Dark

CRM20260821P160
CRM Aug 21 2026 160.00 Put (CRM260821P00160000)
option OPRA

EOD

Jun 29, 2026

10.54-3.656%(-0.40)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.2200	10.8500	9.3900	10.5400	-3.656%	349	2,416	0.000%
2026-06-26	14.0800	14.0800	10.9400	10.9400	-27.836%	139	2,426	-3.656%
2026-06-25	16.3000	16.3000	13.9400	15.1600	+11.882%	130	2,400	-30.475%
2026-06-24	13.9000	13.9000	13.0000	13.5500	-2.166%	33	2,404	-22.214%
2026-06-23	15.0000	15.0000	13.1700	13.8500	-12.008%	19	2,398	-23.899%
2026-06-22	16.0300	17.2400	15.7400	15.7400	+4.238%	468	2,391	-33.037%
2026-06-18	14.6500	16.2000	13.8500	15.1000	+11.275%	210	2,531	-30.199%
2026-06-17	11.1000	13.5700	10.6200	13.5700	+31.111%	648	2,531	-22.329%
2026-06-16	9.5400	10.8000	9.5000	10.3500	+6.701%	196	2,531	+1.836%
2026-06-15	8.5000	9.7000	8.2000	9.7000	+2.105%	23	2,460	+8.660%
2026-06-12	9.7500	11.2500	9.5000	9.5000	-1.860%	64	2,458	+10.947%
2026-06-11	8.9500	10.6500	8.6900	9.6800	+20.248%	515	2,472	+8.884%
2026-06-10	8.0500	8.0500	7.2000	8.0500	+11.034%	439	1,992	+30.932%
2026-06-09	5.8000	8.0000	5.3000	7.2500	+43.564%	213	1,934	+45.379%
2026-06-08	4.9100	5.3200	4.9100	5.0500	+8.602%	134	1,853	+108.713%
2026-06-05	3.8000	4.6500	3.8000	4.6500	+9.929%	249	1,833	+126.667%
2026-06-04	3.3900	4.3600	3.3900	4.2300	+5.750%	134	1,616	+149.173%
2026-06-03	3.5800	4.0500	3.5800	4.0000	+26.984%	52	1,528	+163.500%
2026-06-02	2.8900	3.4200	2.8400	3.1500	+34.043%	169	1,488	+234.603%
2026-06-01	3.4400	3.4400	2.2700	2.3500	-40.806%	64	1,417	+348.511%
2026-05-29	5.3500	5.3500	3.8900	3.9700	-42.044%	50	1,435	+165.491%
2026-05-28	8.1500	8.1500	6.0000	6.8500	-12.739%	97	1,418	+53.869%
2026-05-27	6.9000	8.0100	6.8500	7.8500	+3.289%	104	1,382	+34.268%
2026-05-26	7.2000	7.6000	7.2000	7.6000	+1.333%	46	1,378	+38.684%
2026-05-22	7.1000	8.0000	7.0000	7.5000	-12.791%	92	1,446	+40.533%
2026-05-21	10.3300	10.3300	8.3500	8.6000	+13.158%	25	1,426	+22.558%
2026-05-20	9.0700	9.0800	7.6000	7.6000	+20.635%	92	1,426	+38.684%
2026-05-19	7.0000	7.0000	6.3000	6.3000	-23.913%	16	1,403	+67.302%
2026-05-18	8.4500	8.7000	8.2800	8.2800	-14.463%	19	1,403	+27.295%
2026-05-15	9.4000	9.6800	9.2500	9.6800	-18.174%	70	1,403	+8.884%
2026-05-14	12.6500	12.9000	11.5000	11.8300	-3.821%	61	1,393	-10.904%
2026-05-13	11.5500	12.5500	11.5500	12.3000	+14.953%	42	1,226	-14.309%
2026-05-12	9.3500	10.7000	9.3500	10.7000	+18.232%	385	1,226	-1.495%
2026-05-11	8.3300	9.0500	8.3300	9.0500	+11.043%	26	1,226	+16.464%
2026-05-08	8.1500	8.1500	8.1500	8.1500	+21.642%	1	1,209	+29.325%
2026-05-07	6.4800	6.7500	6.4800	6.7000	-18.093%	14	1,209	+57.313%
2026-05-06	7.7500	8.1800	7.7500	8.1800	+13.611%	3	1,212	+28.851%
2026-05-05	7.7500	7.8500	7.2000	7.2000	+5.882%	5	1,211	+46.389%
2026-05-04	6.4500	6.9700	6.4500	6.8000	-10.526%	14	1,213	+55.000%
2026-05-01	7.5600	7.6000	7.5600	7.6000	-23.618%	4	1,198	+38.684%
2026-04-30	9.2300	10.0500	9.2300	9.9500	+15.029%	3	1,198	+5.930%
2026-04-29	8.9000	9.2000	8.5000	8.6500	+4.217%	80	1,196	+21.850%
2026-04-28	8.2900	8.4000	8.0500	8.3000	-7.982%	125	1,145	+26.988%
