Dark

CRM20271217P220
CRM Dec 17 2027 220.00 Put (CRM271217P00220000)
option OPRA

EOD

Sep 29, 2026

36.00+4.046%(+1.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.0500	36.0500	36.0000	36.0000	+4.046%	6	356	0.000%
2026-09-28	35.7500	36.7000	34.5500	34.6000	+5.617%	5	352	+4.046%
2026-09-25	32.4500	32.7600	32.3100	32.7600	+4.832%	24	350	+9.890%
2026-09-24	31.2500	31.2500	31.2500	31.2500	-0.982%	3	350	+15.200%
2026-09-23	31.8700	31.8700	31.5600	31.5600	-0.442%	2	350	+14.068%
2026-09-21	31.7000	31.7000	31.7000	31.7000	+16.117%	1	350	+13.565%
2026-09-15	27.3000	27.3000	27.3000	27.3000	-7.111%	1	350	+31.868%
2026-09-11	29.9500	29.9500	29.3300	29.3900	-5.040%	3	350	+22.491%
2026-09-10	30.9500	30.9500	30.9500	30.9500	+13.163%	3	350	+16.317%
2026-09-08	28.7100	28.7100	27.3500	27.3500	+3.208%	31	350	+31.627%
2026-09-04	25.5000	26.5000	25.5000	26.5000	+4.331%	2	382	+35.849%
2026-09-03	25.4000	25.4000	25.4000	25.4000	-5.047%	2	382	+41.732%
2026-09-01	26.7500	26.7500	26.7500	26.7500	+2.490%	2	381	+34.579%
2026-08-31	28.8500	28.8500	26.1000	26.1000	-6.952%	13	379	+37.931%
2026-08-28	27.7000	28.1100	27.3500	28.0500	-10.383%	12	386	+28.342%
2026-08-27	30.6300	31.3000	30.6300	31.3000	-31.659%	31	381	+15.016%
2026-08-26	45.8000	45.8000	45.8000	45.8000	-14.632%	10	354	-21.397%
2026-08-07	53.7200	53.7900	53.6500	53.6500	-1.794%	26	344	-32.898%
2026-08-04	54.6300	54.6300	54.6300	54.6300	-25.369%	10	353	-34.102%
2026-07-23	73.5900	73.5900	73.2000	73.2000	+5.857%	6	353	-50.820%
2026-07-10	69.1500	69.1500	69.1500	69.1500	+0.949%	3	356	-47.939%
2026-07-02	68.5000	68.5000	68.5000	68.5000	+0.440%	1	353	-47.445%
2026-06-15	68.2000	68.2000	68.2000	68.2000	+36.948%	1	353	-47.214%
2026-06-01	51.7500	51.7600	49.5200	49.8000	-14.359%	7	353	-27.711%
2026-05-04	58.1600	58.1600	58.1500	58.1500	+6.795%	3	347	-38.091%
2026-04-21	54.4500	54.4500	54.4500	54.4500	+1.681%	32	350	-33.884%
2026-03-11	53.5500	53.5500	53.5500	53.5500	+2.175%	1	350	-32.773%
2026-03-09	50.1000	52.4100	50.1000	52.4100	-3.923%	2	351	-31.311%
2026-02-26	54.5500	54.5500	54.5500	54.5500	-5.130%	7	352	-34.005%
2026-02-13	57.5000	57.5000	57.5000	57.5000	-6.122%	1	360	-37.391%
2026-02-12	58.0500	61.2500	58.0500	61.2500	+16.004%	12	360	-41.224%
2026-02-10	52.8000	52.8000	52.8000	52.8000	-1.031%	1	350	-31.818%
2026-02-09	53.3500	53.3500	53.3500	53.3500	-1.204%	4	350	-32.521%
2026-02-06	54.0000	54.0000	54.0000	54.0000	-1.961%	3	350	-33.333%
2026-02-05	54.4500	55.0800	54.4500	55.0800	+2.819%	2	353	-34.641%
