Dark

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

EOD

Aug 7, 2026

53.65-1.794%(-0.98)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	53.7200	53.7900	53.6500	53.6500	-1.794%	26	344	0.000%
2026-08-04	54.6300	54.6300	54.6300	54.6300	-25.369%	10	353	-1.794%
2026-07-23	73.5900	73.5900	73.2000	73.2000	+5.857%	6	353	-26.708%
2026-07-10	69.1500	69.1500	69.1500	69.1500	+0.949%	3	356	-22.415%
2026-07-02	68.5000	68.5000	68.5000	68.5000	+0.440%	1	353	-21.679%
2026-06-15	68.2000	68.2000	68.2000	68.2000	+36.948%	1	353	-21.334%
2026-06-01	51.7500	51.7600	49.5200	49.8000	-14.359%	7	353	+7.731%
2026-05-04	58.1600	58.1600	58.1500	58.1500	+6.795%	3	347	-7.739%
2026-04-21	54.4500	54.4500	54.4500	54.4500	+1.681%	32	350	-1.469%
2026-03-11	53.5500	53.5500	53.5500	53.5500	+2.175%	1	350	+0.187%
2026-03-09	50.1000	52.4100	50.1000	52.4100	-3.923%	2	351	+2.366%
2026-02-26	54.5500	54.5500	54.5500	54.5500	-5.130%	7	352	-1.650%
2026-02-13	57.5000	57.5000	57.5000	57.5000	-6.122%	1	360	-6.696%
2026-02-12	58.0500	61.2500	58.0500	61.2500	+16.004%	12	360	-12.408%
2026-02-10	52.8000	52.8000	52.8000	52.8000	-1.031%	1	350	+1.610%
2026-02-09	53.3500	53.3500	53.3500	53.3500	-1.204%	4	350	+0.562%
2026-02-06	54.0000	54.0000	54.0000	54.0000	-1.961%	3	350	-0.648%
2026-02-05	54.4500	55.0800	54.4500	55.0800	+2.819%	2	353	-2.596%
2026-02-04	54.3000	54.9700	53.5700	53.5700	+14.588%	12	353	+0.149%
2026-02-03	46.7500	46.7500	46.7500	46.7500	+9.742%	1	342	+14.759%
2026-01-30	42.4000	42.6000	42.4000	42.6000	+18.597%	10	341	+25.939%
2026-01-23	35.9200	35.9200	35.9200	35.9200	-3.441%	1	341	+49.360%
2026-01-22	37.2000	37.2000	37.2000	37.2000	-2.872%	1	341	+44.220%
2026-01-21	39.0000	39.0000	38.1000	38.3000	0.000%	12	340	+40.078%
2026-01-20	37.4500	38.3000	37.4500	38.3000	+10.630%	10	341	+40.078%
2026-01-16	34.6200	34.6200	34.6200	34.6200	+4.277%	1	330	+54.968%
2026-01-15	33.2500	33.2500	33.2000	33.2000	+2.755%	4	330	+61.596%
2026-01-14	32.2000	32.3100	31.8000	32.3100	+7.772%	5	326	+66.048%
2026-01-13	29.9700	29.9800	29.9700	29.9800	+15.219%	4	322	+78.953%
2026-01-09	26.0200	26.0200	26.0200	26.0200	+5.772%	1	320	+106.188%
2026-01-07	24.6000	24.6000	24.6000	24.6000	+0.041%	1	320	+118.089%
2025-12-26	24.6000	24.6100	24.5800	24.5900	+0.163%	10	319	+118.178%
2025-12-24	24.5500	24.5500	24.5500	24.5500	-1.800%	1	319	+118.534%
2025-12-23	25.2000	25.2000	24.9500	25.0000	-6.156%	4	319	+114.600%
2025-12-18	26.6400	26.6400	26.6400	26.6400	-4.173%	1	319	+101.389%
2025-12-15	27.9500	27.9500	27.8000	27.8000	+7.752%	71	319	+92.986%
2025-12-11	25.8000	25.8000	25.8000	25.8000	-5.321%	1	248	+107.946%
2025-12-09	27.2500	27.2500	27.2500	27.2500	-1.161%	2	247	+96.881%
2025-12-05	30.4000	30.4000	27.5700	27.5700	-13.247%	5	246	+94.596%
2025-12-04	31.7800	31.7800	31.7800	31.7800	-10.327%	3	245	+68.817%
2025-12-03	35.8500	35.8500	35.3600	35.4400	-9.245%	13	242	+51.383%
2025-11-26	38.9000	39.0500	38.4500	39.0500	+0.205%	176	178	+37.388%
2025-11-19	38.9700	38.9700	38.9700	38.9700	+3.920%	1	178	+37.670%
2025-11-18	37.5000	37.5000	37.5000	37.5000	+9.170%	1	178	+43.067%
2025-11-17	34.3500	34.3500	34.3500	34.3500	-0.694%	1	177	+56.186%
