Dark

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

EOD

Sep 23, 2026

22.70-5.417%(-1.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	22.2700	22.7000	22.2700	22.7000	-5.417%	13	994	0.000%
2026-09-22	23.5500	24.5500	23.5500	24.0000	+5.171%	18	1,006	-5.417%
2026-09-18	22.8200	22.8200	22.8200	22.8200	+3.492%	1	1,006	-0.526%
2026-09-17	22.0500	22.0500	22.0500	22.0500	+5.251%	15	1,005	+2.948%
2026-09-16	20.9500	20.9500	20.9500	20.9500	+6.888%	1	990	+8.353%
2026-09-02	18.8500	20.7000	18.8500	19.6000	-6.220%	21	990	+15.816%
2026-09-01	20.9000	20.9000	20.9000	20.9000	+7.179%	1	1,010	+8.612%
2026-08-31	20.3000	20.3000	19.5000	19.5000	-4.924%	2	1,010	+16.410%
2026-08-28	20.2100	20.5100	20.2100	20.5100	-9.846%	6	1,009	+10.678%
2026-08-27	26.7400	26.7400	21.8500	22.7500	-34.626%	24	1,010	-0.220%
2026-08-26	34.8000	34.8000	34.8000	34.8000	+2.353%	25	992	-34.770%
2026-08-25	34.0000	34.0000	34.0000	34.0000	-0.205%	61	967	-33.235%
2026-08-21	34.0700	34.0700	34.0700	34.0700	-0.671%	1	908	-33.372%
2026-08-20	34.4000	34.4000	34.3000	34.3000	-1.860%	2	907	-33.819%
2026-08-19	36.3100	36.3100	34.9500	34.9500	-9.643%	2	906	-35.050%
2026-08-14	38.6800	38.6800	38.6800	38.6800	-3.493%	6	907	-41.313%
2026-08-10	40.0800	40.0800	40.0800	40.0800	-4.229%	3	901	-43.363%
2026-08-05	41.8500	41.8500	41.8500	41.8500	-1.991%	1	898	-45.759%
2026-08-04	43.5000	43.5000	42.7000	42.7000	+1.667%	11	898	-46.838%
2026-08-03	42.0000	42.0000	42.0000	42.0000	-6.667%	1	908	-45.952%
2026-07-29	45.0000	45.0000	45.0000	45.0000	-6.813%	2	909	-49.556%
2026-07-28	48.2900	48.2900	48.2900	48.2900	-3.420%	1	911	-52.992%
2026-07-16	50.0000	50.0000	50.0000	50.0000	-9.584%	10	912	-54.600%
2026-07-09	56.9000	56.9000	55.3000	55.3000	+7.902%	13	912	-58.951%
2026-07-07	51.2500	51.2500	51.2500	51.2500	-4.188%	10	902	-55.707%
2026-07-06	53.4900	53.4900	53.4900	53.4900	-1.619%	10	912	-57.562%
2026-07-02	54.3700	54.3700	54.3700	54.3700	-9.714%	3	899	-58.249%
2026-06-30	60.2200	60.2200	60.2200	60.2200	+7.536%	1	899	-62.305%
2026-06-29	56.0000	56.0000	56.0000	56.0000	-14.071%	3	898	-59.464%
2026-06-22	65.1700	65.1700	65.1700	65.1700	+18.190%	1	901	-65.168%
2026-06-15	55.1400	55.1400	55.1400	55.1400	+34.357%	1	901	-58.832%
2026-06-01	40.1500	41.0400	40.1500	41.0400	-6.727%	3	901	-44.688%
2026-05-29	45.4000	45.4000	44.0000	44.0000	-8.333%	2	903	-48.409%
2026-05-26	48.0000	48.0000	48.0000	48.0000	+7.263%	1	902	-52.708%
2026-05-07	44.7500	44.7500	44.7500	44.7500	-1.301%	1	902	-49.274%
2026-05-05	45.3400	45.3400	45.3400	45.3400	-2.641%	1	901	-49.934%
2026-04-27	46.5700	46.5700	46.5700	46.5700	-3.841%	4	901	-51.256%
2026-04-24	48.4300	48.4300	48.4300	48.4300	+16.000%	1	901	-53.128%
2026-04-21	41.7500	41.7500	41.7500	41.7500	-6.766%	1	900	-45.629%