2026-02-04	54.3000	54.9700	53.5700	53.5700	+14.588%	12	353	-32.798%
2026-02-03	46.7500	46.7500	46.7500	46.7500	+9.742%	1	342	-22.995%
2026-01-30	42.4000	42.6000	42.4000	42.6000	+18.597%	10	341	-15.493%
2026-01-23	35.9200	35.9200	35.9200	35.9200	-3.441%	1	341	+0.223%
2026-01-22	37.2000	37.2000	37.2000	37.2000	-2.872%	1	341	-3.226%
2026-01-21	39.0000	39.0000	38.1000	38.3000	0.000%	12	340	-6.005%
2026-01-20	37.4500	38.3000	37.4500	38.3000	+10.630%	10	341	-6.005%
2026-01-16	34.6200	34.6200	34.6200	34.6200	+4.277%	1	330	+3.986%
2026-01-15	33.2500	33.2500	33.2000	33.2000	+2.755%	4	330	+8.434%
2026-01-14	32.2000	32.3100	31.8000	32.3100	+7.772%	5	326	+11.421%
2026-01-13	29.9700	29.9800	29.9700	29.9800	+15.219%	4	322	+20.080%
2026-01-09	26.0200	26.0200	26.0200	26.0200	+5.772%	1	320	+38.355%
2026-01-07	24.6000	24.6000	24.6000	24.6000	+0.041%	1	320	+46.341%
2025-12-26	24.6000	24.6100	24.5800	24.5900	+0.163%	10	319	+46.401%
2025-12-24	24.5500	24.5500	24.5500	24.5500	-1.800%	1	319	+46.640%
2025-12-23	25.2000	25.2000	24.9500	25.0000	-6.156%	4	319	+44.000%
2025-12-18	26.6400	26.6400	26.6400	26.6400	-4.173%	1	319	+35.135%
2025-12-15	27.9500	27.9500	27.8000	27.8000	+7.752%	71	319	+29.496%
2025-12-11	25.8000	25.8000	25.8000	25.8000	-5.321%	1	248	+39.535%
2025-12-09	27.2500	27.2500	27.2500	27.2500	-1.161%	2	247	+32.110%
2025-12-05	30.4000	30.4000	27.5700	27.5700	-13.247%	5	246	+30.577%
2025-12-04	31.7800	31.7800	31.7800	31.7800	-10.327%	3	245	+13.279%
2025-12-03	35.8500	35.8500	35.3600	35.4400	-9.245%	13	242	+1.580%
2025-11-26	38.9000	39.0500	38.4500	39.0500	+0.205%	176	178	-7.810%
2025-11-19	38.9700	38.9700	38.9700	38.9700	+3.920%	1	178	-7.621%
2025-11-18	37.5000	37.5000	37.5000	37.5000	+9.170%	1	178	-4.000%
2025-11-17	34.3500	34.3500	34.3500	34.3500	-0.694%	1	177	+4.803%
2025-11-10	34.5900	34.5900	34.5900	34.5900	-1.312%	1	177	+4.076%
2025-11-07	34.8000	35.0500	34.8000	35.0500	-1.212%	2	177	+2.710%
2025-11-06	35.4800	35.4800	35.4800	35.4800	+20.271%	3	176	+1.466%
2025-11-03	29.0000	29.5000	29.0000	29.5000	-3.752%	3	171	+22.034%
2025-10-29	30.5500	30.7500	30.2500	30.6500	+6.981%	4	171	+17.455%
2025-10-28	28.5500	29.0000	28.4000	28.6500	-2.218%	82	169	+25.654%
2025-10-27	29.3000	29.3000	29.3000	29.3000	+0.618%	1	139	+22.867%
2025-10-22	29.1200	29.1200	29.1200	29.1200	+6.433%	1	139	+23.626%
2025-10-21	27.3600	27.3600	27.3600	27.3600	-20.233%	1	138	+31.579%
2025-10-15	34.5500	34.5500	34.3000	34.3000	+7.020%	2	138	+4.956%
