Dark

CRM20260821P150
CRM Aug 21 2026 150.00 Put (CRM260821P00150000)
option OPRA

EOD

Jun 29, 2026

6.09-3.487%(-0.22)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.3000	6.3000	5.2000	6.0900	-3.487%	156	3,625	0.000%
2026-06-26	7.0700	7.5000	6.3100	6.3100	-32.729%	232	3,588	-3.487%
2026-06-25	9.7500	10.0000	8.5700	9.3800	+6.712%	701	3,472	-35.075%
2026-06-24	9.3100	9.3100	7.6900	8.7900	+2.807%	225	3,139	-30.717%
2026-06-23	9.5500	9.8500	8.0300	8.5500	-13.636%	132	3,095	-28.772%
2026-06-22	10.0000	11.0000	8.6100	9.9000	+3.125%	134	3,031	-38.485%
2026-06-18	9.8000	10.1000	8.5500	9.6000	+12.941%	184	2,727	-36.563%
2026-06-17	6.6200	8.5000	6.2700	8.5000	+38.211%	370	2,727	-28.353%
2026-06-16	5.6400	6.5500	5.3600	6.1500	+6.586%	259	2,727	-0.976%
2026-06-15	5.4600	5.7700	4.9000	5.7700	-2.203%	240	2,568	+5.546%
2026-06-12	6.7500	7.1900	5.9000	5.9000	+0.855%	97	2,553	+3.220%
2026-06-11	5.6200	6.6200	5.3000	5.8500	+21.875%	161	2,554	+4.103%
2026-06-10	4.5000	4.8000	4.4500	4.8000	+15.108%	163	2,443	+26.875%
2026-06-09	3.3600	4.8500	3.3600	4.1700	+42.808%	344	2,399	+46.043%
2026-06-08	2.5200	3.1200	2.5200	2.9200	+12.741%	76	2,421	+108.562%
2026-06-05	2.2300	2.6700	2.2000	2.5900	+10.213%	10	2,413	+135.135%
2026-06-04	2.3000	2.5300	2.3000	2.3500	+4.444%	143	2,410	+159.149%
2026-06-03	1.8000	2.3500	1.8000	2.2500	+30.814%	89	2,400	+170.667%
2026-06-02	1.8000	1.9700	1.7200	1.7200	+34.375%	103	2,400	+254.070%
2026-06-01	2.1500	2.1500	1.2600	1.2800	-45.532%	42	2,395	+375.781%
2026-05-29	3.1600	3.1600	2.2800	2.3500	-42.118%	43	2,392	+159.149%
2026-05-28	5.0000	5.0000	3.6000	4.0600	-19.604%	97	2,414	+50.000%
2026-05-27	5.0000	5.2300	4.4500	5.0500	+9.783%	138	2,346	+20.594%
2026-05-26	4.5500	4.6000	4.4800	4.6000	0.000%	16	2,374	+32.391%
2026-05-22	4.7500	4.9500	4.6000	4.6000	-15.596%	9	2,367	+32.391%
2026-05-21	6.3000	6.3000	5.4000	5.4500	+3.220%	156	2,394	+11.743%
2026-05-20	5.6400	5.7000	5.2800	5.2800	+5.812%	24	2,394	+15.341%
2026-05-19	4.5000	4.9900	4.1800	4.9900	-7.934%	3	2,371	+22.044%
2026-05-18	6.5800	6.5800	5.4000	5.4200	-15.708%	27	2,371	+12.362%
2026-05-15	7.3700	7.3700	6.0500	6.4300	-18.089%	68	2,371	-5.288%
2026-05-14	7.9500	7.9500	7.8500	7.8500	-7.101%	28	2,350	-22.420%
2026-05-13	7.6700	8.4500	7.6700	8.4500	+19.688%	52	2,310	-27.929%
2026-05-12	6.3100	7.0600	6.3100	7.0600	+19.459%	54	2,310	-13.739%
2026-05-11	5.5000	6.0000	5.5000	5.9100	+10.467%	53	2,310	+3.046%