2026-04-16	44.7800	44.7800	44.7800	44.7800	-13.719%	1	900	-49.308%
2026-04-13	53.0700	53.0700	51.9000	51.9000	+13.418%	2	899	-56.262%
2026-03-25	45.7600	45.7600	45.7600	45.7600	+10.531%	1	901	-50.393%
2026-03-24	41.4000	41.4000	41.4000	41.4000	+2.730%	1	901	-45.169%
2026-03-16	40.3000	40.3000	40.3000	40.3000	+2.545%	1	900	-43.672%
2026-03-12	39.1000	39.3500	39.1000	39.3000	-4.958%	5	900	-42.239%
2026-03-10	41.3000	41.3500	41.3000	41.3500	-1.898%	4	901	-45.103%
2026-03-03	44.1500	44.1500	42.1500	42.1500	-2.317%	2	900	-46.145%
2026-02-26	43.1500	43.1500	43.1500	43.1500	-1.932%	7	898	-47.393%
2026-02-25	45.8500	45.9400	44.0000	44.0000	-7.853%	53	847	-48.409%
2026-02-24	47.6000	47.7500	47.5500	47.7500	-8.874%	9	847	-52.461%
2026-02-23	50.0500	52.7700	50.0500	52.4000	+12.062%	45	849	-56.679%
2026-02-20	46.2800	46.7600	46.2800	46.7600	+4.189%	5	862	-51.454%
2026-02-13	44.8900	44.8900	44.8800	44.8800	+6.883%	20	837	-49.421%
2026-02-09	43.9400	43.9400	41.9900	41.9900	-2.349%	5	837	-45.940%
2026-02-06	43.0800	43.2500	43.0000	43.0000	+7.688%	23	841	-47.209%
2026-02-04	43.3900	43.3900	39.9300	39.9300	-0.795%	3	859	-43.151%
2026-02-03	38.0000	40.3700	38.0000	40.2500	+26.572%	15	857	-43.602%
2026-01-30	31.8000	31.8000	31.8000	31.8000	-0.625%	1	865	-28.616%
2026-01-29	32.3900	32.3900	32.0000	32.0000	+18.343%	4	866	-29.063%
2026-01-23	27.0000	27.0400	27.0000	27.0400	+2.231%	11	867	-16.050%
2026-01-20	26.4500	26.4500	26.4500	26.4500	+0.189%	2	877	-14.178%
2026-01-16	26.3500	26.4000	26.3500	26.4000	+10.460%	2	876	-14.015%
2026-01-14	24.0000	24.0000	23.9000	23.9000	+6.222%	11	876	-5.021%
2026-01-13	22.5000	22.5000	22.5000	22.5000	+20.968%	1	875	+0.889%
2026-01-12	18.8000	18.8000	18.6000	18.6000	-0.535%	20	874	+22.043%
2026-01-09	19.5500	19.5500	18.7000	18.7000	+1.081%	13	854	+21.390%
2026-01-08	18.5000	18.5000	18.5000	18.5000	-0.538%	31	847	+22.703%
2026-01-06	18.5500	18.6000	18.5500	18.6000	-7.692%	37	816	+22.043%
2026-01-05	20.1500	20.1500	20.1500	20.1500	+6.389%	5	774	+12.655%
2026-01-02	18.9400	18.9400	18.9400	18.9400	+3.441%	1	774	+19.852%
2025-12-23	18.4000	18.4300	18.2800	18.3100	-7.056%	12	775	+23.976%
2025-12-19	18.9000	19.7000	18.9000	19.7000	+0.767%	11	771	+15.228%
2025-12-18	19.5500	19.5500	19.5500	19.5500	-0.255%	3	782	+16.113%
2025-12-17	19.6000	19.6000	19.6000	19.6000	+0.513%	1	785	+15.816%
2025-12-11	19.5000	19.5000	19.5000	19.5000	-7.143%	3	785	+16.410%
2025-12-05	21.1000	21.1000	21.0000	21.0000	-22.222%	2	782	+8.095%
2025-12-03	26.6000	27.0000	26.6000	27.0000	-7.534%	11	783	-15.926%
2025-11-26	29.7000	29.7000	29.2000	29.2000	-6.260%	84	746	-22.260%
2025-11-21	31.1500	31.1500	31.1500	31.1500	+7.340%	1	746	-27.127%
2025-11-20	29.0200	29.0200	29.0200	29.0200	+3.643%	1	747	-21.778%
2025-11-18	28.0000	28.0000	28.0000	28.0000	+8.738%	1	746	-18.929%
