Dark

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

EOD

Jun 25, 2026

149.98+1.338%(+1.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	149.9800	149.9800	149.9800	149.9800	+1.338%	4	340	0.000%
2026-06-18	148.0000	148.0000	148.0000	148.0000	+27.862%	1	335	+1.338%
2026-05-29	115.7500	115.7500	115.7500	115.7500	-6.834%	1	335	+29.572%
2026-05-27	124.2400	124.2400	124.2400	124.2400	-0.169%	1	335	+20.718%
2026-05-26	124.4500	124.4500	124.4500	124.4500	-0.615%	1	336	+20.514%
2026-05-22	125.2200	125.2200	125.2200	125.2200	-2.938%	1	338	+19.773%
2026-05-21	129.0100	129.0100	129.0100	129.0100	+2.381%	1	337	+16.255%
2026-05-08	126.0100	126.0100	126.0100	126.0100	+0.167%	1	337	+19.022%
2026-04-30	125.8000	125.8000	125.8000	125.8000	+4.019%	1	336	+19.221%
2026-04-28	120.9400	120.9400	120.9400	120.9400	+7.178%	2	335	+24.012%
2026-04-21	113.0000	113.0000	112.8400	112.8400	-2.724%	2	338	+32.914%
2026-04-17	116.0000	116.0000	116.0000	116.0000	-11.063%	2	338	+29.293%
2026-04-09	130.4300	130.4300	130.4300	130.4300	+5.611%	1	338	+14.989%
2026-04-08	123.5000	123.5000	123.5000	123.5000	+13.668%	1	337	+21.441%
2026-03-19	108.6500	108.6500	108.6500	108.6500	+3.476%	2	336	+38.040%
2026-03-17	105.0000	105.0000	105.0000	105.0000	-9.483%	1	338	+42.838%
2026-02-25	116.0000	116.0000	116.0000	116.0000	+2.910%	1	338	+29.293%
2026-02-09	112.7200	112.7200	112.7200	112.7200	-1.477%	4	338	+33.055%
2026-02-06	114.4100	114.4100	114.4100	114.4100	+17.754%	3	342	+31.090%
2026-01-30	96.2000	97.1600	96.2000	97.1600	+13.082%	10	345	+54.364%
2026-01-28	85.9500	85.9500	85.9200	85.9200	+0.233%	12	355	+74.558%
2026-01-27	85.7200	85.7200	85.7200	85.7200	-0.210%	3	367	+74.965%
2026-01-26	85.9000	85.9000	85.9000	85.9000	-1.082%	2	370	+74.598%
2026-01-20	86.9200	86.9200	86.3500	86.8400	+7.250%	3	370	+72.708%
2026-01-15	80.9900	80.9900	80.9200	80.9700	+17.365%	3	372	+85.229%
2026-01-12	69.2400	69.2400	68.9900	68.9900	+8.322%	2	374	+117.394%
2025-12-26	63.6900	63.6900	63.6900	63.6900	+0.079%	1	376	+135.484%
2025-12-24	63.5800	63.6400	63.5800	63.6400	-10.366%	2	376	+135.669%
2025-12-16	70.7400	71.2000	70.6900	71.0000	+0.382%	96	376	+111.239%
2025-12-15	70.7300	70.7300	70.7300	70.7300	-15.172%	1	348	+112.046%
2025-12-03	83.5900	83.5900	83.3800	83.3800	-1.675%	2	348	+79.875%
2025-12-02	84.6500	84.8500	84.6500	84.8000	-1.108%	4	348	+76.863%
2025-12-01	87.0000	87.2500	85.7500	85.7500	-4.616%	4	350	+74.904%
2025-11-26	88.7000	89.9000	88.6000	89.9000	+3.691%	4	352	+66.830%
2025-11-25	86.7000	86.7000	86.7000	86.7000	+9.747%	3	352	+72.987%
2025-11-12	79.0000	79.0000	79.0000	79.0000	-3.659%	5	355	+89.848%
2025-11-07	82.0000	82.0000	82.0000	82.0000	-0.425%	1	355	+82.902%
2025-11-06	83.3300	83.6500	82.3500	82.3500	+16.150%	204	356	+82.125%
2025-11-03	71.0200	71.0200	70.9000	70.9000	-0.141%	2	326	+111.537%
2025-10-31	71.2000	71.2000	70.0000	71.0000	+0.552%	7	326	+111.239%
2025-10-30	70.6100	70.6100	70.6100	70.6100	-5.690%	3	322	+112.406%
2025-10-29	74.7500	74.8700	74.7500	74.8700	+4.450%	2	322	+100.321%
2025-10-28	70.7000	71.6800	69.9800	71.6800	+0.816%	27	320	+109.235%
2025-10-27	71.1000	71.1000	71.1000	71.1000	-6.324%	2	310	+110.942%