2025-10-09	31.7400	32.0500	31.7400	32.0500	-5.206%	2	137	+12.324%
2025-10-01	33.6600	33.8100	33.6600	33.8100	+4.191%	2	137	+6.477%
2025-09-30	32.4500	32.4500	32.4500	32.4500	+13.462%	2	137	+10.940%
2025-09-19	28.6000	28.6000	28.6000	28.6000	-5.548%	1	137	+25.874%
2025-09-16	30.5000	30.5000	30.1500	30.2800	+4.127%	6	136	+18.890%
2025-09-12	29.0800	29.0800	29.0800	29.0800	-1.424%	1	136	+23.796%
2025-09-10	29.0000	29.5000	29.0000	29.5000	+9.584%	8	135	+22.034%
2025-09-08	26.9200	26.9200	26.9200	26.9200	-11.389%	1	127	+33.730%
2025-09-04	30.3800	30.3800	30.3800	30.3800	+10.272%	7	127	+18.499%
2025-09-03	27.5600	27.5600	27.4000	27.5500	-0.542%	3	120	+30.672%
2025-09-02	27.7000	27.7000	27.7000	27.7000	+2.783%	3	118	+29.964%
2025-08-28	26.9500	26.9500	26.9500	26.9500	-8.953%	6	119	+33.581%
2025-08-26	29.6000	29.6000	29.6000	29.6000	-3.990%	3	124	+21.622%
2025-08-21	29.4400	30.8300	29.4400	30.8300	-0.065%	3	124	+16.769%
2025-08-19	30.8500	30.8500	30.8500	30.8500	-7.469%	1	126	+16.694%
2025-08-14	33.0600	33.3400	33.0600	33.3400	+0.847%	2	127	+7.978%
2025-08-13	33.0600	33.0600	33.0600	33.0600	-3.895%	1	126	+8.893%
2025-08-12	35.0000	35.0000	34.4000	34.4000	+4.718%	32	126	+4.651%
2025-08-11	32.9200	32.9200	32.8500	32.8500	+2.656%	2	94	+9.589%
2025-08-07	28.3500	32.0000	28.3500	32.0000	+11.849%	6	92	+12.500%
2025-08-05	28.6100	28.6100	28.6100	28.6100	+0.810%	1	86	+25.830%
2025-08-01	28.3800	28.3800	28.3800	28.3800	+15.789%	5	85	+26.850%
2025-07-30	24.5100	24.5100	24.5100	24.5100	+0.286%	1	80	+46.879%
2025-07-29	24.5200	24.5200	24.4400	24.4400	+0.535%	3	79	+47.300%
2025-07-25	24.3100	24.3100	24.3100	24.3100	-11.600%	1	79	+48.087%
2025-07-11	27.5000	27.5000	27.5000	27.5000	+8.055%	1	78	+30.909%
2025-07-07	24.8000	25.5000	24.8000	25.4500	-10.702%	4	77	+41.454%
2025-06-20	28.5000	28.5000	28.5000	28.5000	+3.636%	2	78	+26.316%
2025-06-16	27.5000	27.5000	27.5000	27.5000	+2.421%	1	78	+30.909%
2025-06-10	26.8500	26.8500	26.8500	26.8500	+0.187%	4	79	+34.078%
2025-06-06	26.8000	26.8000	26.8000	26.8000	-1.107%	2	78	+34.328%
2025-06-05	27.4200	27.6000	27.1000	27.1000	-4.912%	11	78	+32.841%
2025-06-02	28.5000	28.5000	28.5000	28.5000	-2.397%	1	77	+26.316%
2025-05-30	28.3500	29.2000	28.3500	29.2000	+1.601%	126	76	+23.288%
2025-05-29	30.2500	30.2500	28.7400	28.7400	+10.538%	16	19	+25.261%
2025-05-27	26.0000	26.0000	26.0000	26.0000	-3.704%	1	3	+38.462%
2025-05-23	27.0000	27.0000	27.0000	27.0000	0.000%	4	0	+33.333%