2025-11-13	25.7500	25.7500	25.7500	25.7500	-2.830%	1	745	-11.845%
2025-11-10	26.5000	26.5000	26.5000	26.5000	+2.356%	1	745	-14.340%
2025-11-06	25.9500	26.8300	25.8900	25.8900	+19.034%	9	745	-12.321%
2025-11-03	21.6500	21.7500	21.6500	21.7500	-3.333%	2	743	+4.368%
2025-10-31	22.3000	22.7000	22.3000	22.5000	+3.211%	32	743	+0.889%
2025-10-30	21.9000	21.9000	21.8000	21.8000	-3.753%	2	727	+4.128%
2025-10-29	22.7000	22.7000	22.4500	22.6500	+4.716%	5	726	+0.221%
2025-10-28	21.4000	21.9000	21.2100	21.6300	-2.480%	152	725	+4.947%
2025-10-23	22.1800	22.1800	22.1800	22.1800	+0.818%	1	649	+2.344%
2025-10-22	22.0000	22.0000	22.0000	22.0000	+4.762%	1	649	+3.182%
2025-10-21	21.7500	21.8000	21.0000	21.0000	-16.335%	13	648	+8.095%
2025-10-17	25.1000	25.1000	25.1000	25.1000	-4.381%	5	646	-9.562%
2025-10-15	26.2500	26.2500	26.2500	26.2500	+1.156%	1	646	-13.524%
2025-10-14	25.9500	25.9500	25.9500	25.9500	+8.215%	2	646	-12.524%
2025-10-13	24.9900	25.0500	23.9800	23.9800	-1.195%	53	644	-5.338%
2025-10-09	23.9600	24.2700	23.9600	24.2700	-2.686%	2	619	-6.469%
2025-10-08	24.8100	24.9400	24.8100	24.9400	+0.768%	2	618	-8.982%
2025-10-06	25.1000	25.1000	24.7400	24.7500	-2.290%	19	617	-8.283%
2025-10-01	25.0000	25.5000	25.0000	25.3300	+3.599%	3	605	-10.383%
2025-09-30	22.7300	24.4500	22.7300	24.4500	+9.888%	4	603	-7.157%
2025-09-29	22.1600	22.2500	22.1600	22.2500	+1.136%	2	601	+2.022%
2025-09-24	21.2300	22.0000	21.2300	22.0000	+4.762%	2	600	+3.182%
2025-09-22	21.0000	21.0000	21.0000	21.0000	-3.181%	2	599	+8.095%
2025-09-19	21.4100	21.6900	21.4100	21.6900	+3.237%	2	598	+4.657%
2025-09-18	20.7900	21.0100	20.7900	21.0100	-5.147%	2	598	+8.044%
2025-09-17	22.3000	22.3000	22.1500	22.1500	-1.028%	2	598	+2.483%
2025-09-16	22.5000	22.6000	22.3800	22.3800	+1.267%	8	598	+1.430%
2025-09-15	21.8200	22.1000	21.8200	22.1000	+1.283%	4	592	+2.715%
2025-09-12	21.8200	21.8200	21.8200	21.8200	+1.488%	1	592	+4.033%
2025-09-10	19.8000	21.5000	19.6000	21.5000	+8.861%	5	592	+5.581%
2025-09-09	19.8200	19.8200	19.7500	19.7500	-0.504%	3	594	+14.937%
2025-09-08	20.0500	20.0500	19.7200	19.8500	-0.750%	17	595	+14.358%
2025-09-05	20.5500	20.5500	20.0000	20.0000	-6.235%	11	586	+13.500%
2025-09-04	23.0000	23.3000	21.3300	21.3300	+7.186%	242	591	+6.423%
2025-09-03	19.7000	20.7900	19.7000	19.9000	-3.398%	12	504	+14.070%
2025-09-02	20.0200	21.0500	20.0200	20.6000	+3.466%	8	497	+10.194%
2025-08-29	20.2500	20.2500	19.9100	19.9100	-1.921%	7	484	+14.013%
2025-08-28	20.5000	20.5000	20.3000	20.3000	-5.493%	9	484	+11.823%
2025-08-26	21.4800	21.4800	21.4800	21.4800	+0.750%	1	491	+5.680%
2025-08-22	21.3200	21.3200	21.3200	21.3200	-5.664%	1	491	+6.473%
2025-08-21	22.6000	22.6000	22.6000	22.6000	+0.668%	2	491	+0.442%
2025-08-20	22.1700	22.4500	22.1700	22.4500	+2.325%	2	491	+1.114%
