Dark

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

EOD

Aug 13, 2026

0.1600+60.000%(+0.0600)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0900	0.1800	0.0600	0.1600	+60.000%	55	3,225	0.000%
2026-08-12	0.1000	0.1400	0.0500	0.1000	+42.857%	248	3,234	+60.000%
2026-08-11	0.0300	0.0800	0.0300	0.0700	+250.000%	652	3,100	+128.571%
2026-08-10	0.1200	0.1200	0.0100	0.0200	-80.000%	142	2,752	+700.000%
2026-08-07	0.0600	0.1600	0.0600	0.1000	-47.368%	167	2,759	+60.000%
2026-08-06	0.4700	0.4700	0.1900	0.1900	-5.000%	18	2,820	-15.789%
2026-08-05	0.4800	0.4800	0.1600	0.2000	-20.000%	55	2,820	-20.000%
2026-08-04	0.5000	0.5000	0.2500	0.2500	-40.476%	90	2,823	-36.000%
2026-08-03	0.3900	0.4700	0.3400	0.4200	-38.235%	237	2,845	-61.905%
2026-07-31	0.9000	0.9800	0.6600	0.6800	-29.897%	348	2,850	-76.471%
2026-07-30	1.0300	1.4500	0.9700	0.9700	+64.407%	133	2,862	-83.505%
2026-07-29	0.9400	0.9400	0.5600	0.5900	-41.000%	384	2,820	-72.881%
2026-07-28	1.4800	1.7000	0.8100	1.0000	-47.090%	292	2,769	-84.000%
2026-07-27	2.9100	3.0200	1.5700	1.8900	-56.047%	289	2,869	-91.534%
2026-07-24	5.3200	5.3200	4.2000	4.3000	-36.296%	69	2,903	-96.279%
2026-07-23	4.5100	7.8100	4.5100	6.7500	+48.352%	169	2,918	-97.630%
2026-07-22	3.5500	5.2000	3.5500	4.5500	+44.444%	211	2,892	-96.484%
2026-07-21	3.7500	3.7500	3.0500	3.1500	+17.978%	149	2,891	-94.921%
2026-07-20	3.8500	3.8500	2.4200	2.6700	-16.563%	164	2,848	-94.007%
2026-07-17	3.0500	3.3500	2.5000	3.2000	+3.560%	177	2,786	-95.000%
2026-07-16	3.6800	4.0200	2.6400	3.0900	-23.892%	96	2,785	-94.822%
2026-07-15	3.2200	4.1000	3.1500	4.0600	-4.471%	85	2,789	-96.059%
2026-07-14	5.3000	5.3000	3.5200	4.2500	+21.429%	360	2,809	-96.235%
2026-07-13	4.5500	4.5500	3.0500	3.5000	-36.248%	174	2,746	-95.429%
2026-07-10	5.1000	5.6000	4.6300	5.4900	-6.633%	73	2,689	-97.086%
2026-07-09	7.5500	8.2000	5.4500	5.8800	+23.270%	100	2,670	-97.279%
2026-07-08	4.8900	5.2000	4.6000	4.7700	+16.341%	41	2,657	-96.646%
2026-07-07	4.2900	4.5500	3.5000	4.1000	-22.642%	175	2,645	-96.098%
2026-07-06	5.7000	6.0800	4.7700	5.3000	-3.636%	101	2,591	-96.981%
2026-07-02	5.8000	5.8000	5.1000	5.5000	-11.290%	121	2,636	-97.091%
2026-07-01	6.8900	6.8900	5.7500	6.2000	-27.485%	85	2,636	-97.419%
2026-06-30	9.0700	9.7500	8.5500	8.5500	+4.651%	270	2,607	-98.129%
2026-06-29	7.8500	8.2800	7.2300	8.1700	-6.200%	170	2,532	-98.042%
2026-06-26	10.1400	10.1400	8.5500	8.7100	-27.113%	125	2,534	-98.163%
2026-06-25	11.7000	12.5500	11.7000	11.9500	+12.207%	262	2,492	-98.661%
2026-06-24	11.8400	11.8400	10.1500	10.6500	-3.270%	181	2,242	-98.498%
2026-06-23	12.3500	12.3500	10.3600	11.0100	-12.827%	102	2,136	-98.547%
2026-06-22	12.1300	13.8500	12.1300	12.6300	+7.581%	207	2,104	-98.733%
2026-06-18	12.2100	12.5100	10.8100	11.7400	+9.720%	622	1,475	-98.637%
2026-06-17	9.5900	10.8600	8.4000	10.7000	+31.773%	109	1,475	-98.505%
2026-06-16	7.7000	9.0000	7.7000	8.1200	+8.993%	66	1,475	-98.030%
2026-06-15	6.6000	7.4900	6.4500	7.4500	+1.499%	38	1,436	-97.852%
