Dark

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

EOD

Jun 25, 2026

112.77+4.137%(+4.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	112.7700	112.7700	112.7700	112.7700	+4.137%	1	341	0.000%
2026-06-24	108.2900	108.2900	108.2900	108.2900	+13.357%	2	340	+4.137%
2026-06-10	95.5300	95.5300	95.5300	95.5300	+10.695%	1	339	+18.047%
2026-05-29	86.3000	86.3000	86.3000	86.3000	-0.231%	1	338	+30.672%
2026-05-07	86.5000	86.5000	86.5000	86.5000	-10.825%	2	338	+30.370%
2026-04-10	97.0000	97.0000	97.0000	97.0000	+14.118%	2	340	+16.258%
2026-03-30	86.6100	86.6200	85.0000	85.0000	+8.335%	3	340	+32.671%
2026-03-20	78.4600	78.4600	78.4600	78.4600	-9.660%	10	343	+43.729%
2026-02-18	86.8500	86.8500	86.8500	86.8500	+5.915%	1	354	+29.845%
2026-02-11	82.0000	82.0000	82.0000	82.0000	-1.442%	1	355	+37.524%
2026-02-10	83.2000	83.2000	83.2000	83.2000	+1.749%	1	354	+35.541%
2026-02-09	81.7700	81.7700	81.7700	81.7700	+3.219%	2	353	+37.911%
2026-02-04	84.0000	84.0000	79.2200	79.2200	+0.114%	5	355	+42.350%
2026-02-03	79.1300	79.1300	79.1300	79.1300	+16.608%	5	358	+42.512%
2026-01-29	67.8600	67.8600	67.8600	67.8600	+11.851%	4	363	+66.180%
2026-01-27	60.6700	60.6700	60.6700	60.6700	+38.833%	40	361	+85.874%
2026-01-12	44.5800	44.5800	43.7000	43.7000	-1.019%	5	381	+158.055%
2026-01-09	44.3000	44.3000	44.1500	44.1500	-0.675%	2	379	+155.425%
2026-01-06	44.0000	44.4500	44.0000	44.4500	-0.892%	6	379	+153.701%
2026-01-05	45.0500	45.0500	44.8500	44.8500	+9.390%	3	377	+151.438%
2025-12-30	41.0000	41.0000	41.0000	41.0000	-2.171%	2	377	+175.049%
2025-12-26	41.9200	41.9200	41.9000	41.9100	-10.640%	10	379	+169.077%
2025-12-16	46.7400	47.0500	46.7400	46.9000	+7.742%	4	388	+140.448%
2025-12-11	43.5300	43.5300	43.5300	43.5300	-23.051%	1	389	+159.063%
2025-12-03	56.7900	56.7900	56.5700	56.5700	-5.559%	10	390	+99.346%
2025-11-28	60.2000	60.2000	59.8500	59.9000	-2.917%	4	380	+88.264%
2025-11-26	61.8000	61.8500	61.4500	61.7000	+4.754%	22	370	+82.771%
2025-11-25	58.9000	58.9000	58.9000	58.9000	-5.986%	40	370	+91.460%
2025-11-24	62.9500	62.9500	62.6000	62.6500	+2.336%	5	330	+80.000%
2025-11-20	61.2200	61.2200	61.2200	61.2200	+23.179%	5	326	+84.205%
2025-10-29	49.7000	49.7000	49.7000	49.7000	+5.857%	1	331	+126.901%
2025-10-28	47.1500	47.1500	46.9500	46.9500	-1.407%	2	330	+140.192%
2025-10-24	46.7000	47.6200	46.7000	47.6200	-2.637%	16	330	+136.812%
2025-10-20	48.9100	48.9100	48.9100	48.9100	-7.015%	1	327	+130.566%
2025-10-13	52.7500	52.7500	52.6000	52.6000	+5.179%	2	327	+114.392%
2025-09-26	50.0100	50.0100	50.0100	50.0100	+0.928%	5	328	+125.495%
2025-09-17	49.5500	49.5500	49.5500	49.5500	+0.507%	1	323	+127.588%
2025-09-15	49.3000	49.3000	49.3000	49.3000	+0.818%	5	323	+128.742%
2025-09-11	48.9000	48.9000	48.9000	48.9000	+0.514%	1	323	+130.613%
2025-09-10	46.6300	48.6500	46.6300	48.6500	+10.568%	7	324	+131.799%
