Dark

CRM20271217P260
CRM Dec 17 2027 260.00 Put (CRM271217P00260000)
option OPRA

EOD

Sep 24, 2026

53.10+0.473%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	53.1000	53.1000	53.1000	53.1000	+0.473%	3	541	0.000%
2026-09-23	52.8500	52.8500	52.8500	52.8500	+16.589%	3	541	+0.473%
2026-09-15	45.3300	45.3300	45.3300	45.3300	-11.998%	1	541	+17.141%
2026-09-11	51.5100	51.5100	51.5100	51.5100	+0.802%	1	541	+3.087%
2026-09-09	51.1000	51.1000	51.1000	51.1000	+0.472%	5	542	+3.914%
2026-09-08	48.2000	50.8600	48.2000	50.8600	+12.522%	104	537	+4.404%
2026-09-04	45.2000	45.2000	45.2000	45.2000	+5.239%	1	480	+17.478%
2026-09-03	44.2000	44.2000	42.9500	42.9500	-8.226%	28	480	+23.632%
2026-09-02	46.8000	46.8000	46.8000	46.8000	+0.645%	27	454	+13.462%
2026-09-01	47.5700	47.5700	46.5000	46.5000	+2.762%	7	427	+14.194%
2026-08-31	47.1000	47.1000	45.2500	45.2500	-4.334%	115	427	+17.348%
2026-08-28	46.7000	47.3000	46.7000	47.3000	-6.688%	3	343	+12.262%
2026-08-27	53.0800	53.0800	50.1000	50.6900	-37.412%	6	340	+4.754%
2026-08-17	80.9900	80.9900	80.9900	80.9900	-0.074%	2	338	-34.436%
2026-08-13	81.0500	81.0500	81.0500	81.0500	-0.234%	1	338	-34.485%
2026-08-12	80.7200	81.2400	80.7200	81.2400	-20.212%	2	339	-34.638%
2026-07-01	101.8200	101.8200	101.8200	101.8200	-9.710%	5	338	-47.849%
2026-06-25	112.7700	112.7700	112.7700	112.7700	+4.137%	1	341	-52.913%
2026-06-24	108.2900	108.2900	108.2900	108.2900	+13.357%	2	340	-50.965%
2026-06-10	95.5300	95.5300	95.5300	95.5300	+10.695%	1	339	-44.415%
2026-05-29	86.3000	86.3000	86.3000	86.3000	-0.231%	1	338	-38.470%
2026-05-07	86.5000	86.5000	86.5000	86.5000	-10.825%	2	338	-38.613%
2026-04-10	97.0000	97.0000	97.0000	97.0000	+14.118%	2	340	-45.258%
2026-03-30	86.6100	86.6200	85.0000	85.0000	+8.335%	3	340	-37.529%
2026-03-20	78.4600	78.4600	78.4600	78.4600	-9.660%	10	343	-32.322%
2026-02-18	86.8500	86.8500	86.8500	86.8500	+5.915%	1	354	-38.860%
2026-02-11	82.0000	82.0000	82.0000	82.0000	-1.442%	1	355	-35.244%
2026-02-10	83.2000	83.2000	83.2000	83.2000	+1.749%	1	354	-36.178%
2026-02-09	81.7700	81.7700	81.7700	81.7700	+3.219%	2	353	-35.062%
2026-02-04	84.0000	84.0000	79.2200	79.2200	+0.114%	5	355	-32.971%
2026-02-03	79.1300	79.1300	79.1300	79.1300	+16.608%	5	358	-32.895%
2026-01-29	67.8600	67.8600	67.8600	67.8600	+11.851%	4	363	-21.751%
2026-01-27	60.6700	60.6700	60.6700	60.6700	+38.833%	40	361	-12.477%
2026-01-12	44.5800	44.5800	43.7000	43.7000	-1.019%	5	381	+21.510%
2026-01-09	44.3000	44.3000	44.1500	44.1500	-0.675%	2	379	+20.272%
2026-01-06	44.0000	44.4500	44.0000	44.4500	-0.892%	6	379	+19.460%
2026-01-05	45.0500	45.0500	44.8500	44.8500	+9.390%	3	377	+18.395%
2025-12-30	41.0000	41.0000	41.0000	41.0000	-2.171%	2	377	+29.512%
2025-12-26	41.9200	41.9200	41.9000	41.9100	-10.640%	10	379	+26.700%
2025-12-16	46.7400	47.0500	46.7400	46.9000	+7.742%	4	388	+13.220%
2025-12-11	43.5300	43.5300	43.5300	43.5300	-23.051%	1	389	+21.985%
2025-12-03	56.7900	56.7900	56.5700	56.5700	-5.559%	10	390	-6.134%
2025-11-28	60.2000	60.2000	59.8500	59.9000	-2.917%	4	380	-11.352%
2025-11-26	61.8000	61.8500	61.4500	61.7000	+4.754%	22	370	-13.938%
2025-11-25	58.9000	58.9000	58.9000	58.9000	-5.986%	40	370	-9.847%
2025-11-24	62.9500	62.9500	62.6000	62.6500	+2.336%	5	330	-15.243%
2025-11-20	61.2200	61.2200	61.2200	61.2200	+23.179%	5	326	-13.264%
2025-10-29	49.7000	49.7000	49.7000	49.7000	+5.857%	1	331	+6.841%
