Dark

CRM20260717P185
CRM Jul 17 2026 185.00 Put (CRM260717P00185000)
option OPRA

EOD

Jun 29, 2026

25.77-8.030%(-2.25)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.4200	26.3500	25.1000	25.7700	-8.030%	34	3,467	0.000%
2026-06-26	29.9500	29.9500	28.0200	28.0200	-18.214%	8	3,484	-8.030%
2026-06-25	34.9200	35.6500	34.2600	34.2600	+13.256%	45	3,492	-24.781%
2026-06-24	30.1000	30.2500	30.1000	30.2500	-0.624%	22	3,557	-14.810%
2026-06-23	32.9400	32.9400	30.3600	30.4400	-13.103%	3	3,579	-15.342%
2026-06-22	34.0500	37.2800	34.0000	35.0300	+3.608%	20	3,582	-26.434%
2026-06-18	32.6500	34.0200	31.0500	33.8100	+9.488%	50	3,611	-23.780%
2026-06-17	26.4500	30.8800	25.6800	30.8800	+24.919%	31	3,611	-16.548%
2026-06-16	22.7100	25.5700	22.1300	24.7200	+11.301%	43	3,611	+4.248%
2026-06-15	20.4300	22.3700	18.8000	22.2100	+0.090%	197	3,629	+16.029%
2026-06-12	24.4900	24.4900	22.1900	22.1900	+4.178%	17	3,675	+16.133%
2026-06-11	20.4800	23.4700	19.9800	21.3000	+19.663%	36	3,688	+20.986%
2026-06-10	16.8700	17.8000	16.0000	17.8000	+11.599%	44	3,691	+44.775%
2026-06-09	13.4700	17.9000	11.6800	15.9500	+38.455%	138	3,705	+61.567%
2026-06-08	10.8600	11.9500	10.6100	11.5200	+12.281%	184	3,729	+123.698%
2026-06-05	8.5000	10.5700	8.5000	10.2600	+12.996%	526	3,726	+151.170%
2026-06-04	7.6500	9.6700	7.6500	9.0800	+1.453%	77	3,344	+183.811%
2026-06-03	7.6700	9.2200	7.6700	8.9500	+47.934%	1,444	3,345	+187.933%
2026-06-02	5.1000	7.3700	5.1000	6.0500	+41.355%	240	3,120	+325.950%
2026-06-01	6.5800	6.5800	4.0000	4.2800	-52.707%	370	2,972	+502.103%
2026-05-29	11.9000	12.3500	8.0700	9.0500	-42.540%	395	2,870	+184.751%
2026-05-28	17.9500	17.9500	13.0700	15.7500	-8.270%	371	2,581	+63.619%
2026-05-27	15.5000	17.1700	14.5500	17.1700	+3.123%	121	2,392	+50.087%
2026-05-26	15.0700	16.6500	14.8900	16.6500	+3.738%	252	2,333	+54.775%
2026-05-22	14.5500	16.0500	14.5500	16.0500	-12.247%	254	2,255	+60.561%
2026-05-21	18.7000	18.7000	18.2900	18.2900	+0.495%	4	2,255	+40.897%
2026-05-20	18.6300	18.6300	18.2000	18.2000	+11.520%	4	2,255	+41.593%
2026-05-19	14.0900	16.7700	13.8900	16.3200	-6.045%	116	2,267	+57.904%
2026-05-18	19.8000	19.8000	16.8900	17.3700	-14.769%	157	2,267	+48.359%
2026-05-15	19.4700	20.4200	19.1500	20.3800	-15.889%	99	2,267	+26.447%
2026-05-14	25.4800	25.4800	23.6700	24.2300	-3.080%	14	2,284	+6.356%
2026-05-13	23.7200	25.0000	23.7200	25.0000	+14.679%	38	2,275	+3.080%
2026-05-12	20.9000	21.8000	20.9000	21.8000	+16.578%	5	2,275	+18.211%
2026-05-11	17.0900	18.7000	17.0900	18.7000	+12.312%	23	2,275	+37.807%
2026-05-08	17.9000	17.9000	16.3500	16.6500	+18.929%	53	2,257	+54.775%
2026-05-07	13.8500	14.3000	13.8500	14.0000	-16.418%	17	2,224	+84.071%
2026-05-06	15.4300	16.7500	15.2000	16.7500	+15.917%	6	2,222	+53.851%
2026-05-05	15.5700	15.5700	14.4500	14.4500	+1.404%	4	2,221	+78.339%
2026-05-04	13.9500	14.5200	13.9500	14.2500	-8.946%	13	2,220	+80.842%
2026-05-01	17.2000	17.2000	15.6500	15.6500	-18.617%	39	2,237	+64.665%