2025-09-09	44.0000	44.0000	44.0000	44.0000	-13.215%	1	319	+156.295%
2025-09-04	50.8000	50.8000	50.7000	50.7000	+10.337%	6	318	+122.426%
2025-09-03	45.9500	45.9500	45.9500	45.9500	-0.541%	1	314	+145.419%
2025-09-02	46.0100	46.2000	46.0100	46.2000	+4.054%	7	313	+144.091%
2025-08-29	44.4000	44.4000	44.4000	44.4000	-6.821%	1	306	+153.986%
2025-08-25	47.6200	47.6500	46.9000	47.6500	-2.755%	22	306	+136.663%
2025-08-19	47.9800	49.3500	47.9800	49.0000	-2.893%	4	306	+130.143%
2025-08-18	50.7000	50.7000	50.4600	50.4600	+0.558%	2	304	+123.484%
2025-08-15	51.4300	51.4300	49.8300	50.1800	-5.942%	3	302	+124.731%
2025-08-12	53.3500	53.3500	53.3500	53.3500	+0.471%	2	301	+111.378%
2025-08-11	53.1900	53.1900	53.1000	53.1000	+5.357%	9	299	+112.373%
2025-08-08	50.4000	50.4000	50.4000	50.4000	-0.336%	20	290	+123.750%
2025-08-07	51.6000	51.6000	50.5700	50.5700	+8.519%	7	278	+122.998%
2025-08-01	46.8000	46.8500	46.6000	46.6000	+9.390%	16	271	+141.996%
2025-07-31	42.5000	42.7500	42.5000	42.6000	+3.148%	6	271	+164.718%
2025-07-30	41.3000	41.3000	41.3000	41.3000	+3.509%	1	274	+173.051%
2025-07-29	39.7000	39.9000	39.7000	39.9000	+0.504%	2	274	+182.632%
2025-07-28	40.0500	40.0500	39.7000	39.7000	-0.501%	7	273	+184.055%
2025-07-25	39.8000	39.9500	39.8000	39.9000	-2.326%	4	269	+182.632%
2025-07-24	40.8500	40.8500	40.8500	40.8500	0.000%	1	267	+176.059%
2025-07-23	41.6800	41.6800	40.8500	40.8500	-5.658%	2	266	+176.059%
2025-07-21	43.3000	43.3000	43.3000	43.3000	+0.417%	10	265	+160.439%
2025-07-18	43.1200	43.1200	43.1200	43.1200	-1.665%	1	255	+161.526%
2025-07-17	43.8200	43.9000	43.6500	43.8500	-0.341%	8	254	+157.172%
2025-07-11	43.0100	44.0000	43.0100	44.0000	+2.804%	2	252	+156.295%
2025-07-10	42.6000	42.8000	41.4900	42.8000	+5.941%	54	250	+163.481%
2025-07-09	40.5000	40.5300	40.4000	40.4000	+3.590%	77	235	+179.134%
2025-07-08	39.0000	39.0000	39.0000	39.0000	-2.378%	3	212	+189.154%
2025-07-03	39.9500	39.9500	39.9500	39.9500	-5.332%	1	211	+182.278%
2025-07-02	42.1000	42.5000	42.0000	42.2000	+0.476%	64	211	+167.227%
2025-06-26	42.0000	42.0000	42.0000	42.0000	+0.719%	1	187	+168.500%
2025-06-25	41.7000	41.7000	41.7000	41.7000	+3.602%	1	187	+170.432%
2025-06-24	42.8000	42.8000	40.2500	40.2500	-8.937%	6	186	+180.174%
2025-06-23	44.2000	44.2000	44.2000	44.2000	+1.144%	3	183	+155.136%
2025-06-16	43.7000	43.7000	43.7000	43.7000	-1.577%	2	180	+158.055%
2025-06-13	44.4000	44.4000	44.4000	44.4000	+6.119%	58	178	+153.986%
2025-06-10	41.8400	41.8400	41.8400	41.8400	-3.148%	1	149	+169.527%
2025-06-05	43.2000	43.2000	43.2000	43.2000	-3.356%	20	148	+161.042%
2025-06-03	44.6500	44.7500	44.6500	44.7000	-1.106%	44	138	+152.282%
2025-06-02	45.2500	45.6000	43.9000	45.2000	-2.376%	45	97	+149.491%
2025-05-29	45.4600	46.3000	45.4600	46.3000	+10.766%	51	52	+143.564%
2025-05-27	43.3300	43.3300	41.8000	41.8000	0.000%	2	1	+169.785%