Dark

CRM20271217P240
CRM Dec 17 2027 240.00 Put (CRM271217P00240000)
option OPRA

EOD

Sep 22, 2026

43.85+4.955%(+2.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	43.8500	43.8500	43.8500	43.8500	+4.955%	1	531	0.000%
2026-09-18	41.7800	41.7800	41.7800	41.7800	+11.324%	4	532	+4.955%
2026-09-16	37.5300	37.5300	37.5300	37.5300	+6.077%	1	536	+16.840%
2026-09-15	35.3500	35.3800	35.3500	35.3800	-4.301%	19	535	+23.940%
2026-09-14	36.9700	36.9700	36.9700	36.9700	-4.961%	1	538	+18.610%
2026-09-11	38.9000	38.9000	38.9000	38.9000	+0.206%	2	537	+12.725%
2026-09-08	39.3600	39.3600	38.8200	38.8200	+7.983%	7	537	+12.957%
2026-09-02	35.6500	35.9500	35.6500	35.9500	-0.964%	13	542	+21.975%
2026-09-01	35.5000	36.3000	35.5000	36.3000	+4.310%	6	535	+20.799%
2026-08-31	35.3400	35.3400	34.8000	34.8000	-5.946%	12	529	+26.006%
2026-08-28	37.0000	37.0000	37.0000	37.0000	-6.329%	76	540	+18.514%
2026-08-27	40.0000	40.3300	39.5000	39.5000	-32.096%	11	465	+11.013%
2026-08-25	57.5000	58.1700	57.5000	58.1700	+0.120%	3	463	-24.618%
2026-08-20	58.1000	58.1000	58.1000	58.1000	-12.697%	2	465	-24.527%
2026-08-17	66.5500	66.5500	66.5500	66.5500	-5.469%	1	463	-34.110%
2026-08-03	70.4000	70.4000	70.4000	70.4000	-3.562%	15	464	-37.713%
2026-07-31	73.0000	73.0000	73.0000	73.0000	-6.470%	2	464	-39.932%
2026-07-27	78.4500	78.4500	78.0500	78.0500	-9.244%	21	464	-43.818%
2026-07-24	86.0000	86.0000	86.0000	86.0000	+5.872%	3	464	-49.012%
2026-07-15	81.2300	81.2300	81.2300	81.2300	-3.573%	1	467	-46.017%
2026-07-01	84.2400	84.2400	84.2400	84.2400	-9.759%	1	467	-47.946%
2026-06-24	93.3500	93.3500	93.3500	93.3500	+5.480%	5	467	-53.026%
2026-06-16	88.5000	88.5000	88.5000	88.5000	+4.796%	2	467	-50.452%
2026-06-15	84.4500	84.4500	84.4500	84.4500	+16.531%	1	469	-48.076%
2026-06-04	72.4700	72.4700	72.4700	72.4700	-5.355%	1	468	-39.492%
2026-05-27	76.5700	76.5700	76.5700	76.5700	+6.347%	4	469	-42.732%
2026-04-16	71.5000	72.0000	71.5000	72.0000	-2.965%	7	465	-39.097%
2026-04-15	74.2000	74.2000	74.2000	74.2000	-5.478%	1	468	-40.903%
2026-04-13	78.5000	78.5000	78.5000	78.5000	-6.022%	1	468	-44.140%
2026-04-10	82.2300	83.5300	82.2300	83.5300	+22.245%	10	469	-47.504%
2026-04-06	68.3300	68.3300	68.3300	68.3300	-6.256%	1	469	-35.826%
2026-03-27	72.8900	72.8900	72.8900	72.8900	+13.412%	3	468	-39.841%
2026-03-20	64.2700	64.2700	64.2700	64.2700	-3.018%	10	469	-31.772%
2026-02-26	66.2700	66.2700	66.2700	66.2700	-11.107%	3	469	-33.831%
2026-02-17	74.5500	74.5500	74.5500	74.5500	+3.772%	10	466	-41.180%
2026-02-12	71.8400	71.8400	71.8400	71.8400	+4.723%	1	476	-38.962%
2026-02-06	68.6000	68.6000	68.6000	68.6000	+26.335%	1	475	-36.079%
2026-01-30	54.3000	54.3000	54.3000	54.3000	+35.750%	1	476	-19.245%
2026-01-13	38.2000	40.0000	38.2000	40.0000	+21.212%	9	476	+9.625%
2026-01-08	33.0000	33.0000	33.0000	33.0000	+2.612%	2	480	+32.879%
2025-12-29	32.2000	32.2500	32.1600	32.1600	-4.029%	4	478	+36.350%
2025-12-22	33.5100	33.5100	33.5100	33.5100	-4.257%	1	477	+30.856%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-6.417%	10	478	+25.286%
2025-12-05	39.5800	39.5800	37.4000	37.4000	-13.023%	2	468	+17.246%
2025-12-04	42.5000	43.0000	42.5000	43.0000	-8.021%	6	470	+1.977%
2025-12-02	46.7500	46.7500	46.7500	46.7500	-6.219%	4	473	-6.203%
2025-11-26	48.2700	49.9000	48.2700	49.8500	-1.482%	55	476	-12.036%
2025-11-24	50.3000	50.8500	50.3000	50.6000	-1.441%	9	476	-13.340%
2025-11-19	51.3600	51.3600	51.0600	51.3400	+17.028%	5	466	-14.589%
2025-11-13	43.8700	43.8700	43.8700	43.8700	-2.294%	1	469	-0.046%