2026-05-08	5.5200	5.6000	5.2500	5.3500	+17.582%	105	2,357	+13.832%
2026-05-07	4.1400	4.5500	4.1400	4.5500	-10.079%	35	2,297	+33.846%
2026-05-06	4.9000	5.0600	4.8500	5.0600	+6.526%	16	2,301	+20.356%
2026-05-05	5.2100	5.2100	4.7500	4.7500	+2.592%	9	2,289	+28.211%
2026-05-04	4.0500	4.7000	4.0500	4.6300	-8.317%	67	2,282	+31.533%
2026-05-01	5.0500	5.0500	5.0500	5.0500	-24.627%	1	2,255	+20.594%
2026-04-30	7.0000	7.0000	6.4500	6.7000	+10.744%	18	2,255	-9.104%
2026-04-29	5.8700	6.0500	5.8700	6.0500	+9.009%	3	2,247	+0.661%
2026-04-28	5.5800	5.5800	5.5500	5.5500	-7.191%	2	2,247	+9.730%
2026-04-27	6.0300	6.3000	5.9500	5.9800	-9.940%	390	2,248	+1.839%
2026-04-24	6.8000	6.8000	6.6400	6.6400	-14.872%	5	1,958	-8.283%
2026-04-23	7.0000	8.2000	6.6500	7.8000	+71.053%	71	1,953	-21.923%
2026-04-22	4.6300	4.7500	4.5600	4.5600	-1.935%	5	1,932	+33.553%
2026-04-21	5.0500	5.0500	4.4500	4.6500	-6.061%	99	1,962	+30.968%
2026-04-20	5.1000	5.1300	4.9500	4.9500	-12.389%	41	1,962	+23.030%
2026-04-17	5.0000	5.6500	5.0000	5.6500	-5.833%	12	1,962	+7.788%
2026-04-16	5.9500	6.0000	5.9500	6.0000	-6.832%	4	1,960	+1.500%
2026-04-15	7.0000	7.0000	6.4400	6.4400	-20.000%	37	1,960	-5.435%
2026-04-14	7.7300	8.3700	7.7300	8.0500	+1.258%	25	1,935	-24.348%
2026-04-13	8.6300	8.7000	7.9500	7.9500	-25.141%	5	1,943	-23.396%
2026-04-10	9.5500	10.7000	9.5500	10.6200	+18.000%	60	1,947	-42.655%
2026-04-09	7.9000	9.3500	7.9000	9.0000	+43.312%	39	1,957	-32.333%
2026-04-08	5.8300	6.3300	5.8300	6.2800	+2.951%	10	1,969	-3.025%
2026-04-07	6.2000	6.2000	6.0500	6.1000	+3.390%	9	1,970	-0.164%
2026-04-01	6.1500	6.1500	5.9000	5.9000	-7.087%	2	1,966	+3.220%
2026-03-31	7.2000	7.2000	6.2000	6.3500	-11.806%	32	1,965	-4.094%
2026-03-30	7.6000	7.6000	6.4500	7.2000	-5.263%	76	1,959	-15.417%
2026-03-27	7.1400	7.8000	7.1400	7.6000	+18.750%	51	1,904	-19.868%
2026-03-26	6.3000	6.5000	6.2000	6.4000	-2.290%	65	1,906	-4.844%
2026-03-25	6.3500	7.6000	6.2300	6.5500	-1.504%	151	1,904	-7.023%
2026-03-24	6.3000	6.7100	6.3000	6.6500	+26.667%	1,312	1,885	-8.421%
2026-03-23	5.2500	5.2500	5.2500	5.2500	+0.768%	2	585	+16.000%
2026-03-20	5.4000	5.4500	5.2000	5.2100	+10.851%	7	585	+16.891%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-6.000%	1	585	+29.574%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+9.890%	20	585	+21.800%
2026-03-12	5.0000	5.0000	4.5500	4.5500	-26.613%	3	574	+33.846%
2026-03-11	6.2500	6.2500	6.2000	6.2000	-2.054%	11	574	-1.774%