2026-06-12	8.4000	8.4500	7.3400	7.3400	-1.344%	14	1,422	-97.820%
2026-06-11	6.5000	8.5700	6.5000	7.4400	+18.095%	73	1,418	-97.849%
2026-06-10	6.3000	6.3500	5.6900	6.3000	+14.545%	523	1,378	-97.460%
2026-06-09	4.4000	5.8000	4.4000	5.5000	+36.476%	32	979	-97.091%
2026-06-08	3.8000	4.1000	3.7600	4.0300	+16.138%	25	972	-96.030%
2026-06-05	3.2500	3.5500	3.2000	3.4700	+12.662%	7	963	-95.389%
2026-06-04	3.3500	3.3500	3.0500	3.0800	+4.407%	159	961	-94.805%
2026-06-03	3.0000	3.0500	2.7700	2.9500	+34.091%	41	1,000	-94.576%
2026-06-02	2.2800	2.6200	2.1000	2.2000	+33.333%	590	999	-92.727%
2026-06-01	2.7400	2.7400	1.6500	1.6500	-49.231%	27	625	-90.303%
2026-05-29	4.0000	4.0000	2.9300	3.2500	-39.815%	32	645	-95.077%
2026-05-28	6.0000	6.0000	4.7000	5.4000	-14.286%	30	636	-97.037%
2026-05-27	5.9600	6.3000	5.5100	6.3000	+9.565%	47	618	-97.460%
2026-05-26	6.0000	6.0000	5.7500	5.7500	-9.449%	7	592	-97.217%
2026-05-22	5.6700	6.3500	5.6700	6.3500	-8.633%	45	628	-97.480%
2026-05-21	6.5000	7.9600	6.5000	6.9500	+7.752%	147	698	-97.698%
2026-05-20	6.9900	7.0500	6.4500	6.4500	+4.878%	24	698	-97.519%
2026-05-19	5.9800	6.1500	5.9800	6.1500	-8.209%	2	668	-97.398%
2026-05-18	7.3500	7.3500	6.7000	6.7000	-14.103%	70	668	-97.612%
2026-05-15	9.0000	9.0000	7.5500	7.8000	-19.588%	67	668	-97.949%
2026-05-14	10.5000	10.5000	9.7000	9.7000	-4.150%	22	639	-98.351%
2026-05-13	9.6500	10.4000	9.6100	10.1200	+15.262%	82	570	-98.419%
2026-05-12	7.7000	8.7800	7.7000	8.7800	+19.945%	30	570	-98.178%
2026-05-11	7.3000	7.3200	7.3000	7.3200	+5.780%	7	570	-97.814%
2026-05-08	6.9100	6.9200	6.9100	6.9200	+26.972%	3	565	-97.688%
2026-05-07	5.3000	5.7000	5.1500	5.4500	-17.424%	77	565	-97.064%
2026-05-06	5.7500	6.6000	5.7500	6.6000	+3.125%	36	526	-97.576%
2026-05-05	6.2500	6.4000	6.1600	6.4000	+2.400%	5	497	-97.500%
2026-05-01	6.3000	6.3000	6.2500	6.2500	-13.793%	3	494	-97.440%
2026-04-29	7.2500	7.2500	7.2500	7.2500	+6.618%	6	494	-97.793%
2026-04-28	7.0000	7.0000	6.8000	6.8000	-7.483%	6	491	-97.647%
2026-04-27	7.5000	7.5000	7.3000	7.3500	-11.765%	12	495	-97.823%
2026-04-24	8.5000	8.7200	8.3300	8.3300	-15.431%	7	491	-98.079%
2026-04-23	9.5000	9.8500	9.3500	9.8500	+79.091%	4	487	-98.376%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-10.859%	11	487	-97.091%
2026-04-20	6.6000	6.6000	6.1700	6.1700	-10.580%	31	484	-97.407%
2026-04-17	6.9500	6.9500	6.8500	6.9000	-4.167%	31	489	-97.681%
2026-04-16	6.8200	7.2500	6.8200	7.2000	-8.397%	50	495	-97.778%
2026-04-15	8.5200	8.5200	7.5200	7.8600	-18.718%	74	464	-97.964%
2026-04-14	9.2000	9.8400	9.2000	9.6700	+1.257%	40	448	-98.345%
2026-04-13	11.8000	11.8000	9.3700	9.5500	-24.206%	105	428	-98.325%
2026-04-10	11.7000	12.7200	11.6500	12.6000	+19.431%	93	425	-98.730%
2026-04-09	9.9500	11.2000	9.9500	10.5500	+48.592%	23	435	-98.483%
2026-04-08	7.0000	7.1000	6.9300	7.1000	-2.069%	9	420	-97.746%
2026-04-07	7.2500	7.4000	7.2500	7.2500	+5.839%	3	422	-97.793%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-9.868%	4	419	-97.664%