2025-11-06	44.9000	44.9000	44.9000	44.9000	+20.699%	4	470	-2.339%
2025-10-28	37.0500	37.2000	37.0500	37.2000	-1.587%	2	472	+17.876%
2025-10-24	37.8000	37.8000	37.8000	37.8000	+1.124%	1	472	+16.005%
2025-10-21	37.3800	37.3800	37.3800	37.3800	-11.211%	1	471	+17.309%
2025-10-13	42.1600	42.4000	42.1000	42.1000	+2.833%	3	472	+4.157%
2025-10-09	41.5300	41.5300	40.9400	40.9400	-3.443%	2	474	+7.108%
2025-10-08	42.4500	42.5500	42.2500	42.4000	-1.670%	20	475	+3.420%
2025-10-07	43.1200	43.1200	43.1200	43.1200	+7.397%	4	471	+1.693%
2025-10-06	40.1500	40.1500	40.1500	40.1500	-5.795%	1	471	+9.215%
2025-10-02	42.6200	42.6200	42.6200	42.6200	+3.951%	1	472	+2.886%
2025-10-01	41.0000	41.0000	41.0000	41.0000	-1.086%	45	471	+6.951%
2025-09-30	40.5900	41.4500	40.5900	41.4500	+7.134%	5	426	+5.790%
2025-09-25	38.6900	38.6900	38.6900	38.6900	+4.483%	1	421	+13.337%
2025-09-18	36.8000	37.0300	36.8000	37.0300	-2.037%	2	420	+18.417%
2025-09-17	38.8200	39.2600	37.8000	37.8000	-3.645%	4	420	+16.005%
2025-09-16	39.2300	39.2300	39.2300	39.2300	+2.966%	2	420	+11.777%
2025-09-15	37.3900	38.1000	37.3900	38.1000	+0.158%	46	418	+15.092%
2025-09-12	38.3200	38.3200	38.0400	38.0400	+2.258%	6	372	+15.273%
2025-09-11	37.2300	37.2300	37.1500	37.2000	-3.427%	51	371	+17.876%
2025-09-10	38.5200	38.5200	38.5200	38.5200	+9.215%	1	320	+13.837%
2025-09-08	35.0500	35.2700	35.0500	35.2700	-1.755%	3	320	+24.327%
2025-09-05	36.7800	36.7800	35.9000	35.9000	-4.394%	3	321	+22.145%
2025-09-04	39.0000	40.4500	37.5000	37.5500	+8.620%	117	320	+16.778%
2025-09-03	34.9500	34.9500	34.5700	34.5700	-3.029%	11	208	+26.844%
2025-09-02	35.6500	35.6500	35.6500	35.6500	+1.049%	2	198	+23.001%
2025-08-28	35.8500	35.8500	35.2800	35.2800	-7.644%	4	199	+24.291%
2025-08-27	38.2000	38.2000	38.2000	38.2000	-0.753%	2	200	+14.791%
2025-08-26	38.4900	38.4900	38.4900	38.4900	+2.367%	2	200	+13.926%
2025-08-25	37.2100	37.7600	37.2100	37.6000	-0.133%	5	200	+16.622%
2025-08-22	37.6500	37.6500	37.6500	37.6500	-3.462%	1	199	+16.467%
2025-08-21	40.0000	40.0000	39.0000	39.0000	+1.828%	6	198	+12.436%
2025-08-20	38.3000	38.3000	38.3000	38.3000	-1.669%	3	198	+14.491%
2025-08-19	38.3000	39.5100	38.3000	38.9500	-0.891%	3	201	+12.580%
2025-08-18	40.9700	40.9700	39.3000	39.3000	-1.008%	8	202	+11.578%
2025-08-15	40.0000	40.4900	39.1600	39.7000	-6.412%	37	199	+10.453%
2025-08-13	42.6500	42.9500	42.4200	42.4200	+0.165%	3	214	+3.371%
2025-08-11	42.4200	42.4200	42.3500	42.3500	+4.827%	2	211	+3.542%
2025-08-08	39.4300	40.4500	39.4300	40.4000	+0.548%	116	209	+8.540%
2025-08-07	36.1000	41.1000	36.1000	40.1800	+7.721%	62	138	+9.134%
2025-08-06	37.3000	37.3000	37.3000	37.3000	+3.039%	9	76	+17.560%
2025-08-04	36.2000	36.2000	36.2000	36.2000	+13.125%	45	76	+21.133%
2025-07-25	32.0000	32.0000	32.0000	32.0000	-2.617%	3	40	+37.031%
2025-07-23	32.8600	32.8600	32.8600	32.8600	-3.011%	1	41	+33.445%
2025-07-21	33.8800	33.8800	33.8800	33.8800	-3.200%	10	40	+29.427%
2025-07-16	35.0000	35.0000	35.0000	35.0000	+1.449%	5	32	+25.286%
2025-07-14	34.5000	34.5000	34.5000	34.5000	+8.388%	2	30	+27.101%
2025-07-07	31.8300	31.8300	31.8300	31.8300	-10.338%	1	30	+37.763%
2025-06-23	35.5000	35.5000	35.5000	35.5000	-1.389%	1	29	+23.521%
2025-06-20	36.0000	36.0000	36.0000	36.0000	+2.012%	4	29	+21.806%
2025-06-12	35.2900	35.2900	35.2900	35.2900	+3.187%	10	29	+24.256%
2025-06-10	33.7300	34.2000	33.5500	34.2000	-10.118%	4	23	+28.216%
2025-05-29	38.1700	38.1700	38.0500	38.0500	+11.551%	12	21	+15.243%
2025-05-28	34.0500	34.1100	33.5000	34.1100	0.000%	10	9	+28.555%