Dark

CRM20271217P250
CRM Dec 17 2027 250.00 Put (CRM271217P00250000)
option OPRA

EOD

Sep 29, 2026

52.20+6.596%(+3.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.2000	52.2000	52.2000	52.2000	+6.596%	7	549	0.000%
2026-09-25	48.9700	48.9700	48.9700	48.9700	+6.111%	1	549	+6.596%
2026-09-17	45.6100	46.1500	45.6100	46.1500	+14.830%	2	550	+13.109%
2026-09-15	40.6500	40.6500	40.1900	40.1900	-2.805%	5	548	+29.883%
2026-09-14	41.5500	41.5500	41.3500	41.3500	-6.236%	3	546	+26.239%
2026-09-11	43.3000	44.1000	43.3000	44.1000	-2.217%	2	549	+18.367%
2026-09-09	44.5000	45.2000	44.5000	45.1000	+11.911%	97	551	+15.743%
2026-09-04	40.3000	40.3000	40.3000	40.3000	+3.333%	1	537	+29.529%
2026-09-03	39.0000	39.0000	39.0000	39.0000	-4.994%	1	537	+33.846%
2026-09-02	41.3000	41.7000	40.8500	41.0500	-1.794%	70	537	+27.162%
2026-09-01	40.4000	41.8000	40.4000	41.8000	+2.956%	84	470	+24.880%
2026-08-31	40.6000	40.6000	40.6000	40.6000	-3.333%	2	388	+28.571%
2026-08-28	42.2800	42.2800	42.0000	42.0000	-4.545%	36	390	+24.286%
2026-08-27	50.0000	50.0000	44.0000	44.0000	-31.282%	14	356	+18.636%
2026-08-21	64.0300	64.0300	64.0300	64.0300	-5.838%	1	364	-18.476%
2026-08-19	68.0000	68.0000	68.0000	68.0000	-8.294%	2	365	-23.235%
2026-08-17	74.2000	74.2000	74.1500	74.1500	+9.044%	2	365	-29.602%
2026-08-13	68.0000	68.0000	68.0000	68.0000	-8.108%	1	363	-23.235%
2026-08-12	74.0000	74.0000	74.0000	74.0000	-1.726%	1	364	-29.459%
2026-08-07	75.3000	75.3000	75.3000	75.3000	-8.193%	1	363	-30.677%
2026-07-30	83.7000	83.7000	82.0200	82.0200	-15.877%	2	364	-36.357%
2026-07-23	97.5000	97.5000	97.5000	97.5000	+9.219%	1	362	-46.462%
2026-07-21	89.2700	89.2700	89.2700	89.2700	+0.303%	1	363	-41.526%
2026-07-15	89.0000	89.0000	89.0000	89.0000	-10.246%	2	362	-41.348%
2026-06-26	99.1600	99.1600	99.1600	99.1600	-4.791%	1	362	-47.358%
2026-06-23	104.1500	104.1500	104.1500	104.1500	+5.330%	2	361	-49.880%
2026-06-17	98.8800	98.8800	98.8800	98.8800	+7.478%	1	364	-47.209%
2026-06-15	92.0000	92.0000	92.0000	92.0000	+8.940%	1	364	-43.261%
2026-06-08	84.4500	84.4500	84.4500	84.4500	+25.019%	1	364	-38.188%
2026-06-01	67.5500	67.5500	67.5500	67.5500	-11.410%	1	365	-22.724%
2026-05-29	76.2500	76.2500	76.2500	76.2500	-16.739%	1	364	-31.541%
2026-05-13	91.5800	91.5800	91.5800	91.5800	+7.741%	2	364	-43.001%
2026-05-11	85.0000	85.0000	85.0000	85.0000	+8.074%	1	362	-38.588%
2026-05-07	78.6500	78.6500	78.6500	78.6500	-1.687%	2	363	-33.630%
2026-05-06	80.0000	80.0000	80.0000	80.0000	+0.768%	2	365	-34.750%
2026-05-05	79.3900	79.3900	79.3900	79.3900	+1.782%	1	363	-34.249%
2026-05-04	77.0000	78.0000	77.0000	78.0000	-7.997%	6	364	-33.077%
2026-04-30	84.7800	84.7800	84.7800	84.7800	+2.938%	2	358	-38.429%
2026-04-29	82.3600	82.3600	82.3600	82.3600	-0.771%	2	356	-36.620%
2026-04-24	83.0000	83.0000	83.0000	83.0000	+10.814%	1	354	-37.108%
2026-04-21	74.9000	74.9000	74.9000	74.9000	-5.786%	2	354	-30.307%
2026-04-16	79.5000	79.5000	79.5000	79.5000	-12.126%	5	354	-34.340%