2025-08-19	21.9400	21.9400	21.9400	21.9400	-5.104%	1	491	+3.464%
2025-08-18	23.3000	23.3000	22.4000	23.1200	+0.829%	11	490	-1.817%
2025-08-15	23.5000	23.5000	22.9300	22.9300	-7.428%	2	479	-1.003%
2025-08-14	25.0000	25.0000	24.6100	24.7700	-4.731%	41	478	-8.357%
2025-08-12	25.8100	26.2500	25.2800	26.0000	+6.122%	7	457	-12.692%
2025-08-11	24.0000	24.5000	24.0000	24.5000	+3.288%	131	452	-7.347%
2025-08-07	22.0000	24.4900	22.0000	23.7200	+12.684%	13	321	-4.300%
2025-08-04	21.1500	21.1500	21.0500	21.0500	+0.238%	2	331	+7.838%
2025-08-01	21.2000	21.2500	21.0000	21.0000	+18.443%	137	331	+8.095%
2025-07-30	17.7300	17.7300	17.7300	17.7300	-2.098%	2	194	+28.032%
2025-07-29	17.7500	18.3000	17.7500	18.1100	+0.332%	3	194	+25.345%
2025-07-25	18.2900	18.2900	18.0500	18.0500	-3.733%	3	194	+25.762%
2025-07-23	18.7500	18.7500	18.7500	18.7500	-4.043%	4	193	+21.067%
2025-07-22	19.6000	20.1000	19.5400	19.5400	-0.306%	24	193	+16.172%
2025-07-21	19.6000	19.6000	19.6000	19.6000	-2.244%	1	184	+15.816%
2025-07-18	20.2500	20.2500	20.0500	20.0500	-1.956%	2	183	+13.217%
2025-07-17	20.5000	20.5000	20.4500	20.4500	-3.538%	2	183	+11.002%
2025-07-16	20.9000	21.2000	20.9000	21.2000	+4.433%	52	182	+7.075%
2025-07-14	20.5000	20.5000	20.3000	20.3000	-3.333%	66	130	+11.823%
2025-07-11	20.0000	21.0000	20.0000	21.0000	+6.061%	7	64	+8.095%
2025-07-10	19.7000	19.8000	19.7000	19.8000	+8.493%	3	63	+14.646%
2025-07-08	18.2500	18.2500	18.2500	18.2500	-2.145%	1	61	+24.384%
2025-07-07	18.6500	18.6500	18.6500	18.6500	-4.847%	5	61	+21.716%
2025-07-02	19.9000	19.9000	19.6000	19.6000	+2.243%	5	61	+15.816%
2025-06-30	19.1700	19.1700	19.1700	19.1700	-4.389%	1	61	+18.414%
2025-06-26	20.0500	20.0500	20.0500	20.0500	+1.777%	5	60	+13.217%
2025-06-24	19.7000	19.7000	19.7000	19.7000	-8.627%	1	55	+15.228%
2025-06-23	21.5600	21.5600	21.5600	21.5600	+0.748%	1	55	+5.288%
2025-06-20	21.4000	21.4000	21.4000	21.4000	-2.771%	10	54	+6.075%
2025-06-13	22.1500	22.1500	22.0100	22.0100	+7.366%	4	49	+3.135%
2025-06-11	20.5000	20.5000	20.5000	20.5000	-0.485%	1	48	+10.732%
2025-06-10	20.6000	20.6000	20.6000	20.6000	+3.883%	5	48	+10.194%
2025-06-09	20.1700	20.3500	19.8300	19.8300	-2.315%	4	48	+14.473%
2025-06-06	20.1000	20.3000	20.1000	20.3000	-2.638%	14	48	+11.823%
2025-06-05	20.9500	21.0000	20.6500	20.8500	-3.917%	10	49	+8.873%
2025-06-04	21.4100	21.8900	21.4100	21.7000	+0.930%	10	41	+4.608%
2025-06-03	21.7500	21.7500	21.5000	21.5000	-3.153%	10	41	+5.581%
2025-06-02	22.1500	22.2000	22.1500	22.2000	+3.981%	3	31	+2.252%
2025-05-30	21.4500	21.4500	21.3500	21.3500	-6.195%	4	28	+6.323%
2025-05-29	23.0000	23.2000	20.8000	22.7600	+10.218%	22	29	-0.264%
2025-05-27	20.6500	20.6500	20.6500	20.6500	+6.718%	10	10	+9.927%
2025-05-22	19.3500	19.3500	19.3500	19.3500	0.000%	1	1	+17.313%