Dark

CRM20271217P230
CRM Dec 17 2027 230.00 Put (CRM271217P00230000)
option OPRA

EOD

Sep 29, 2026

40.32+7.952%(+2.97)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.3200	40.3200	40.3200	40.3200	+7.952%	3	235	0.000%
2026-09-22	37.3500	37.3500	37.3500	37.3500	+11.326%	2	235	+7.952%
2026-09-16	33.5500	33.5500	33.5500	33.5500	+3.806%	1	235	+20.179%
2026-09-14	31.6000	32.3200	31.6000	32.3200	-8.829%	2	235	+24.752%
2026-09-09	35.4500	35.4500	35.4500	35.4500	+4.882%	4	237	+13.738%
2026-09-08	33.8000	33.8000	33.8000	33.8000	+6.625%	1	237	+19.290%
2026-09-02	31.7000	31.7000	31.7000	31.7000	-0.938%	5	236	+27.192%
2026-09-01	31.6000	32.0000	31.6000	32.0000	+2.861%	15	236	+26.000%
2026-08-31	31.3000	31.3000	30.4000	31.1100	-13.583%	9	224	+29.605%
2026-08-27	39.0000	39.0000	34.6800	36.0000	-38.983%	14	224	+12.000%
2026-08-12	59.0000	59.0000	59.0000	59.0000	-17.678%	1	224	-31.661%
2026-07-17	71.6700	71.6700	71.6700	71.6700	-7.761%	17	224	-43.742%
2026-07-01	77.7000	77.7000	77.7000	77.7000	+6.789%	1	224	-48.108%
2026-06-10	72.7600	72.7600	72.7600	72.7600	+14.403%	2	223	-44.585%
2026-05-05	63.6000	63.6000	63.6000	63.6000	-8.159%	20	221	-36.604%
2026-04-24	69.2500	69.2500	69.2500	69.2500	-2.506%	1	201	-41.776%
2026-04-23	71.0300	71.0300	71.0300	71.0300	-3.584%	8	200	-43.235%
2026-04-10	73.6700	73.6700	73.6700	73.6700	+11.200%	2	199	-45.269%
2026-03-27	66.5000	66.5000	66.2500	66.2500	+6.683%	3	197	-39.140%
2026-03-10	62.1000	62.1000	62.1000	62.1000	+5.344%	1	200	-35.072%
2026-02-10	58.9500	58.9500	58.9500	58.9500	-1.057%	1	200	-31.603%
2026-02-03	56.0000	59.5800	56.0000	59.5800	+24.125%	2	200	-32.326%
2026-02-02	48.0000	48.0000	48.0000	48.0000	+18.577%	1	202	-16.000%
2026-01-23	40.4800	40.4800	40.4800	40.4800	-8.313%	1	202	-0.395%
2026-01-21	44.1500	44.1500	44.1500	44.1500	+15.064%	1	201	-8.675%
2026-01-15	38.0000	38.3700	37.9500	38.3700	+9.785%	5	201	+5.082%
2026-01-13	34.9500	34.9500	34.9500	34.9500	+17.677%	1	201	+15.365%
2026-01-12	30.3500	30.3500	29.6500	29.7000	+2.626%	6	200	+35.758%
2025-12-26	28.1000	28.9400	28.1000	28.9400	+0.312%	11	197	+39.323%
2025-12-23	29.0500	29.0500	28.8500	28.8500	-1.737%	12	197	+39.757%
2025-12-22	29.3600	29.3600	29.3600	29.3600	-7.382%	1	191	+37.330%
2025-12-09	31.7000	31.7000	31.7000	31.7000	+1.116%	1	192	+27.192%
2025-12-08	31.1000	31.3500	31.1000	31.3500	-16.534%	2	193	+28.612%
2025-12-04	37.5600	37.5600	37.5600	37.5600	-9.494%	1	192	+7.348%
2025-12-02	41.8000	41.8000	41.5000	41.5000	-3.105%	10	191	-2.843%
2025-11-28	42.8300	42.8300	42.8300	42.8300	-3.536%	30	191	-5.860%
2025-11-26	44.2500	44.4000	43.7500	44.4000	-1.878%	88	164	-9.189%
2025-11-24	45.2500	45.2500	45.2500	45.2500	+2.841%	1	164	-10.895%