2025-10-09	75.8600	76.0000	75.7200	75.9000	+1.743%	42	310	+97.602%
2025-10-06	74.4500	74.6000	74.4500	74.6000	-5.986%	2	294	+101.046%
2025-10-02	80.2000	80.2000	79.3500	79.3500	+7.346%	4	294	+89.011%
2025-09-30	73.7900	73.9900	73.7900	73.9200	-1.506%	3	291	+102.895%
2025-09-25	75.0500	75.0500	75.0500	75.0500	+4.236%	1	290	+99.840%
2025-09-23	72.0000	72.0000	72.0000	72.0000	+2.418%	1	289	+108.306%
2025-09-22	70.1400	70.3000	70.0500	70.3000	-2.632%	20	288	+113.343%
2025-09-19	72.2500	72.3000	72.2000	72.2000	+0.866%	10	280	+107.729%
2025-09-18	71.0000	71.5800	71.0000	71.5800	-4.343%	3	276	+109.528%
2025-09-17	74.9000	74.9000	74.8300	74.8300	-0.887%	2	276	+100.428%
2025-09-16	75.5500	75.5500	75.5000	75.5000	+3.001%	9	275	+98.649%
2025-09-15	73.4500	73.5900	73.3000	73.3000	+0.068%	16	270	+104.611%
2025-09-12	73.0100	73.2500	73.0100	73.2500	+2.620%	7	262	+104.751%
2025-09-11	71.3800	71.3800	71.3800	71.3800	+3.524%	1	262	+110.115%
2025-09-08	68.8000	68.9500	68.8000	68.9500	-1.795%	2	261	+117.520%
2025-09-05	70.2100	70.2100	70.2100	70.2100	-6.387%	2	260	+113.616%
2025-09-04	76.5000	76.5000	75.0000	75.0000	+11.359%	7	260	+99.973%
2025-09-03	67.9000	67.9000	67.3500	67.3500	-3.233%	6	253	+122.687%
2025-09-02	69.1000	69.6400	69.1000	69.6000	+3.525%	6	249	+115.489%
2025-08-28	68.0000	68.0000	67.2300	67.2300	-4.571%	3	246	+123.085%
2025-08-27	70.3500	70.4500	70.3500	70.4500	-4.797%	2	246	+112.889%
2025-08-26	72.5000	74.0000	72.5000	74.0000	+3.497%	3	245	+102.676%
2025-08-22	71.5000	71.5000	71.5000	71.5000	-2.985%	1	244	+109.762%
2025-08-21	73.5000	73.7500	73.5000	73.7000	-7.528%	10	244	+103.501%
2025-08-13	81.4100	81.6100	79.7000	79.7000	+3.131%	12	239	+88.181%
2025-08-11	77.4200	77.6300	77.2800	77.2800	+2.575%	16	233	+94.073%
2025-08-08	75.3400	75.3400	75.3400	75.3400	+8.247%	3	227	+99.071%
2025-08-05	70.0500	70.0500	69.3500	69.6000	+0.433%	20	227	+115.489%
2025-08-04	68.8500	69.3000	68.8000	69.3000	-1.212%	14	222	+116.421%
2025-08-01	69.6000	70.3000	69.2500	70.1500	+8.474%	48	215	+113.799%
2025-07-31	64.0400	64.7000	62.2500	64.6700	+4.814%	80	202	+131.916%
2025-07-30	62.0000	62.0500	61.7000	61.7000	+5.111%	5	219	+143.079%
2025-07-29	58.7000	58.7000	58.7000	58.7000	-2.895%	20	214	+155.503%
2025-07-28	60.5000	60.5000	60.0300	60.4500	+0.750%	16	214	+148.106%
2025-07-25	60.3500	60.6900	60.0000	60.0000	-3.226%	26	211	+149.967%
2025-07-24	61.7000	62.7400	61.5200	62.0000	-2.362%	172	200	+141.903%
2025-07-22	63.7000	63.7500	63.5000	63.5000	-2.831%	8	148	+136.189%
2025-07-18	65.5000	65.7700	65.3500	65.3500	-0.759%	12	148	+129.503%
2025-07-14	65.3000	65.8500	65.3000	65.8500	+4.940%	102	142	+127.760%
2025-07-10	62.7000	62.7500	62.7000	62.7500	+2.785%	20	45	+139.012%
2025-07-09	60.8500	61.3500	60.8500	61.0500	+4.359%	16	25	+145.667%
2025-07-08	58.5300	58.5300	58.5000	58.5000	-4.645%	4	18	+156.376%
2025-07-07	60.3000	61.5000	59.4000	61.3500	-1.840%	12	17	+144.466%
2025-07-02	62.9500	62.9500	62.5000	62.5000	-5.660%	7	6	+139.968%
2025-06-04	66.2500	66.2500	66.2500	66.2500	+6.119%	1	1	+126.385%
2025-05-27	62.4300	62.4300	62.4300	62.4300	0.000%	1	1	+140.237%