333%	2	903	-8.909%
2026-05-26	48.0000	48.0000	48.0000	48.0000	+7.263%	1	902	-16.500%
2026-05-07	44.7500	44.7500	44.7500	44.7500	-1.301%	1	902	-10.436%
2026-05-05	45.3400	45.3400	45.3400	45.3400	-2.641%	1	901	-11.601%
2026-04-27	46.5700	46.5700	46.5700	46.5700	-3.841%	4	901	-13.936%
2026-04-24	48.4300	48.4300	48.4300	48.4300	+16.000%	1	901	-17.241%
2026-04-21	41.7500	41.7500	41.7500	41.7500	-6.766%	1	900	-4.000%
2026-04-16	44.7800	44.7800	44.7800	44.7800	-13.719%	1	900	-10.496%
2026-04-13	53.0700	53.0700	51.9000	51.9000	+13.418%	2	899	-22.775%
2026-03-25	45.7600	45.7600	45.7600	45.7600	+10.531%	1	901	-12.413%
2026-03-24	41.4000	41.4000	41.4000	41.4000	+2.730%	1	901	-3.188%
2026-03-16	40.3000	40.3000	40.3000	40.3000	+2.545%	1	900	-0.546%
2026-03-12	39.1000	39.3500	39.1000	39.3000	-4.958%	5	900	+1.985%
2026-03-10	41.3000	41.3500	41.3000	41.3500	-1.898%	4	901	-3.071%
2026-03-03	44.1500	44.1500	42.1500	42.1500	-2.317%	2	900	-4.911%
2026-02-26	43.1500	43.1500	43.1500	43.1500	-1.932%	7	898	-7.115%
2026-02-25	45.8500	45.9400	44.0000	44.0000	-7.853%	53	847	-8.909%
2026-02-24	47.6000	47.7500	47.5500	47.7500	-8.874%	9	847	-16.063%
2026-02-23	50.0500	52.7700	50.0500	52.4000	+12.062%	45	849	-23.511%
2026-02-20	46.2800	46.7600	46.2800	46.7600	+4.189%	5	862	-14.286%
2026-02-13	44.8900	44.8900	44.8800	44.8800	+6.883%	20	837	-10.695%
2026-02-09	43.9400	43.9400	41.9900	41.9900	-2.349%	5	837	-4.549%
2026-02-06	43.0800	43.2500	43.0000	43.0000	+7.688%	23	841	-6.791%
2026-02-04	43.3900	43.3900	39.9300	39.9300	-0.795%	3	859	+0.376%
2026-02-03	38.0000	40.3700	38.0000	40.2500	+26.572%	15	857	-0.422%
2026-01-30	31.8000	31.8000	31.8000	31.8000	-0.625%	1	865	+26.038%
2026-01-29	32.3900	32.3900	32.0000	32.0000	+18.343%	4	866	+25.250%
2026-01-23	27.0000	27.0400	27.0000	27.0400	+2.231%	11	867	+48.225%
2026-01-20	26.4500	26.4500	26.4500	26.4500	+0.189%	2	877	+51.531%
2026-01-16	26.3500	26.4000	26.3500	26.4000	+10.460%	2	876	+51.818%
2026-01-14	24.0000	24.0000	23.9000	23.9000	+6.222%	11	876	+67.699%
2026-01-13	22.5000	22.5000	22.5000	22.5000	+20.968%	1	875	+78.133%
2026-01-12	18.8000	18.8000	18.6000	18.6000	-0.535%	20	874	+115.484%
2026-01-09	19.5500	19.5500	18.7000	18.7000	+1.081%	13	854	+114.332%
2026-01-08	18.5000	18.5000	18.5000	18.5000	-0.538%	31	847	+116.649%
2026-01-06	18.5500	18.6000	18.5500	18.6000	-7.692%	37	816	+115.484%
2026-01-05	20.1500	20.1500	20.1500	20.1500	+6.389%	5	774	+98.908%
2026-01-02	18.9400	18.9400	18.9400	18.9400	+3.441%	1	774	+111.616%
2025-12-23	18.4000	18.4300	18.2800	18.3100	-7.056%	12	775	+118.897%
2025-12-19	18.9000	19.7000	18.9000	19.7000	+0.767%	11	771	+103.452%
2025-12-18	19.5500	19.5500	19.5500	19.5500	-0.255%	3	782	+105.013%
2025-12-17	19.6000	19.6000	19.6000	19.6000	+0.513%	1	785	+104.490%
2025-12-11	19.5000	19.5000	19.5000	19.5000	-7.143%	3	785	+105.538%
2025-12-05	21.1000	21.1000	21.0000	21.0000	-22.222%	2	782	+90.857%
2025-12-03	26.6000	27.0000	26.6000	27.0000	-7.534%	11	783	+48.444%