2025-11-10	34.5900	34.5900	34.5900	34.5900	-1.312%	1	177	+55.103%
2025-11-07	34.8000	35.0500	34.8000	35.0500	-1.212%	2	177	+53.067%
2025-11-06	35.4800	35.4800	35.4800	35.4800	+20.271%	3	176	+51.212%
2025-11-03	29.0000	29.5000	29.0000	29.5000	-3.752%	3	171	+81.864%
2025-10-29	30.5500	30.7500	30.2500	30.6500	+6.981%	4	171	+75.041%
2025-10-28	28.5500	29.0000	28.4000	28.6500	-2.218%	82	169	+87.260%
2025-10-27	29.3000	29.3000	29.3000	29.3000	+0.618%	1	139	+83.106%
2025-10-22	29.1200	29.1200	29.1200	29.1200	+6.433%	1	139	+84.238%
2025-10-21	27.3600	27.3600	27.3600	27.3600	-20.233%	1	138	+96.089%
2025-10-15	34.5500	34.5500	34.3000	34.3000	+7.020%	2	138	+56.414%
2025-10-09	31.7400	32.0500	31.7400	32.0500	-5.206%	2	137	+67.395%
2025-10-01	33.6600	33.8100	33.6600	33.8100	+4.191%	2	137	+58.681%
2025-09-30	32.4500	32.4500	32.4500	32.4500	+13.462%	2	137	+65.331%
2025-09-19	28.6000	28.6000	28.6000	28.6000	-5.548%	1	137	+87.587%
2025-09-16	30.5000	30.5000	30.1500	30.2800	+4.127%	6	136	+77.180%
2025-09-12	29.0800	29.0800	29.0800	29.0800	-1.424%	1	136	+84.491%
2025-09-10	29.0000	29.5000	29.0000	29.5000	+9.584%	8	135	+81.864%
2025-09-08	26.9200	26.9200	26.9200	26.9200	-11.389%	1	127	+99.294%
2025-09-04	30.3800	30.3800	30.3800	30.3800	+10.272%	7	127	+76.596%
2025-09-03	27.5600	27.5600	27.4000	27.5500	-0.542%	3	120	+94.737%
2025-09-02	27.7000	27.7000	27.7000	27.7000	+2.783%	3	118	+93.682%
2025-08-28	26.9500	26.9500	26.9500	26.9500	-8.953%	6	119	+99.072%
2025-08-26	29.6000	29.6000	29.6000	29.6000	-3.990%	3	124	+81.250%
2025-08-21	29.4400	30.8300	29.4400	30.8300	-0.065%	3	124	+74.019%
2025-08-19	30.8500	30.8500	30.8500	30.8500	-7.469%	1	126	+73.906%
2025-08-14	33.0600	33.3400	33.0600	33.3400	+0.847%	2	127	+60.918%
2025-08-13	33.0600	33.0600	33.0600	33.0600	-3.895%	1	126	+62.281%
2025-08-12	35.0000	35.0000	34.4000	34.4000	+4.718%	32	126	+55.959%
2025-08-11	32.9200	32.9200	32.8500	32.8500	+2.656%	2	94	+63.318%
2025-08-07	28.3500	32.0000	28.3500	32.0000	+11.849%	6	92	+67.656%
2025-08-05	28.6100	28.6100	28.6100	28.6100	+0.810%	1	86	+87.522%
2025-08-01	28.3800	28.3800	28.3800	28.3800	+15.789%	5	85	+89.042%
2025-07-30	24.5100	24.5100	24.5100	24.5100	+0.286%	1	80	+118.890%
2025-07-29	24.5200	24.5200	24.4400	24.4400	+0.535%	3	79	+119.517%
2025-07-25	24.3100	24.3100	24.3100	24.3100	-11.600%	1	79	+120.691%
2025-07-11	27.5000	27.5000	27.5000	27.5000	+8.055%	1	78	+95.091%
2025-07-07	24.8000	25.5000	24.8000	25.4500	-10.702%	4	77	+110.806%
2025-06-20	28.5000	28.5000	28.5000	28.5000	+3.636%	2	78	+88.246%
2025-06-16	27.5000	27.5000	27.5000	27.5000	+2.421%	1	78	+95.091%
2025-06-10	26.8500	26.8500	26.8500	26.8500	+0.187%	4	79	+99.814%
2025-06-06	26.8000	26.8000	26.8000	26.8000	-1.107%	2	78	+100.187%
2025-06-05	27.4200	27.6000	27.1000	27.1000	-4.912%	11	78	+97.970%
2025-06-02	28.5000	28.5000	28.5000	28.5000	-2.397%	1	77	+88.246%
2025-05-30	28.3500	29.2000	28.3500	29.2000	+1.601%	126	76	+83.733%
2025-05-29	30.2500	30.2500	28.7400	28.7400	+10.538%	16	19	+86.674%
2025-05-27	26.0000	26.0000	26.0000	26.0000	-3.704%	1	3	+106.346%
2025-05-23	27.0000	27.0000	27.0000	27.0000	0.000%	4	0	+98.704%