Dark

CRM20271217P270
CRM Dec 17 2027 270.00 Put (CRM271217P00270000)
option OPRA

Inactive

Sep 15, 2026

51.15-6.695%(-3.67)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	51.2000	51.2500	51.1500	51.1500	-6.695%	65	529	0.000%
2026-09-11	54.8200	54.8200	54.8200	54.8200	-2.107%	1	472	-6.695%
2026-09-08	56.0000	56.0000	56.0000	56.0000	+15.942%	1	473	-8.661%
2026-09-03	48.3000	48.3000	48.3000	48.3000	-5.201%	9	474	+5.901%
2026-09-02	50.9500	50.9500	50.9500	50.9500	-5.753%	1	465	+0.393%
2026-08-28	54.0600	54.0600	54.0600	54.0600	-5.274%	60	465	-5.383%
2026-08-27	56.9900	57.0700	56.9900	57.0700	-52.438%	2	419	-10.373%
2026-06-30	119.9900	119.9900	119.9900	119.9900	+3.440%	10	418	-57.371%
2026-06-26	116.0000	116.0000	116.0000	116.0000	+3.157%	1	418	-55.905%
2026-06-12	112.4600	112.4600	112.4500	112.4500	+19.501%	2	417	-54.513%
2026-05-29	93.9000	94.1000	93.9000	94.1000	+3.829%	2	417	-45.643%
2026-04-21	90.6300	90.6300	90.6300	90.6300	-3.380%	5	416	-43.562%
2026-03-30	93.4400	93.8000	93.4400	93.8000	+2.514%	2	416	-45.469%
2026-03-24	91.5000	91.5000	91.5000	91.5000	-10.513%	1	418	-44.098%
2026-02-23	102.2500	102.2500	102.2500	102.2500	+5.959%	10	417	-49.976%
2026-02-20	96.5000	96.5000	96.5000	96.5000	+5.177%	1	419	-46.995%
2026-02-05	91.7500	91.7500	91.7500	91.7500	+0.880%	1	419	-44.251%
2026-02-04	90.9500	90.9500	90.9500	90.9500	+18.858%	1	420	-43.760%
2026-02-02	76.5200	76.5200	76.5200	76.5200	+57.513%	1	420	-33.155%
2026-01-12	48.5800	48.5800	48.5800	48.5800	-3.707%	1	419	+5.290%
2026-01-05	50.6000	50.6000	50.4500	50.4500	+7.684%	2	419	+1.388%
2025-12-31	46.8500	46.8500	46.8500	46.8500	-1.389%	1	419	+9.178%
2025-12-26	47.5000	47.5100	47.4900	47.5100	-9.245%	10	419	+7.662%
2025-12-15	52.3500	52.3500	52.3500	52.3500	+6.187%	1	410	-2.292%
2025-12-11	49.3000	49.3000	49.3000	49.3000	-21.309%	40	409	+3.753%
2025-12-03	62.8800	63.0800	62.6500	62.6500	-9.726%	20	449	-18.356%
2025-11-24	69.2500	69.4000	69.2500	69.4000	+10.071%	12	450	-26.297%
2025-11-06	63.1000	63.1500	63.0500	63.0500	+18.850%	6	449	-18.874%
2025-11-03	53.0500	53.0500	53.0500	53.0500	+1.628%	1	451	-3.582%
2025-10-28	52.3000	52.3000	52.1500	52.2000	-1.695%	4	451	-2.011%
2025-10-27	53.5500	53.5500	53.1000	53.1000	+1.919%	2	450	-3.672%
2025-10-21	52.1000	52.1000	52.1000	52.1000	-7.097%	1	450	-1.823%
2025-10-16	56.0800	56.0800	56.0800	56.0800	-6.689%	7	450	-8.791%
2025-10-07	60.1000	60.1000	60.1000	60.1000	-1.878%	4	450	-14.892%
2025-10-01	61.2500	61.2500	61.2500	61.2500	+5.603%	1	450	-16.490%
2025-09-30	58.0000	58.0000	58.0000	58.0000	+7.070%	1	450	-11.810%
2025-09-29	54.1700	54.1700	54.1700	54.1700	+1.728%	40	450	-5.575%
2025-09-19	53.3500	53.3500	53.2500	53.2500	+1.044%	2	410	-3.944%
2025-09-12	52.7000	52.7000	52.7000	52.7000	-2.407%	1	409	-2.941%
2025-09-10	54.0000	54.0000	54.0000	54.0000	+8.739%	5	408	-5.278%
