Dark

CRM20271217P210
CRM Dec 17 2027 210.00 Put (CRM271217P00210000)
option OPRA

EOD

Sep 29, 2026

30.10+1.347%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.1000	30.1000	30.1000	30.1000	+1.347%	1	231	0.000%
2026-09-28	29.7000	29.7000	29.7000	29.7000	+20.000%	3	232	+1.347%
2026-09-16	24.7500	24.7500	24.7500	24.7500	+0.202%	1	229	+21.616%
2026-09-14	24.7000	24.7000	24.7000	24.7000	-1.984%	1	228	+21.862%
2026-09-11	25.1000	25.2000	25.1000	25.2000	+0.800%	2	228	+19.444%
2026-09-08	24.3000	25.0000	24.3000	25.0000	+17.096%	4	228	+20.400%
2026-09-03	21.3500	21.3500	21.3500	21.3500	-7.616%	1	228	+40.984%
2026-08-31	23.5000	23.5000	22.6800	23.1100	-4.187%	89	227	+30.247%
2026-08-28	24.6000	24.6000	24.1200	24.1200	-10.434%	4	229	+24.793%
2026-08-27	29.4000	29.4000	26.9300	26.9300	-30.611%	8	228	+11.771%
2026-08-26	38.8100	38.8100	38.8100	38.8100	-1.497%	1	221	-22.443%
2026-08-25	39.4000	39.4000	39.4000	39.4000	-0.177%	65	221	-23.604%
2026-08-21	39.4700	39.4700	39.4700	39.4700	-13.443%	1	157	-23.740%
2026-08-17	45.6000	45.6000	45.6000	45.6000	-7.317%	3	156	-33.991%
2026-08-04	49.2000	49.2000	49.2000	49.2000	-7.257%	1	156	-38.821%
2026-07-30	53.0500	53.0500	53.0500	53.0500	-5.437%	1	156	-43.261%
2026-07-27	56.1000	56.1000	56.1000	56.1000	-9.472%	2	156	-46.346%
2026-07-22	61.9800	61.9800	61.9700	61.9700	+6.204%	2	156	-51.428%
2026-07-21	58.3500	58.3500	58.3500	58.3500	+28.723%	1	156	-48.415%
2026-06-01	46.2200	46.2200	44.7800	45.3300	-17.582%	15	157	-33.598%
2026-05-22	55.0000	55.0000	55.0000	55.0000	+4.265%	1	167	-45.273%
2026-05-19	52.7500	52.7500	52.7500	52.7500	-8.085%	1	167	-42.938%
2026-05-15	57.3900	57.3900	57.3900	57.3900	-5.686%	1	168	-47.552%
2026-05-13	60.8500	60.8500	60.8500	60.8500	+5.624%	1	167	-50.534%
2026-05-12	57.6100	57.6100	57.6100	57.6100	+8.391%	1	166	-47.752%
2026-05-05	53.1500	53.1500	53.1500	53.1500	+6.364%	1	166	-43.368%
2026-04-17	49.9700	49.9700	49.9700	49.9700	-12.640%	1	166	-39.764%
2026-04-09	57.2000	57.2000	57.2000	57.2000	+14.400%	1	166	-47.378%
2026-04-08	50.0000	50.0000	50.0000	50.0000	-1.865%	1	165	-39.800%
2026-04-07	50.9500	50.9500	50.9500	50.9500	-2.897%	2	165	-40.922%
2026-03-27	52.4700	52.4700	52.4700	52.4700	+9.655%	1	165	-42.634%
2026-03-11	47.6000	47.8500	47.6000	47.8500	-1.340%	2	166	-37.095%
2026-03-04	48.5000	48.5000	48.5000	48.5000	-4.339%	1	168	-37.938%
2026-02-17	50.7000	50.7000	50.7000	50.7000	+1.705%	5	168	-40.631%
2026-02-13	50.0000	50.0000	49.8500	49.8500	-7.221%	5	170	-39.619%
2026-02-12	53.6100	53.7300	53.6100	53.7300	+3.188%	3	170	-43.979%
2026-02-11	52.3000	52.3000	52.0700	52.0700	+6.265%	2	172	-42.193%
2026-02-10	49.0000	49.0000	49.0000	49.0000	-1.408%	1	171	-38.571%
2026-02-09	49.7000	49.7000	49.7000	49.7000	+1.263%	10	170	-39.437%
2026-02-06	49.0800	49.0800	49.0800	49.0800	+9.067%	1	160	-38.672%
2026-02-04	47.2400	47.2400	45.0000	45.0000	+24.309%	8	160	-33.111%
2026-02-02	36.2000	36.2000	36.2000	36.2000	-2.426%	6	159	-16.851%
2026-01-30	37.1000	37.1000	37.1000	37.1000	0.000%	6	159	-18.868%
2026-01-29	38.3000	38.4000	37.1000	37.1000	+19.485%	19	159	-18.868%