2025-11-26	29.7000	29.7000	29.2000	29.2000	-6.260%	84	746	+37.260%
2025-11-21	31.1500	31.1500	31.1500	31.1500	+7.340%	1	746	+28.668%
2025-11-20	29.0200	29.0200	29.0200	29.0200	+3.643%	1	747	+38.112%
2025-11-18	28.0000	28.0000	28.0000	28.0000	+8.738%	1	746	+43.143%
2025-11-13	25.7500	25.7500	25.7500	25.7500	-2.830%	1	745	+55.650%
2025-11-10	26.5000	26.5000	26.5000	26.5000	+2.356%	1	745	+51.245%
2025-11-06	25.9500	26.8300	25.8900	25.8900	+19.034%	9	745	+54.809%
2025-11-03	21.6500	21.7500	21.6500	21.7500	-3.333%	2	743	+84.276%
2025-10-31	22.3000	22.7000	22.3000	22.5000	+3.211%	32	743	+78.133%
2025-10-30	21.9000	21.9000	21.8000	21.8000	-3.753%	2	727	+83.853%
2025-10-29	22.7000	22.7000	22.4500	22.6500	+4.716%	5	726	+76.954%
2025-10-28	21.4000	21.9000	21.2100	21.6300	-2.480%	152	725	+85.298%
2025-10-23	22.1800	22.1800	22.1800	22.1800	+0.818%	1	649	+80.703%
2025-10-22	22.0000	22.0000	22.0000	22.0000	+4.762%	1	649	+82.182%
2025-10-21	21.7500	21.8000	21.0000	21.0000	-16.335%	13	648	+90.857%
2025-10-17	25.1000	25.1000	25.1000	25.1000	-4.381%	5	646	+59.681%
2025-10-15	26.2500	26.2500	26.2500	26.2500	+1.156%	1	646	+52.686%
2025-10-14	25.9500	25.9500	25.9500	25.9500	+8.215%	2	646	+54.451%
2025-10-13	24.9900	25.0500	23.9800	23.9800	-1.195%	53	644	+67.139%
2025-10-09	23.9600	24.2700	23.9600	24.2700	-2.686%	2	619	+65.142%
2025-10-08	24.8100	24.9400	24.8100	24.9400	+0.768%	2	618	+60.706%
2025-10-06	25.1000	25.1000	24.7400	24.7500	-2.290%	19	617	+61.939%
2025-10-01	25.0000	25.5000	25.0000	25.3300	+3.599%	3	605	+58.231%
2025-09-30	22.7300	24.4500	22.7300	24.4500	+9.888%	4	603	+63.926%
2025-09-29	22.1600	22.2500	22.1600	22.2500	+1.136%	2	601	+80.135%
2025-09-24	21.2300	22.0000	21.2300	22.0000	+4.762%	2	600	+82.182%
2025-09-22	21.0000	21.0000	21.0000	21.0000	-3.181%	2	599	+90.857%
2025-09-19	21.4100	21.6900	21.4100	21.6900	+3.237%	2	598	+84.786%
2025-09-18	20.7900	21.0100	20.7900	21.0100	-5.147%	2	598	+90.766%
2025-09-17	22.3000	22.3000	22.1500	22.1500	-1.028%	2	598	+80.948%
2025-09-16	22.5000	22.6000	22.3800	22.3800	+1.267%	8	598	+79.088%
2025-09-15	21.8200	22.1000	21.8200	22.1000	+1.283%	4	592	+81.357%
2025-09-12	21.8200	21.8200	21.8200	21.8200	+1.488%	1	592	+83.685%
2025-09-10	19.8000	21.5000	19.6000	21.5000	+8.861%	5	592	+86.419%
2025-09-09	19.8200	19.8200	19.7500	19.7500	-0.504%	3	594	+102.937%
2025-09-08	20.0500	20.0500	19.7200	19.8500	-0.750%	17	595	+101.914%
2025-09-05	20.5500	20.5500	20.0000	20.0000	-6.235%	11	586	+100.400%
2025-09-04	23.0000	23.3000	21.3300	21.3300	+7.186%	242	591	+87.904%
2025-09-03	19.7000	20.7900	19.7000	19.9000	-3.398%	12	504	+101.407%
2025-09-02	20.0200	21.0500	20.0200	20.6000	+3.466%	8	497	+94.563%
2025-08-29	20.2500	20.2500	19.9100	19.9100	-1.921%	7	484	+101.306%
2025-08-28	20.5000	20.5000	20.3000	20.3000	-5.493%	9	484	+97.438%
2025-08-26	21.4800	21.4800	21.4800	21.4800	+0.750%	1	491	+86.592%
2025-08-22	21.3200	21.3200	21.3200	21.3200	-5.664%	1	491	+87.992%