2025-10-28	47.1500	47.1500	46.9500	46.9500	-1.407%	2	330	+13.099%
2025-10-24	46.7000	47.6200	46.7000	47.6200	-2.637%	16	330	+11.508%
2025-10-20	48.9100	48.9100	48.9100	48.9100	-7.015%	1	327	+8.567%
2025-10-13	52.7500	52.7500	52.6000	52.6000	+5.179%	2	327	+0.951%
2025-09-26	50.0100	50.0100	50.0100	50.0100	+0.928%	5	328	+6.179%
2025-09-17	49.5500	49.5500	49.5500	49.5500	+0.507%	1	323	+7.164%
2025-09-15	49.3000	49.3000	49.3000	49.3000	+0.818%	5	323	+7.708%
2025-09-11	48.9000	48.9000	48.9000	48.9000	+0.514%	1	323	+8.589%
2025-09-10	46.6300	48.6500	46.6300	48.6500	+10.568%	7	324	+9.147%
2025-09-09	44.0000	44.0000	44.0000	44.0000	-13.215%	1	319	+20.682%
2025-09-04	50.8000	50.8000	50.7000	50.7000	+10.337%	6	318	+4.734%
2025-09-03	45.9500	45.9500	45.9500	45.9500	-0.541%	1	314	+15.560%
2025-09-02	46.0100	46.2000	46.0100	46.2000	+4.054%	7	313	+14.935%
2025-08-29	44.4000	44.4000	44.4000	44.4000	-6.821%	1	306	+19.595%
2025-08-25	47.6200	47.6500	46.9000	47.6500	-2.755%	22	306	+11.438%
2025-08-19	47.9800	49.3500	47.9800	49.0000	-2.893%	4	306	+8.367%
2025-08-18	50.7000	50.7000	50.4600	50.4600	+0.558%	2	304	+5.232%
2025-08-15	51.4300	51.4300	49.8300	50.1800	-5.942%	3	302	+5.819%
2025-08-12	53.3500	53.3500	53.3500	53.3500	+0.471%	2	301	-0.469%
2025-08-11	53.1900	53.1900	53.1000	53.1000	+5.357%	9	299	0.000%
2025-08-08	50.4000	50.4000	50.4000	50.4000	-0.336%	20	290	+5.357%
2025-08-07	51.6000	51.6000	50.5700	50.5700	+8.519%	7	278	+5.003%
2025-08-01	46.8000	46.8500	46.6000	46.6000	+9.390%	16	271	+13.948%
2025-07-31	42.5000	42.7500	42.5000	42.6000	+3.148%	6	271	+24.648%
2025-07-30	41.3000	41.3000	41.3000	41.3000	+3.509%	1	274	+28.571%
2025-07-29	39.7000	39.9000	39.7000	39.9000	+0.504%	2	274	+33.083%
2025-07-28	40.0500	40.0500	39.7000	39.7000	-0.501%	7	273	+33.753%
2025-07-25	39.8000	39.9500	39.8000	39.9000	-2.326%	4	269	+33.083%
2025-07-24	40.8500	40.8500	40.8500	40.8500	0.000%	1	267	+29.988%
2025-07-23	41.6800	41.6800	40.8500	40.8500	-5.658%	2	266	+29.988%
2025-07-21	43.3000	43.3000	43.3000	43.3000	+0.417%	10	265	+22.633%
2025-07-18	43.1200	43.1200	43.1200	43.1200	-1.665%	1	255	+23.145%
2025-07-17	43.8200	43.9000	43.6500	43.8500	-0.341%	8	254	+21.095%
2025-07-11	43.0100	44.0000	43.0100	44.0000	+2.804%	2	252	+20.682%
2025-07-10	42.6000	42.8000	41.4900	42.8000	+5.941%	54	250	+24.065%
2025-07-09	40.5000	40.5300	40.4000	40.4000	+3.590%	77	235	+31.436%
2025-07-08	39.0000	39.0000	39.0000	39.0000	-2.378%	3	212	+36.154%
2025-07-03	39.9500	39.9500	39.9500	39.9500	-5.332%	1	211	+32.916%
2025-07-02	42.1000	42.5000	42.0000	42.2000	+0.476%	64	211	+25.829%
2025-06-26	42.0000	42.0000	42.0000	42.0000	+0.719%	1	187	+26.429%
2025-06-25	41.7000	41.7000	41.7000	41.7000	+3.602%	1	187	+27.338%
2025-06-24	42.8000	42.8000	40.2500	40.2500	-8.937%	6	186	+31.925%
2025-06-23	44.2000	44.2000	44.2000	44.2000	+1.144%	3	183	+20.136%
2025-06-16	43.7000	43.7000	43.7000	43.7000	-1.577%	2	180	+21.510%
2025-06-13	44.4000	44.4000	44.4000	44.4000	+6.119%	58	178	+19.595%
2025-06-10	41.8400	41.8400	41.8400	41.8400	-3.148%	1	149	+26.912%
2025-06-05	43.2000	43.2000	43.2000	43.2000	-3.356%	20	148	+22.917%
2025-06-03	44.6500	44.7500	44.6500	44.7000	-1.106%	44	138	+18.792%
2025-06-02	45.2500	45.6000	43.9000	45.2000	-2.376%	45	97	+17.478%
2025-05-29	45.4600	46.3000	45.4600	46.3000	+10.766%	51	52	+14.687%
2025-05-27	43.3300	43.3300	41.8000	41.8000	0.000%	2	1	+27.033%