2026-03-10	6.3300	6.3300	6.3300	6.3300	+4.112%	1	578	-3.791%
2026-03-09	6.0800	6.0800	6.0800	6.0800	+2.185%	10	578	+0.164%
2026-03-05	5.9000	6.0000	5.9000	5.9500	-9.848%	17	573	+2.353%
2026-03-04	6.6500	6.6500	6.6000	6.6000	-9.589%	13	574	-7.727%
2026-03-02	7.2500	7.3000	7.2500	7.3000	+1.389%	6	586	-16.575%
2026-02-27	7.4000	7.5500	6.9000	7.2000	+15.200%	94	580	-15.417%
2026-02-26	6.3000	6.5000	6.1000	6.2500	-17.763%	21	506	-2.560%
2026-02-25	9.0000	9.0000	7.5500	7.6000	-20.000%	37	471	-19.868%
2026-02-24	9.5000	9.5000	9.5000	9.5000	-16.667%	1	471	-35.895%
2026-02-23	9.9700	11.4200	9.9700	11.4000	+31.792%	81	471	-46.579%
2026-02-19	8.6500	8.7000	8.4500	8.6500	+2.367%	307	436	-29.595%
2026-02-18	8.4000	8.4500	8.4000	8.4500	+3.049%	4	307	-27.929%
2026-02-17	8.2000	8.2000	8.2000	8.2000	-1.205%	1	303	-25.732%
2026-02-13	7.5000	8.3000	7.5000	8.3000	-9.783%	23	280	-26.627%
2026-02-12	8.1000	9.6000	8.1000	9.2000	+6.358%	181	280	-33.804%
2026-02-11	8.6000	8.8500	8.5500	8.6500	+27.206%	44	220	-29.595%
2026-02-10	6.8000	6.8000	6.8000	6.8000	-2.857%	1	195	-10.441%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-0.709%	3	196	-13.000%
2026-02-05	6.7800	7.0500	6.7800	7.0500	+8.462%	11	193	-13.617%
2026-02-04	7.0000	7.2500	6.5000	6.5000	+2.686%	5	193	-6.308%
2026-02-03	5.2100	6.3300	4.5000	6.3300	+83.478%	152	189	-3.791%
2026-01-30	3.4500	3.4500	3.4500	3.4500	+41.975%	27	61	+76.522%
2026-01-23	2.4300	2.4300	2.4300	2.4300	-10.662%	5	61	+150.617%
2026-01-20	2.5400	2.7200	2.5400	2.7200	+17.749%	2	56	+123.897%
2026-01-16	2.4100	2.4100	2.2100	2.3100	+25.543%	80	20	+163.636%
2026-01-13	1.4200	1.8400	1.4200	1.8400	+75.238%	2	20	+230.978%
2025-12-24	1.0500	1.0500	1.0500	1.0500	-56.250%	1	18	+480.000%
2025-12-04	2.4000	2.4000	2.4000	2.4000	-20.000%	1	18	+153.750%
2025-12-03	3.0000	3.0000	3.0000	3.0000	-25.000%	4	18	+103.000%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+37.457%	5	14	+52.250%
2025-11-05	2.9100	2.9100	2.9100	2.9100	-21.351%	5	9	+109.278%
2025-10-14	3.6800	3.7000	3.6800	3.7000	+39.623%	2	4	+64.595%
2025-09-10	2.6500	2.6500	2.6500	2.6500	+11.814%	1	5	+129.811%
2025-09-08	2.3700	2.3700	2.3700	2.3700	-7.059%	1	4	+156.962%
2025-08-29	2.5500	2.5500	2.5500	2.5500	0.000%	1	3	+138.824%
2025-08-28	2.6000	2.6000	2.5500	2.5500	-18.006%	2	3	+138.824%
2025-08-26	3.1100	3.1100	3.1100	3.1100	-9.329%	1	1	+95.820%
2025-08-18	3.3000	3.4300	3.3000	3.4300	0.000%	2	1	+77.551%