Dark

CRM20271217P300
CRM Dec 17 2027 300.00 Put (CRM271217P00300000)
option OPRA

EOD

Sep 21, 2026

79.40+7.880%(+5.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	79.6000	79.6000	79.4000	79.4000	+7.880%	2	337	0.000%
2026-09-09	73.6000	73.6000	73.6000	73.6000	+6.006%	9	337	+7.880%
2026-09-04	69.4300	69.4300	69.4300	69.4300	-3.636%	9	337	+14.360%
2026-08-28	72.0500	72.0500	72.0500	72.0500	-51.960%	3	337	+10.201%
2026-06-25	149.9800	149.9800	149.9800	149.9800	+1.338%	4	340	-47.060%
2026-06-18	148.0000	148.0000	148.0000	148.0000	+27.862%	1	335	-46.351%
2026-05-29	115.7500	115.7500	115.7500	115.7500	-6.834%	1	335	-31.404%
2026-05-27	124.2400	124.2400	124.2400	124.2400	-0.169%	1	335	-36.091%
2026-05-26	124.4500	124.4500	124.4500	124.4500	-0.615%	1	336	-36.199%
2026-05-22	125.2200	125.2200	125.2200	125.2200	-2.938%	1	338	-36.592%
2026-05-21	129.0100	129.0100	129.0100	129.0100	+2.381%	1	337	-38.454%
2026-05-08	126.0100	126.0100	126.0100	126.0100	+0.167%	1	337	-36.989%
2026-04-30	125.8000	125.8000	125.8000	125.8000	+4.019%	1	336	-36.884%
2026-04-28	120.9400	120.9400	120.9400	120.9400	+7.178%	2	335	-34.348%
2026-04-21	113.0000	113.0000	112.8400	112.8400	-2.724%	2	338	-29.635%
2026-04-17	116.0000	116.0000	116.0000	116.0000	-11.063%	2	338	-31.552%
2026-04-09	130.4300	130.4300	130.4300	130.4300	+5.611%	1	338	-39.124%
2026-04-08	123.5000	123.5000	123.5000	123.5000	+13.668%	1	337	-35.709%
2026-03-19	108.6500	108.6500	108.6500	108.6500	+3.476%	2	336	-26.921%
2026-03-17	105.0000	105.0000	105.0000	105.0000	-9.483%	1	338	-24.381%
2026-02-25	116.0000	116.0000	116.0000	116.0000	+2.910%	1	338	-31.552%
2026-02-09	112.7200	112.7200	112.7200	112.7200	-1.477%	4	338	-29.560%
2026-02-06	114.4100	114.4100	114.4100	114.4100	+17.754%	3	342	-30.600%
2026-01-30	96.2000	97.1600	96.2000	97.1600	+13.082%	10	345	-18.279%
2026-01-28	85.9500	85.9500	85.9200	85.9200	+0.233%	12	355	-7.588%
2026-01-27	85.7200	85.7200	85.7200	85.7200	-0.210%	3	367	-7.373%
2026-01-26	85.9000	85.9000	85.9000	85.9000	-1.082%	2	370	-7.567%
2026-01-20	86.9200	86.9200	86.3500	86.8400	+7.250%	3	370	-8.567%
2026-01-15	80.9900	80.9900	80.9200	80.9700	+17.365%	3	372	-1.939%
2026-01-12	69.2400	69.2400	68.9900	68.9900	+8.322%	2	374	+15.089%
2025-12-26	63.6900	63.6900	63.6900	63.6900	+0.079%	1	376	+24.666%
2025-12-24	63.5800	63.6400	63.5800	63.6400	-10.366%	2	376	+24.764%
2025-12-16	70.7400	71.2000	70.6900	71.0000	+0.382%	96	376	+11.831%
2025-12-15	70.7300	70.7300	70.7300	70.7300	-15.172%	1	348	+12.258%
2025-12-03	83.5900	83.5900	83.3800	83.3800	-1.675%	2	348	-4.773%
2025-12-02	84.6500	84.8500	84.6500	84.8000	-1.108%	4	348	-6.368%
2025-12-01	87.0000	87.2500	85.7500	85.7500	-4.616%	4	350	-7.405%
2025-11-26	88.7000	89.9000	88.6000	89.9000	+3.691%	4	352	-11.680%
2025-11-25	86.7000	86.7000	86.7000	86.7000	+9.747%	3	352	-8.420%
2025-11-12	79.0000	79.0000	79.0000	79.0000	-3.659%	5	355	+0.506%
2025-11-07	82.0000	82.0000	82.0000	82.0000	-0.425%	1	355	-3.171%
2025-11-06	83.3300	83.6500	82.3500	82.3500	+16.150%	204	356	-3.582%
2025-11-03	71.0200	71.0200	70.9000	70.9000	-0.141%	2	326	+11.989%
2025-10-31	71.2000	71.2000	70.0000	71.0000	+0.552%	7	326	+11.831%
2025-10-30	70.6100	70.6100	70.6100	70.6100	-5.690%	3	322	+12.449%