2025-08-21	22.6000	22.6000	22.6000	22.6000	+0.668%	2	491	+77.345%
2025-08-20	22.1700	22.4500	22.1700	22.4500	+2.325%	2	491	+78.530%
2025-08-19	21.9400	21.9400	21.9400	21.9400	-5.104%	1	491	+82.680%
2025-08-18	23.3000	23.3000	22.4000	23.1200	+0.829%	11	490	+73.356%
2025-08-15	23.5000	23.5000	22.9300	22.9300	-7.428%	2	479	+74.793%
2025-08-14	25.0000	25.0000	24.6100	24.7700	-4.731%	41	478	+61.809%
2025-08-12	25.8100	26.2500	25.2800	26.0000	+6.122%	7	457	+54.154%
2025-08-11	24.0000	24.5000	24.0000	24.5000	+3.288%	131	452	+63.592%
2025-08-07	22.0000	24.4900	22.0000	23.7200	+12.684%	13	321	+68.971%
2025-08-04	21.1500	21.1500	21.0500	21.0500	+0.238%	2	331	+90.404%
2025-08-01	21.2000	21.2500	21.0000	21.0000	+18.443%	137	331	+90.857%
2025-07-30	17.7300	17.7300	17.7300	17.7300	-2.098%	2	194	+126.058%
2025-07-29	17.7500	18.3000	17.7500	18.1100	+0.332%	3	194	+121.314%
2025-07-25	18.2900	18.2900	18.0500	18.0500	-3.733%	3	194	+122.050%
2025-07-23	18.7500	18.7500	18.7500	18.7500	-4.043%	4	193	+113.760%
2025-07-22	19.6000	20.1000	19.5400	19.5400	-0.306%	24	193	+105.118%
2025-07-21	19.6000	19.6000	19.6000	19.6000	-2.244%	1	184	+104.490%
2025-07-18	20.2500	20.2500	20.0500	20.0500	-1.956%	2	183	+99.900%
2025-07-17	20.5000	20.5000	20.4500	20.4500	-3.538%	2	183	+95.990%
2025-07-16	20.9000	21.2000	20.9000	21.2000	+4.433%	52	182	+89.057%
2025-07-14	20.5000	20.5000	20.3000	20.3000	-3.333%	66	130	+97.438%
2025-07-11	20.0000	21.0000	20.0000	21.0000	+6.061%	7	64	+90.857%
2025-07-10	19.7000	19.8000	19.7000	19.8000	+8.493%	3	63	+102.424%
2025-07-08	18.2500	18.2500	18.2500	18.2500	-2.145%	1	61	+119.616%
2025-07-07	18.6500	18.6500	18.6500	18.6500	-4.847%	5	61	+114.906%
2025-07-02	19.9000	19.9000	19.6000	19.6000	+2.243%	5	61	+104.490%
2025-06-30	19.1700	19.1700	19.1700	19.1700	-4.389%	1	61	+109.077%
2025-06-26	20.0500	20.0500	20.0500	20.0500	+1.777%	5	60	+99.900%
2025-06-24	19.7000	19.7000	19.7000	19.7000	-8.627%	1	55	+103.452%
2025-06-23	21.5600	21.5600	21.5600	21.5600	+0.748%	1	55	+85.900%
2025-06-20	21.4000	21.4000	21.4000	21.4000	-2.771%	10	54	+87.290%
2025-06-13	22.1500	22.1500	22.0100	22.0100	+7.366%	4	49	+82.099%
2025-06-11	20.5000	20.5000	20.5000	20.5000	-0.485%	1	48	+95.512%
2025-06-10	20.6000	20.6000	20.6000	20.6000	+3.883%	5	48	+94.563%
2025-06-09	20.1700	20.3500	19.8300	19.8300	-2.315%	4	48	+102.118%
2025-06-06	20.1000	20.3000	20.1000	20.3000	-2.638%	14	48	+97.438%
2025-06-05	20.9500	21.0000	20.6500	20.8500	-3.917%	10	49	+92.230%
2025-06-04	21.4100	21.8900	21.4100	21.7000	+0.930%	10	41	+84.700%
2025-06-03	21.7500	21.7500	21.5000	21.5000	-3.153%	10	41	+86.419%
2025-06-02	22.1500	22.2000	22.1500	22.2000	+3.981%	3	31	+80.541%
2025-05-30	21.4500	21.4500	21.3500	21.3500	-6.195%	4	28	+87.728%
2025-05-29	23.0000	23.2000	20.8000	22.7600	+10.218%	22	29	+76.098%
2025-05-27	20.6500	20.6500	20.6500	20.6500	+6.718%	10	10	+94.092%
2025-05-22	19.3500	19.3500	19.3500	19.3500	0.000%	1	1	+107.132%