2026-04-10	90.4700	90.4700	90.4700	90.4700	+14.504%	5	359	-42.301%
2026-03-30	79.0000	79.0100	79.0000	79.0100	+8.040%	2	354	-33.932%
2026-03-10	73.1300	73.1300	73.1300	73.1300	-10.314%	1	352	-28.620%
2026-02-18	81.5400	81.5400	81.5400	81.5400	+3.926%	6	352	-35.982%
2026-02-13	78.4600	78.4600	78.4600	78.4600	+4.613%	1	346	-33.469%
2026-02-09	76.2500	76.2500	75.0000	75.0000	-1.704%	4	346	-30.400%
2026-02-06	74.1000	76.3000	74.1000	76.3000	+1.869%	3	342	-31.586%
2026-02-05	74.9000	74.9000	74.9000	74.9000	+19.840%	1	342	-30.307%
2026-01-29	62.5000	62.5000	62.5000	62.5000	+22.549%	1	343	-16.480%
2026-01-26	51.0000	51.0000	51.0000	51.0000	-1.335%	10	342	+2.353%
2026-01-23	51.6900	51.6900	51.6900	51.6900	+0.957%	3	332	+0.987%
2026-01-16	51.6500	51.6500	51.2000	51.2000	+12.109%	5	333	+1.953%
2026-01-13	45.6700	45.6700	45.6700	45.6700	+16.953%	4	333	+14.298%
2026-01-09	39.3000	39.3000	39.0500	39.0500	+5.541%	2	329	+33.675%
2026-01-07	36.7500	37.0000	36.7500	37.0000	-11.905%	2	328	+41.081%
2026-01-02	39.1000	42.0000	37.8300	42.0000	+15.543%	17	330	+24.286%
2025-12-29	36.4000	36.4000	36.3500	36.3500	-0.165%	2	327	+43.604%
2025-12-26	36.4100	36.4100	36.4100	36.4100	-12.053%	1	329	+43.367%
2025-12-15	39.6000	41.4000	39.6000	41.4000	+0.559%	3	329	+26.087%
2025-12-05	42.3000	42.3000	41.1700	41.1700	-10.984%	5	331	+26.791%
2025-12-04	46.6600	46.6600	46.2500	46.2500	-8.615%	2	333	+12.865%
2025-12-03	52.7000	52.7000	50.6100	50.6100	-1.133%	4	333	+3.142%
2025-12-02	52.5000	52.5000	51.1900	51.1900	-3.049%	5	335	+1.973%
2025-12-01	52.6000	52.8000	52.6000	52.8000	-4.779%	2	337	-1.136%
2025-11-26	55.6500	55.6500	55.4500	55.4500	-1.771%	20	327	-5.861%
2025-11-24	56.6500	56.6500	56.4500	56.4500	-0.791%	5	327	-7.529%
2025-11-19	55.8200	56.9000	55.8200	56.9000	+14.372%	4	324	-8.260%
2025-11-17	49.7500	49.7500	49.7500	49.7500	-0.281%	1	320	+4.925%
2025-11-10	49.6600	49.8900	49.3500	49.8900	+18.223%	3	319	+4.630%
2025-11-03	42.2000	42.2000	42.2000	42.2000	-3.851%	1	318	+23.697%
2025-10-29	43.8900	43.8900	43.8900	43.8900	+5.126%	1	318	+18.934%
2025-10-28	42.0500	42.0500	41.7500	41.7500	-1.765%	2	317	+25.030%
2025-10-27	42.6500	42.6500	42.5000	42.5000	+5.328%	2	315	+22.824%
2025-10-21	42.2500	42.2500	40.3500	40.3500	-8.958%	2	315	+29.368%
2025-10-20	44.3200	44.3200	44.3200	44.3200	-5.096%	1	317	+17.780%
2025-10-17	46.6000	46.7000	46.6000	46.7000	-0.638%	11	318	+11.777%
2025-10-16	45.2500	47.0000	44.3900	47.0000	-4.954%	20	327	+11.064%
2025-10-15	49.4500	49.4500	49.4500	49.4500	+5.101%	1	310	+5.561%
2025-10-13	47.0500	47.0500	47.0500	47.0500	+4.556%	2	310	+10.946%
2025-10-10	45.0000	45.0000	45.0000	45.0000	-2.576%	1	308	+16.000%
2025-10-09	46.0500	46.1900	46.0500	46.1900	-3.166%	2	309	+13.011%
2025-10-06	47.7000	47.7000	47.7000	47.7000	+2.317%	1	308	+9.434%
2025-10-03	46.6200	46.6200	46.6200	46.6200	+0.366%	1	308	+11.969%
2025-10-01	46.4500	46.4500	46.4500	46.4500	-0.642%	1	307	+12.379%
2025-09-30	43.6800	46.7500	43.6800	46.7500	+6.735%	4	308	+11.658%