2026-01-23	31.1500	31.3000	30.8000	31.0500	+3.500%	7	147	-3.060%
2026-01-20	30.0000	30.0000	30.0000	30.0000	+34.168%	1	146	+0.333%
2026-01-09	22.4000	22.4400	22.2700	22.3600	-5.053%	6	145	+34.615%
2026-01-02	23.5500	23.5500	23.5500	23.5500	+12.303%	1	143	+27.813%
2025-12-31	20.9700	20.9700	20.9700	20.9700	-8.627%	3	141	+43.538%
2025-12-17	22.9500	22.9500	22.9500	22.9500	-0.217%	1	141	+31.155%
2025-12-11	23.0000	23.0000	23.0000	23.0000	-2.748%	1	140	+30.870%
2025-12-09	23.8700	23.8700	23.6500	23.6500	-14.249%	11	141	+27.273%
2025-12-04	28.4000	28.4000	27.5800	27.5800	-10.629%	6	151	+9.137%
2025-12-03	30.8600	30.8600	30.8600	30.8600	-3.108%	5	145	-2.463%
2025-12-02	32.1500	32.1500	31.8500	31.8500	-6.598%	2	140	-5.495%
2025-11-26	34.2000	34.2000	33.6500	34.1000	-2.292%	67	107	-11.730%
2025-11-20	34.9000	34.9000	34.9000	34.9000	+19.357%	15	107	-13.754%
2025-11-17	29.2400	29.2400	29.2400	29.2400	+12.462%	1	108	+2.941%
2025-11-04	26.0000	26.0000	26.0000	26.0000	+0.775%	2	109	+15.769%
2025-10-31	25.7000	25.8000	25.7000	25.8000	-3.731%	2	108	+16.667%
2025-10-29	26.5500	26.8000	26.5500	26.8000	+7.717%	3	108	+12.313%
2025-10-28	25.1500	25.1500	24.8500	24.8800	-0.480%	3	108	+20.981%
2025-10-21	25.0000	25.0000	25.0000	25.0000	-12.373%	1	107	+20.400%
2025-10-10	28.5300	28.5300	28.5300	28.5300	+5.667%	1	107	+5.503%
2025-10-06	26.8900	27.0000	26.8900	27.0000	-8.444%	2	106	+11.481%
2025-10-01	29.2600	29.4900	29.2600	29.4900	+14.258%	2	105	+2.068%
2025-09-29	25.6000	25.8100	25.6000	25.8100	+2.952%	2	105	+16.621%
2025-09-19	24.9300	25.0700	24.9300	25.0700	-5.110%	2	104	+20.064%
2025-09-16	26.1000	26.4200	26.1000	26.4200	+2.802%	2	103	+13.929%
2025-09-15	25.3900	25.7000	25.3900	25.7000	+10.680%	2	102	+17.121%
2025-09-08	23.0800	23.2200	23.0800	23.2200	-2.067%	2	101	+29.630%
2025-09-05	23.4300	23.7100	23.4300	23.7100	-6.285%	2	100	+26.951%
2025-09-04	27.0000	27.0000	25.2000	25.3000	+4.719%	23	98	+18.972%
2025-08-27	24.3000	24.3000	24.1600	24.1600	-4.882%	2	79	+24.586%
2025-08-26	25.4000	25.4000	25.4000	25.4000	+1.074%	1	78	+18.504%
2025-08-25	25.1300	25.1300	25.1300	25.1300	-2.597%	1	78	+19.777%
2025-08-20	25.8000	25.8000	25.8000	25.8000	-6.114%	1	78	+16.667%
2025-08-15	27.4800	27.4800	27.4800	27.4800	-3.916%	1	78	+9.534%
2025-08-14	28.6300	28.6300	28.6000	28.6000	+2.693%	6	77	+5.245%
2025-08-11	27.6500	27.8500	27.6500	27.8500	+2.164%	55	73	+8.079%
2025-08-07	27.2600	27.2600	27.2600	27.2600	+11.493%	1	33	+10.418%
2025-08-04	24.4500	24.4500	24.4500	24.4500	-1.530%	15	33	+23.108%
2025-08-01	24.8300	24.8300	24.8300	24.8300	+17.123%	2	24	+21.224%
2025-07-29	20.1500	21.2000	20.1500	21.2000	+0.189%	2	22	+41.981%
2025-07-25	21.0000	21.1600	20.9000	21.1600	-3.158%	4	23	+42.250%
2025-07-09	21.4300	21.8500	21.4300	21.8500	-3.956%	2	22	+37.757%
2025-07-02	22.8000	22.8000	22.7500	22.7500	-2.778%	2	21	+32.308%
2025-06-11	23.4000	23.4000	23.4000	23.4000	-1.681%	1	21	+28.632%
2025-06-05	23.8500	24.0000	23.7000	23.8000	-10.358%	40	20	+26.471%
2025-05-29	26.5500	26.5500	26.5500	26.5500	0.000%	1	1	+13.371%