2026-04-01	7.6000	7.6000	7.6000	7.6000	+6.294%	2	415	-97.895%
2026-03-31	7.4000	7.4000	7.1000	7.1500	-15.385%	15	413	-97.762%
2026-03-30	8.5000	8.5500	7.7000	8.4500	-2.874%	37	398	-98.107%
2026-03-27	8.7500	8.8000	8.7000	8.7000	+18.529%	5	378	-98.161%
2026-03-26	7.4500	7.6000	7.3400	7.3400	-5.897%	5	376	-97.820%
2026-03-25	7.8000	8.6500	7.7500	7.8000	-2.500%	47	373	-97.949%
2026-03-24	7.7000	8.0000	7.7000	8.0000	+38.408%	2	366	-98.000%
2026-03-23	5.7500	5.7800	5.7500	5.7800	+1.404%	22	367	-97.232%
2026-03-19	5.7000	5.7000	5.7000	5.7000	-3.390%	18	347	-97.193%
2026-03-18	5.9000	5.9000	5.9000	5.9000	+9.259%	11	329	-97.288%
2026-03-17	5.0000	5.4000	5.0000	5.4000	+1.887%	10	333	-97.037%
2026-03-16	5.5500	5.5500	5.2500	5.3000	-16.535%	35	341	-96.981%
2026-03-13	5.7500	6.3500	5.6500	6.3500	+12.389%	7	354	-97.480%
2026-03-12	5.3500	5.7000	5.3500	5.6500	-18.705%	72	354	-97.168%
2026-03-06	6.5500	6.9500	6.5500	6.9500	+4.511%	11	329	-97.698%
2026-03-05	6.6500	6.6500	6.6500	6.6500	-13.072%	2	323	-97.594%
2026-03-04	7.6500	7.6500	7.6500	7.6500	-8.383%	1	321	-97.908%
2026-03-02	8.3500	8.3500	8.3500	8.3500	+2.454%	2	321	-98.084%
2026-02-27	8.6500	8.7000	8.0000	8.1500	+13.986%	54	322	-98.037%
2026-02-26	7.3000	7.4000	7.1500	7.1500	-18.750%	24	301	-97.762%
2026-02-25	9.3500	9.4000	8.7500	8.8000	-23.810%	64	252	-98.182%
2026-02-23	11.5500	11.5500	11.5500	11.5500	+21.579%	40	252	-98.615%
2026-02-20	9.5000	9.5000	9.5000	9.5000	-3.846%	1	254	-98.316%
2026-02-19	10.1000	10.1000	9.8500	9.8800	-0.704%	54	254	-98.381%
2026-02-18	10.0500	10.0500	9.9500	9.9500	+1.015%	2	237	-98.392%
2026-02-17	9.8500	9.8500	9.8500	9.8500	-6.190%	1	235	-98.376%
2026-02-12	10.3500	11.2500	10.3500	10.5000	+6.599%	66	235	-98.476%
2026-02-11	8.3500	10.5000	8.3500	9.8500	+20.859%	74	230	-98.376%
2026-02-09	8.3600	8.3600	8.1500	8.1500	+1.875%	2	185	-98.037%
2026-02-06	8.0000	8.0000	8.0000	8.0000	-3.614%	1	183	-98.000%
2026-02-05	8.3000	8.3000	8.3000	8.3000	+4.271%	1	182	-98.072%
2026-02-04	7.7500	7.9600	7.7500	7.9600	+6.417%	2	181	-97.990%
2026-02-03	7.0000	7.4800	7.0000	7.4800	+73.148%	116	180	-97.861%
2026-01-30	4.3200	4.3200	4.3200	4.3200	+32.923%	1	66	-96.296%
2026-01-22	3.2500	3.2500	3.2500	3.2500	+15.658%	5	65	-95.077%
2026-01-16	2.7600	2.8500	2.7400	2.8100	-33.882%	14	56	-94.306%
2025-11-18	4.2500	4.2500	4.2500	4.2500	+25.000%	10	56	-96.235%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-26.087%	24	42	-95.294%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+37.313%	5	42	-96.522%
2025-11-05	3.3500	3.3500	3.3500	3.3500	-8.719%	5	37	-95.224%
2025-10-20	3.5700	3.6700	3.5700	3.6700	-14.052%	2	32	-95.640%
2025-10-14	4.2100	4.2700	4.2100	4.2700	+44.257%	2	31	-96.253%
2025-09-03	2.9600	2.9600	2.9600	2.9600	-13.703%	10	31	-94.595%
2025-08-27	3.4000	3.4300	3.4000	3.4300	-4.722%	2	21	-95.335%
2025-08-26	3.6500	3.6500	3.6000	3.6000	+1.983%	20	21	-95.556%
2025-08-25	3.4300	3.5300	3.4300	3.5300	-11.750%	2	1	-95.467%
2025-08-18	3.8800	4.0000	3.8800	4.0000	0.000%	2	1	-96.000%