2025-09-26	43.8000	43.8000	43.8000	43.8000	-0.341%	1	309	+19.178%
2025-09-25	43.9500	43.9500	43.9500	43.9500	+1.925%	9	310	+18.771%
2025-09-24	43.1200	43.1200	43.1200	43.1200	+2.985%	1	301	+21.058%
2025-09-18	41.7700	41.8700	41.7700	41.8700	+0.360%	2	301	+24.672%
2025-09-12	42.0500	42.0500	41.7200	41.7200	-1.581%	2	300	+25.120%
2025-09-11	42.0200	42.3900	42.0200	42.3900	-1.647%	2	300	+23.142%
2025-09-10	42.1000	43.1000	42.1000	43.1000	+8.921%	2	300	+21.114%
2025-09-09	39.5000	39.5700	39.5000	39.5700	+0.051%	42	298	+31.918%
2025-09-08	39.5500	39.5500	39.5500	39.5500	-2.945%	3	338	+31.985%
2025-09-05	40.7500	40.7500	40.7500	40.7500	-8.898%	10	335	+28.098%
2025-09-04	45.1500	45.9400	43.9000	44.7300	+14.107%	11	345	+16.700%
2025-09-03	40.8000	41.1000	39.1000	39.2000	-6.220%	45	338	+33.163%
2025-09-02	40.6300	41.8000	40.6300	41.8000	+5.422%	43	329	+24.880%
2025-08-29	39.1000	40.3300	37.5500	39.6500	+0.177%	32	302	+31.652%
2025-08-28	40.9200	40.9200	39.5800	39.5800	-4.511%	4	302	+31.885%
2025-08-27	41.9000	41.9000	41.4500	41.4500	-4.997%	3	304	+25.935%
2025-08-21	43.6300	43.6300	43.6300	43.6300	-0.434%	1	303	+19.642%
2025-08-19	42.8200	43.9600	42.6200	43.8200	-1.639%	11	302	+19.124%
2025-08-18	45.4800	45.4800	44.5500	44.5500	-0.934%	57	296	+17.172%
2025-08-15	44.9700	44.9700	44.9700	44.9700	-5.286%	1	240	+16.077%
2025-08-14	47.4800	47.4800	47.4800	47.4800	-0.147%	1	239	+9.941%
2025-08-13	47.7700	47.7700	47.5500	47.5500	+0.126%	2	238	+9.779%
2025-08-11	48.2000	48.2000	47.3900	47.4900	+1.692%	3	237	+9.918%
2025-08-07	45.8000	46.7000	45.8000	46.7000	+9.650%	65	236	+11.777%
2025-08-06	42.5900	42.5900	42.5900	42.5900	+2.874%	1	176	+22.564%
2025-08-05	41.5500	41.5500	41.4000	41.4000	+1.595%	4	175	+26.087%
2025-08-04	40.7000	40.7500	40.5900	40.7500	-1.878%	78	175	+28.098%
2025-08-01	40.5000	41.6900	40.5000	41.5300	+19.960%	42	119	+25.692%
2025-07-29	34.6200	34.6200	34.6200	34.6200	-9.726%	1	77	+50.780%
2025-07-22	38.3400	38.3500	38.3400	38.3500	-1.667%	5	76	+36.115%
2025-07-17	39.1600	39.2500	39.0000	39.0000	-1.015%	4	71	+33.846%
2025-07-15	39.3200	39.4000	39.3000	39.4000	+1.026%	5	70	+32.487%
2025-07-14	38.9000	39.0000	38.9000	39.0000	+4.980%	2	65	+33.846%
2025-07-10	37.1300	37.2800	37.1300	37.1500	+1.226%	50	64	+40.511%
2025-07-07	36.6500	36.7000	36.6500	36.7000	+1.803%	2	39	+42.234%
2025-06-30	35.3600	36.0500	35.3600	36.0500	-0.661%	16	38	+44.799%
2025-06-27	36.2900	36.2900	36.2900	36.2900	-2.051%	2	22	+43.841%
2025-06-26	37.2900	37.2900	37.0500	37.0500	-4.756%	2	20	+40.891%
2025-06-23	38.9000	38.9000	38.9000	38.9000	-5.122%	1	20	+34.190%
2025-06-18	39.8800	41.0000	38.1000	41.0000	+10.512%	17	5	+27.317%
2025-06-09	38.1100	38.1100	37.1000	37.1000	-4.134%	2	5	+40.701%
2025-06-05	38.7500	38.7500	38.7000	38.7000	-6.022%	2	6	+34.884%
2025-05-29	41.0000	42.5500	41.0000	41.1800	+8.368%	6	6	+26.761%
2025-05-28	38.0000	38.0000	38.0000	38.0000	-0.315%	1	2	+37.368%
2025-05-27	38.1200	38.1200	38.1200	38.1200	0.000%	1	1	+36.936%