2025-11-21	44.0000	44.0000	44.0000	44.0000	+2.183%	1	164	-8.364%
2025-11-18	43.0600	43.0600	43.0600	43.0600	+15.164%	1	163	-6.363%
2025-11-14	37.4600	37.6200	37.3000	37.3900	-3.783%	29	164	+7.836%
2025-11-13	38.8600	38.8600	38.8600	38.8600	+1.995%	1	136	+3.757%
2025-11-11	37.8000	38.1000	37.8000	38.1000	+14.586%	2	137	+5.827%
2025-10-30	33.6000	33.6000	33.2500	33.2500	-3.623%	4	137	+21.263%
2025-10-29	34.5000	34.5000	34.5000	34.5000	+5.183%	1	139	+16.870%
2025-10-28	32.9500	32.9500	32.5500	32.8000	+5.670%	28	139	+22.927%
2025-10-21	33.8100	33.8100	31.0400	31.0400	-17.556%	2	134	+29.897%
2025-10-08	37.6000	37.6500	37.6000	37.6500	-0.712%	2	133	+7.092%
2025-10-07	37.9200	37.9200	37.9200	37.9200	-0.472%	1	132	+6.329%
2025-10-01	38.1000	38.1000	38.1000	38.1000	+4.814%	1	132	+5.827%
2025-09-30	36.3500	36.3500	36.3500	36.3500	+9.985%	2	132	+10.922%
2025-09-19	33.0500	33.0500	33.0500	33.0500	+1.943%	1	130	+21.997%
2025-09-18	32.2600	32.4200	32.2600	32.4200	-6.301%	2	131	+24.368%
2025-09-17	34.6000	34.6000	34.6000	34.6000	-0.632%	5	132	+16.532%
2025-09-16	34.5400	34.8200	34.5400	34.8200	+4.565%	2	127	+15.796%
2025-09-12	32.9500	33.4000	32.9500	33.3000	0.000%	6	127	+21.081%
2025-09-10	33.0900	33.3000	33.0900	33.3000	+7.662%	2	121	+21.081%
2025-09-08	30.7500	30.9300	30.7500	30.9300	-1.340%	2	120	+30.359%
2025-09-05	32.0000	32.0000	31.3500	31.3500	-9.498%	3	119	+28.612%
2025-09-04	35.2500	35.2500	34.6400	34.6400	+13.910%	41	120	+16.397%
2025-09-03	30.7000	30.7000	30.4100	30.4100	-4.760%	2	160	+32.588%
2025-09-02	31.9300	31.9300	31.9300	31.9300	+3.669%	1	160	+26.276%
2025-08-28	31.4000	31.4000	30.8000	30.8000	-5.782%	7	159	+30.909%
2025-08-27	32.8000	32.8000	32.6900	32.6900	-6.999%	2	154	+23.340%
2025-08-26	34.4500	35.1500	34.4500	35.1500	+3.994%	2	152	+14.708%
2025-08-20	33.8000	33.8000	33.8000	33.8000	-1.285%	1	153	+19.290%
2025-08-19	34.2400	34.2400	34.2400	34.2400	-1.807%	1	153	+17.757%
2025-08-18	34.9500	34.9500	34.8700	34.8700	-0.143%	2	153	+15.629%
2025-08-15	35.6500	35.9100	34.4900	34.9200	-6.681%	9	153	+15.464%
2025-08-14	37.4200	37.4200	37.4200	37.4200	-0.584%	1	151	+7.750%
2025-08-13	39.5100	39.5100	37.6400	37.6400	-2.487%	36	150	+7.120%
2025-08-12	39.8000	39.8000	37.9200	38.6000	+2.116%	13	117	+4.456%
2025-08-11	36.4400	37.8000	36.3900	37.8000	+6.239%	95	104	+6.667%
2025-08-08	35.4500	35.5800	35.4500	35.5800	+0.367%	7	10	+13.322%
2025-08-07	35.5500	35.5500	35.2500	35.4500	+27.381%	3	3	+13.738%
2025-07-25	27.8300	27.8300	27.8300	27.8300	-6.170%	1	1	+44.880%
2025-07-21	29.6600	29.6600	29.6600	29.6600	+3.345%	1	2	+35.941%
2025-07-09	28.7000	28.7000	28.7000	28.7000	-11.338%	1	2	+40.488%
2025-06-02	32.3700	32.3700	32.3700	32.3700	0.000%	1	1	+24.560%