2025-09-09	49.7200	49.7200	49.6600	49.6600	-6.302%	18	403	+3.000%
2025-09-05	53.0000	53.0000	53.0000	53.0000	-0.600%	10	385	-3.491%
2025-09-04	57.1500	57.1500	53.1000	53.3200	+1.023%	18	375	-4.070%
2025-08-22	52.7800	52.7800	52.7800	52.7800	-3.492%	1	360	-3.088%
2025-08-21	54.7500	55.0500	54.6000	54.6900	+3.072%	24	359	-6.473%
2025-08-20	53.0600	53.0600	53.0600	53.0600	-5.972%	1	347	-3.600%
2025-08-18	56.4300	56.4300	56.4300	56.4300	-3.867%	1	347	-9.357%
2025-08-13	58.7000	58.7000	58.7000	58.7000	+1.224%	2	346	-12.862%
2025-08-11	56.9000	58.0000	56.9000	57.9900	+2.456%	4	344	-11.795%
2025-08-08	56.6500	56.6500	56.6000	56.6000	+10.872%	4	341	-9.629%
2025-08-05	51.0500	51.0500	51.0500	51.0500	-0.098%	1	339	+0.196%
2025-08-04	51.0500	51.1000	51.0500	51.1000	-0.777%	6	338	+0.098%
2025-08-01	51.5000	51.5500	51.4500	51.5000	+8.080%	8	336	-0.680%
2025-07-31	47.3500	47.6500	47.3000	47.6500	+4.450%	38	335	+7.345%
2025-07-30	45.6200	45.6200	45.6200	45.6200	+2.287%	6	353	+12.122%
2025-07-28	44.8000	44.8500	44.6000	44.6000	+1.180%	4	353	+14.686%
2025-07-25	44.4500	44.6000	44.0800	44.0800	-3.545%	3	351	+16.039%
2025-07-24	45.8000	45.8000	45.7000	45.7000	+0.550%	4	349	+11.926%
2025-07-23	45.4100	45.4500	45.4100	45.4500	-4.577%	2	347	+12.541%
2025-07-22	47.6300	47.6300	47.6300	47.6300	+0.126%	1	347	+7.390%
2025-07-21	47.5700	47.5700	47.5700	47.5700	-1.918%	1	346	+7.526%
2025-07-18	48.5000	48.5000	48.5000	48.5000	-0.615%	1	345	+5.464%
2025-07-17	48.7800	49.8500	48.5000	48.8000	-1.811%	6	344	+4.816%
2025-07-16	49.7000	49.7000	49.7000	49.7000	+2.792%	5	340	+2.918%
2025-07-14	48.3000	48.8400	48.2000	48.3500	+4.023%	46	335	+5.791%
2025-07-10	46.1500	46.6500	46.1500	46.4800	+2.492%	30	312	+10.047%
2025-07-09	44.2200	45.4000	44.2200	45.3500	-0.701%	71	297	+12.789%
2025-07-07	45.0400	45.6700	44.3700	45.6700	+3.326%	158	292	+11.999%
2025-07-03	44.4800	44.9500	44.2000	44.2000	-4.536%	17	227	+15.724%
2025-07-02	46.9200	47.3800	46.3000	46.3000	+1.379%	64	227	+10.475%
2025-07-01	44.6800	45.6700	44.6800	45.6700	+1.489%	2	172	+11.999%
2025-06-24	45.1500	45.7000	44.9200	45.0000	-7.025%	46	172	+13.667%
2025-06-23	48.4000	48.4000	48.4000	48.4000	-2.321%	10	153	+5.682%
2025-06-20	49.0200	49.5500	49.0200	49.5500	+4.382%	70	143	+3.229%
2025-06-17	47.4700	47.4700	47.4700	47.4700	-4.198%	1	109	+7.752%
2025-06-13	49.5500	49.5500	49.5500	49.5500	+1.850%	2	109	+3.229%
2025-06-12	48.6500	48.6500	48.6500	48.6500	+5.463%	10	110	+5.139%
2025-06-06	46.1300	46.1300	46.1300	46.1300	-3.474%	2	100	+10.882%
2025-06-05	48.2400	48.2400	47.7900	47.7900	-3.610%	4	99	+7.031%
2025-06-04	49.5000	49.6500	49.4000	49.5800	-1.431%	26	98	+3.167%
2025-05-30	50.2500	50.3000	50.2500	50.3000	+2.236%	4	89	+1.690%
2025-05-29	50.3000	53.6000	48.9900	49.2000	+4.904%	28	89	+3.963%
2025-05-28	46.5800	47.1000	46.5800	46.9000	+0.493%	8	63	+9.062%
2025-05-27	46.4000	46.6700	46.4000	46.6700	0.000%	61	61	+9.599%