Dark

CRM20260821P155
CRM Aug 21 2026 155.00 Put (CRM260821P00155000)
option OPRA

EOD

Jun 29, 2026

8.17-6.200%(-0.54)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.8500	8.2800	7.2300	8.1700	-6.200%	170	2,532	0.000%
2026-06-26	10.1400	10.1400	8.5500	8.7100	-27.113%	125	2,534	-6.200%
2026-06-25	11.7000	12.5500	11.7000	11.9500	+12.207%	262	2,492	-31.632%
2026-06-24	11.8400	11.8400	10.1500	10.6500	-3.270%	181	2,242	-23.286%
2026-06-23	12.3500	12.3500	10.3600	11.0100	-12.827%	102	2,136	-25.795%
2026-06-22	12.1300	13.8500	12.1300	12.6300	+7.581%	207	2,104	-35.313%
2026-06-18	12.2100	12.5100	10.8100	11.7400	+9.720%	622	1,475	-30.409%
2026-06-17	9.5900	10.8600	8.4000	10.7000	+31.773%	109	1,475	-23.645%
2026-06-16	7.7000	9.0000	7.7000	8.1200	+8.993%	66	1,475	+0.616%
2026-06-15	6.6000	7.4900	6.4500	7.4500	+1.499%	38	1,436	+9.664%
2026-06-12	8.4000	8.4500	7.3400	7.3400	-1.344%	14	1,422	+11.308%
2026-06-11	6.5000	8.5700	6.5000	7.4400	+18.095%	73	1,418	+9.812%
2026-06-10	6.3000	6.3500	5.6900	6.3000	+14.545%	523	1,378	+29.683%
2026-06-09	4.4000	5.8000	4.4000	5.5000	+36.476%	32	979	+48.545%
2026-06-08	3.8000	4.1000	3.7600	4.0300	+16.138%	25	972	+102.730%
2026-06-05	3.2500	3.5500	3.2000	3.4700	+12.662%	7	963	+135.447%
2026-06-04	3.3500	3.3500	3.0500	3.0800	+4.407%	159	961	+165.260%
2026-06-03	3.0000	3.0500	2.7700	2.9500	+34.091%	41	1,000	+176.949%
2026-06-02	2.2800	2.6200	2.1000	2.2000	+33.333%	590	999	+271.364%
2026-06-01	2.7400	2.7400	1.6500	1.6500	-49.231%	27	625	+395.152%
2026-05-29	4.0000	4.0000	2.9300	3.2500	-39.815%	32	645	+151.385%
2026-05-28	6.0000	6.0000	4.7000	5.4000	-14.286%	30	636	+51.296%
2026-05-27	5.9600	6.3000	5.5100	6.3000	+9.565%	47	618	+29.683%
2026-05-26	6.0000	6.0000	5.7500	5.7500	-9.449%	7	592	+42.087%
2026-05-22	5.6700	6.3500	5.6700	6.3500	-8.633%	45	628	+28.661%
2026-05-21	6.5000	7.9600	6.5000	6.9500	+7.752%	147	698	+17.554%
2026-05-20	6.9900	7.0500	6.4500	6.4500	+4.878%	24	698	+26.667%
2026-05-19	5.9800	6.1500	5.9800	6.1500	-8.209%	2	668	+32.846%
2026-05-18	7.3500	7.3500	6.7000	6.7000	-14.103%	70	668	+21.940%
2026-05-15	9.0000	9.0000	7.5500	7.8000	-19.588%	67	668	+4.744%
2026-05-14	10.5000	10.5000	9.7000	9.7000	-4.150%	22	639	-15.773%
2026-05-13	9.6500	10.4000	9.6100	10.1200	+15.262%	82	570	-19.269%
2026-05-12	7.7000	8.7800	7.7000	8.7800	+19.945%	30	570	-6.948%
2026-05-11	7.3000	7.3200	7.3000	7.3200	+5.780%	7	570	+11.612%
2026-05-08	6.9100	6.9200	6.9100	6.9200	+26.972%	3	565	+18.064%
2026-05-07	5.3000	5.7000	5.1500	5.4500	-17.424%	77	565	+49.908%
2026-05-06	5.7500	6.6000	5.7500	6.6000	+3.125%	36	526	+23.788%
2026-05-05	6.2500	6.4000	6.1600	6.4000	+2.400%	5	497	+27.656%
2026-05-01	6.3000	6.3000	6.2500	6.2500	-13.793%	3	494	+30.720%
2026-04-29	7.2500	7.2500	7.2500	7.2500	+6.618%	6	494	+12.690%
2026-04-28	7.0000	7.0000	6.8000	6.8000	-7.483%	6	491	+20.147%
2026-04-27	7.5000	7.5000	7.3000	7.3500	-11.765%	12	495	+11.156%
2026-04-24	8.5000	8.7200	8.3300	8.3300	-15.431%	7	491	-1.921%
2026-04-23	9.5000	9.8500	9.3500	9.8500	+79.091%	4	487	-17.056%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-10.859%	11	487	+48.545%
2026-04-20	6.6000	6.6000	6.1700	6.1700	-10.580%	31	484	+32.415%
2026-04-17	6.9500	6.9500	6.8500	6.9000	-4.167%	31	489	+18.406%
2026-04-16	6.8200	7.2500	6.8200	7.2000	-8.397%	50	495	+13.472%
2026-04-15	8.5200	8.5200	7.5200	7.8600	-18.718%	74	464	+3.944%
2026-04-14	9.2000	9.8400	9.2000	9.6700	+1.257%	40	448	-15.512%