2026-04-30	19.9000	19.9500	19.2300	19.2300	+10.201%	5	2,237	+34.009%
2026-04-29	17.4500	17.6500	17.3000	17.4500	+2.950%	24	2,235	+47.679%
2026-04-28	16.6200	16.9500	16.0000	16.9500	+0.296%	21	2,231	+52.035%
2026-04-27	16.9000	16.9000	16.9000	16.9000	-9.383%	1	2,232	+52.485%
2026-04-24	20.1500	20.5500	18.6500	18.6500	-14.723%	4	2,232	+38.177%
2026-04-23	21.5000	21.8700	20.6500	21.8700	+63.209%	12	2,232	+17.833%
2026-04-22	13.5100	13.5100	13.3000	13.4000	-4.286%	9	2,232	+92.313%
2026-04-21	13.0500	14.3500	12.3500	14.0000	-1.060%	52	2,234	+84.071%
2026-04-20	14.6000	15.1500	14.1000	14.1500	-15.269%	75	2,207	+82.120%
2026-04-17	14.3600	16.7000	14.3600	16.7000	-2.339%	14	2,197	+54.311%
2026-04-16	15.7500	17.6000	15.7500	17.1000	-9.043%	188	2,196	+50.702%
2026-04-15	19.0900	19.0900	18.8000	18.8000	-14.545%	16	2,159	+37.074%
2026-04-14	19.2800	22.1500	19.2800	22.0000	+4.019%	51	2,161	+17.136%
2026-04-13	24.9600	24.9600	21.1500	21.1500	-19.673%	27	2,141	+21.844%
2026-04-10	25.8000	26.6100	25.8000	26.3300	+11.568%	44	2,145	-2.127%
2026-04-09	23.7000	24.0500	22.9000	23.6000	+39.645%	15	2,106	+9.195%
2026-04-08	15.1000	17.0000	15.1000	16.9000	+3.049%	27	2,106	+52.485%
2026-04-07	16.5100	16.5100	16.4000	16.4000	+2.244%	11	2,119	+57.134%
2026-04-01	15.6500	16.0400	15.6500	16.0400	-11.381%	10	2,109	+60.661%
2026-03-30	17.9500	18.5000	17.5500	18.1000	-7.179%	22	2,109	+42.376%
2026-03-27	19.1500	19.5500	19.0000	19.5000	+15.727%	1,098	2,111	+32.154%
2026-03-26	17.7400	17.7400	15.9500	16.8500	-5.070%	37	1,138	+52.938%
2026-03-25	16.2200	19.1000	16.2200	17.7500	+4.106%	571	1,135	+45.183%
2026-03-24	14.9500	17.7700	14.7700	17.0500	+31.864%	560	1,028	+51.144%
2026-03-23	13.0000	13.8400	12.2000	12.9300	-1.897%	489	974	+99.304%
2026-03-20	14.2600	14.4000	13.0900	13.1800	+1.229%	145	1,008	+95.524%
2026-03-19	12.9900	13.6200	11.7700	13.0200	-0.077%	480	1,008	+97.926%
2026-03-18	13.1500	13.1500	12.9700	13.0300	+4.491%	26	978	+97.774%
2026-03-17	11.1800	12.4700	10.7300	12.4700	+2.465%	418	1,001	+106.656%
2026-03-16	12.6900	12.7000	12.0400	12.1700	-14.296%	62	1,104	+111.750%
2026-03-13	11.9600	14.3400	11.9600	14.2000	+12.967%	305	1,063	+81.479%
2026-03-12	14.6400	14.6400	11.3500	12.5700	-13.310%	1,534	959	+105.012%
2026-03-11	13.5500	15.4700	13.5500	14.5000	-2.291%	505	449	+77.724%
2026-03-10	15.5700	15.9000	14.8200	14.8400	+2.134%	73	82	+73.652%
2026-03-09	14.3500	15.0000	14.3500	14.5300	+4.910%	14	33	+77.357%
2026-03-06	14.2500	14.2500	13.8500	13.8500	+4.528%	4	23	+86.065%
2026-03-05	13.0500	13.2500	13.0000	13.2500	-11.490%	5	23	+94.491%
2026-03-04	14.9700	14.9700	14.9700	14.9700	-11.157%	2	24	+72.144%
2026-03-03	15.6000	16.8500	15.6000	16.8500	-0.590%	2	22	+52.938%
2026-03-02	17.2000	17.2000	16.9500	16.9500	+14.604%	2	21	+52.035%
2026-02-26	14.5500	15.4600	14.2500	14.7900	-23.368%	19	21	+74.239%
2026-02-25	19.2400	19.3000	19.2400	19.3000	-6.311%	11	12	+33.523%
2026-02-24	20.2000	20.6000	20.2000	20.6000	0.000%	15	12	+25.097%