2025-10-29	74.7500	74.8700	74.7500	74.8700	+4.450%	2	322	+6.050%
2025-10-28	70.7000	71.6800	69.9800	71.6800	+0.816%	27	320	+10.770%
2025-10-27	71.1000	71.1000	71.1000	71.1000	-6.324%	2	310	+11.674%
2025-10-09	75.8600	76.0000	75.7200	75.9000	+1.743%	42	310	+4.611%
2025-10-06	74.4500	74.6000	74.4500	74.6000	-5.986%	2	294	+6.434%
2025-10-02	80.2000	80.2000	79.3500	79.3500	+7.346%	4	294	+0.063%
2025-09-30	73.7900	73.9900	73.7900	73.9200	-1.506%	3	291	+7.413%
2025-09-25	75.0500	75.0500	75.0500	75.0500	+4.236%	1	290	+5.796%
2025-09-23	72.0000	72.0000	72.0000	72.0000	+2.418%	1	289	+10.278%
2025-09-22	70.1400	70.3000	70.0500	70.3000	-2.632%	20	288	+12.945%
2025-09-19	72.2500	72.3000	72.2000	72.2000	+0.866%	10	280	+9.972%
2025-09-18	71.0000	71.5800	71.0000	71.5800	-4.343%	3	276	+10.925%
2025-09-17	74.9000	74.9000	74.8300	74.8300	-0.887%	2	276	+6.107%
2025-09-16	75.5500	75.5500	75.5000	75.5000	+3.001%	9	275	+5.166%
2025-09-15	73.4500	73.5900	73.3000	73.3000	+0.068%	16	270	+8.322%
2025-09-12	73.0100	73.2500	73.0100	73.2500	+2.620%	7	262	+8.396%
2025-09-11	71.3800	71.3800	71.3800	71.3800	+3.524%	1	262	+11.236%
2025-09-08	68.8000	68.9500	68.8000	68.9500	-1.795%	2	261	+15.156%
2025-09-05	70.2100	70.2100	70.2100	70.2100	-6.387%	2	260	+13.089%
2025-09-04	76.5000	76.5000	75.0000	75.0000	+11.359%	7	260	+5.867%
2025-09-03	67.9000	67.9000	67.3500	67.3500	-3.233%	6	253	+17.892%
2025-09-02	69.1000	69.6400	69.1000	69.6000	+3.525%	6	249	+14.080%
2025-08-28	68.0000	68.0000	67.2300	67.2300	-4.571%	3	246	+18.102%
2025-08-27	70.3500	70.4500	70.3500	70.4500	-4.797%	2	246	+12.704%
2025-08-26	72.5000	74.0000	72.5000	74.0000	+3.497%	3	245	+7.297%
2025-08-22	71.5000	71.5000	71.5000	71.5000	-2.985%	1	244	+11.049%
2025-08-21	73.5000	73.7500	73.5000	73.7000	-7.528%	10	244	+7.734%
2025-08-13	81.4100	81.6100	79.7000	79.7000	+3.131%	12	239	-0.376%
2025-08-11	77.4200	77.6300	77.2800	77.2800	+2.575%	16	233	+2.743%
2025-08-08	75.3400	75.3400	75.3400	75.3400	+8.247%	3	227	+5.389%
2025-08-05	70.0500	70.0500	69.3500	69.6000	+0.433%	20	227	+14.080%
2025-08-04	68.8500	69.3000	68.8000	69.3000	-1.212%	14	222	+14.574%
2025-08-01	69.6000	70.3000	69.2500	70.1500	+8.474%	48	215	+13.186%
2025-07-31	64.0400	64.7000	62.2500	64.6700	+4.814%	80	202	+22.777%
2025-07-30	62.0000	62.0500	61.7000	61.7000	+5.111%	5	219	+28.687%
2025-07-29	58.7000	58.7000	58.7000	58.7000	-2.895%	20	214	+35.264%
2025-07-28	60.5000	60.5000	60.0300	60.4500	+0.750%	16	214	+31.348%
2025-07-25	60.3500	60.6900	60.0000	60.0000	-3.226%	26	211	+32.333%
2025-07-24	61.7000	62.7400	61.5200	62.0000	-2.362%	172	200	+28.065%
2025-07-22	63.7000	63.7500	63.5000	63.5000	-2.831%	8	148	+25.039%
2025-07-18	65.5000	65.7700	65.3500	65.3500	-0.759%	12	148	+21.500%
2025-07-14	65.3000	65.8500	65.3000	65.8500	+4.940%	102	142	+20.577%
2025-07-10	62.7000	62.7500	62.7000	62.7500	+2.785%	20	45	+26.534%
2025-07-09	60.8500	61.3500	60.8500	61.0500	+4.359%	16	25	+30.057%
2025-07-08	58.5300	58.5300	58.5000	58.5000	-4.645%	4	18	+35.726%
2025-07-07	60.3000	61.5000	59.4000	61.3500	-1.840%	12	17	+29.421%
2025-07-02	62.9500	62.9500	62.5000	62.5000	-5.660%	7	6	+27.040%
2025-06-04	66.2500	66.2500	66.2500	66.2500	+6.119%	1	1	+19.849%
2025-05-27	62.4300	62.4300	62.4300	62.4300	0.000%	1	1	+27.182%