2026-04-13	11.8000	11.8000	9.3700	9.5500	-24.206%	105	428	-14.450%
2026-04-10	11.7000	12.7200	11.6500	12.6000	+19.431%	93	425	-35.159%
2026-04-09	9.9500	11.2000	9.9500	10.5500	+48.592%	23	435	-22.559%
2026-04-08	7.0000	7.1000	6.9300	7.1000	-2.069%	9	420	+15.070%
2026-04-07	7.2500	7.4000	7.2500	7.2500	+5.839%	3	422	+12.690%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-9.868%	4	419	+19.270%
2026-04-01	7.6000	7.6000	7.6000	7.6000	+6.294%	2	415	+7.500%
2026-03-31	7.4000	7.4000	7.1000	7.1500	-15.385%	15	413	+14.266%
2026-03-30	8.5000	8.5500	7.7000	8.4500	-2.874%	37	398	-3.314%
2026-03-27	8.7500	8.8000	8.7000	8.7000	+18.529%	5	378	-6.092%
2026-03-26	7.4500	7.6000	7.3400	7.3400	-5.897%	5	376	+11.308%
2026-03-25	7.8000	8.6500	7.7500	7.8000	-2.500%	47	373	+4.744%
2026-03-24	7.7000	8.0000	7.7000	8.0000	+38.408%	2	366	+2.125%
2026-03-23	5.7500	5.7800	5.7500	5.7800	+1.404%	22	367	+41.349%
2026-03-19	5.7000	5.7000	5.7000	5.7000	-3.390%	18	347	+43.333%
2026-03-18	5.9000	5.9000	5.9000	5.9000	+9.259%	11	329	+38.475%
2026-03-17	5.0000	5.4000	5.0000	5.4000	+1.887%	10	333	+51.296%
2026-03-16	5.5500	5.5500	5.2500	5.3000	-16.535%	35	341	+54.151%
2026-03-13	5.7500	6.3500	5.6500	6.3500	+12.389%	7	354	+28.661%
2026-03-12	5.3500	5.7000	5.3500	5.6500	-18.705%	72	354	+44.602%
2026-03-06	6.5500	6.9500	6.5500	6.9500	+4.511%	11	329	+17.554%
2026-03-05	6.6500	6.6500	6.6500	6.6500	-13.072%	2	323	+22.857%
2026-03-04	7.6500	7.6500	7.6500	7.6500	-8.383%	1	321	+6.797%
2026-03-02	8.3500	8.3500	8.3500	8.3500	+2.454%	2	321	-2.156%
2026-02-27	8.6500	8.7000	8.0000	8.1500	+13.986%	54	322	+0.245%
2026-02-26	7.3000	7.4000	7.1500	7.1500	-18.750%	24	301	+14.266%
2026-02-25	9.3500	9.4000	8.7500	8.8000	-23.810%	64	252	-7.159%
2026-02-23	11.5500	11.5500	11.5500	11.5500	+21.579%	40	252	-29.264%
2026-02-20	9.5000	9.5000	9.5000	9.5000	-3.846%	1	254	-14.000%
2026-02-19	10.1000	10.1000	9.8500	9.8800	-0.704%	54	254	-17.308%
2026-02-18	10.0500	10.0500	9.9500	9.9500	+1.015%	2	237	-17.889%
2026-02-17	9.8500	9.8500	9.8500	9.8500	-6.190%	1	235	-17.056%
2026-02-12	10.3500	11.2500	10.3500	10.5000	+6.599%	66	235	-22.190%
2026-02-11	8.3500	10.5000	8.3500	9.8500	+20.859%	74	230	-17.056%
2026-02-09	8.3600	8.3600	8.1500	8.1500	+1.875%	2	185	+0.245%
2026-02-06	8.0000	8.0000	8.0000	8.0000	-3.614%	1	183	+2.125%
2026-02-05	8.3000	8.3000	8.3000	8.3000	+4.271%	1	182	-1.566%
2026-02-04	7.7500	7.9600	7.7500	7.9600	+6.417%	2	181	+2.638%
2026-02-03	7.0000	7.4800	7.0000	7.4800	+73.148%	116	180	+9.225%
2026-01-30	4.3200	4.3200	4.3200	4.3200	+32.923%	1	66	+89.120%
2026-01-22	3.2500	3.2500	3.2500	3.2500	+15.658%	5	65	+151.385%
2026-01-16	2.7600	2.8500	2.7400	2.8100	-33.882%	14	56	+190.747%
2025-11-18	4.2500	4.2500	4.2500	4.2500	+25.000%	10	56	+92.235%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-26.087%	24	42	+140.294%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+37.313%	5	42	+77.609%
2025-11-05	3.3500	3.3500	3.3500	3.3500	-8.719%	5	37	+143.881%
2025-10-20	3.5700	3.6700	3.5700	3.6700	-14.052%	2	32	+122.616%
2025-10-14	4.2100	4.2700	4.2100	4.2700	+44.257%	2	31	+91.335%
2025-09-03	2.9600	2.9600	2.9600	2.9600	-13.703%	10	31	+176.014%
2025-08-27	3.4000	3.4300	3.4000	3.4300	-4.722%	2	21	+138.192%
2025-08-26	3.6500	3.6500	3.6000	3.6000	+1.983%	20	21	+126.944%
2025-08-25	3.4300	3.5300	3.4300	3.5300	-11.750%	2	1	+131.445%
2025-08-18	3.8800	4.0000	3.8800	4.0000	0.000%	2	1	+104.250%