2026-04-27	8.9600	9.0200	8.9600	9.0200	-6.042%	2	1,080	+16.851%
2026-04-24	9.9000	9.9000	9.6000	9.6000	-15.789%	501	1,079	+9.792%
2026-04-23	11.1200	11.4000	11.0300	11.4000	+67.647%	13	786	-7.544%
2026-04-22	6.5700	7.0000	6.5700	6.8000	-3.546%	7	786	+55.000%
2026-04-21	6.3300	7.0500	6.3300	7.0500	-2.759%	99	829	+49.504%
2026-04-20	7.1500	7.6500	7.1000	7.2500	-12.651%	82	829	+45.379%
2026-04-17	8.0500	8.3000	8.0500	8.3000	-2.924%	67	840	+26.988%
2026-04-16	8.9000	8.9500	8.5500	8.5500	-7.568%	81	908	+23.275%
2026-04-15	9.5500	9.7500	9.0000	9.2500	-18.502%	114	947	+13.946%
2026-04-14	10.6500	11.8500	10.6500	11.3500	+1.339%	24	950	-7.137%
2026-04-13	12.2700	13.0700	11.1000	11.2000	-23.288%	30	949	-5.893%
2026-04-10	13.2000	14.8000	13.2000	14.6000	+16.335%	39	948	-27.808%
2026-04-09	12.5000	12.9200	12.3300	12.5500	+22.439%	29	937	-16.016%
2026-04-08	8.6500	10.3000	8.6500	10.2500	+17.816%	12	938	+2.829%
2026-04-07	8.7500	8.7500	8.4500	8.7000	+6.098%	17	938	+21.149%
2026-04-06	8.2000	8.2000	8.2000	8.2000	-2.959%	1	927	+28.537%
2026-03-31	9.3500	9.3500	8.4500	8.4500	-9.140%	2	927	+24.734%
2026-03-30	10.1500	10.1500	9.1000	9.3000	-8.374%	28	927	+13.333%
2026-03-27	10.0000	10.3500	10.0000	10.1500	+13.408%	14	925	+3.842%
2026-03-26	8.9500	8.9500	8.9500	8.9500	-3.243%	9	914	+17.765%
2026-03-25	9.3500	10.2500	9.2000	9.2500	+4.520%	90	906	+13.946%
2026-03-24	9.0500	9.0500	8.8500	8.8500	+25.532%	11	820	+19.096%
2026-03-23	6.8000	7.4500	6.8000	7.0500	-4.730%	30	813	+49.504%
2026-03-20	7.1500	7.4000	7.1500	7.4000	+8.029%	5	785	+42.432%
2026-03-19	7.2000	7.2000	6.8500	6.8500	-2.143%	3	781	+53.869%
2026-03-18	7.0000	7.0000	7.0000	7.0000	+14.754%	7	778	+50.571%
2026-03-17	6.0500	6.1000	6.0000	6.1000	-3.175%	31	776	+72.787%
2026-03-16	6.6500	6.6500	6.3000	6.3000	-17.214%	36	752	+67.302%
2026-03-13	6.6500	7.6100	6.6500	7.6100	+13.582%	91	719	+38.502%
2026-03-12	6.5500	6.7000	6.0500	6.7000	-19.760%	203	645	+57.313%
2026-03-11	8.3500	8.3500	8.3500	8.3500	+4.375%	2	550	+26.228%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-17.949%	1	563	+31.750%
2026-03-02	9.7500	9.7500	9.7500	9.7500	+5.405%	2	562	+8.103%
2026-02-27	9.9600	10.1000	9.2500	9.2500	+7.558%	31	560	+13.946%
2026-02-26	8.9000	8.9000	8.6000	8.6000	-15.354%	2	554	+22.558%
2026-02-25	10.8000	10.8000	10.1500	10.1600	-32.267%	36	541	+3.740%
2026-02-23	13.0800	15.0200	13.0800	15.0000	+30.435%	18	541	-29.733%
2026-02-19	11.5000	11.6000	11.3500	11.5000	+2.222%	25	539	-8.348%
2026-02-18	12.0300	12.0300	11.2000	11.2500	-5.462%	224	535	-6.311%
2026-02-17	11.4300	11.9900	11.4300	11.9000	+6.726%	25	340	-11.429%
2026-02-13	10.4000	11.1500	10.4000	11.1500	-13.027%	105	246	-5.471%
2026-02-12	11.1000	12.9500	11.1000	12.8200	+11.092%	79	246	-17.785%
2026-02-11	10.1000	12.1500	10.1000	11.5400	+15.400%	141	185	-8.666%
2026-02-10	10.0000	10.0000	10.0000	10.0000	+4.712%	3	118	+5.400%
2026-02-09	10.3500	10.3500	9.5000	9.5500	-7.729%	23	118	+10.366%
2026-02-06	10.5000	10.5000	10.1500	10.3500	-1.429%	76	96	+1.836%
2026-02-05	9.0500	10.5000	9.0500	10.5000	+20.413%	21	76	+0.381%
2026-02-04	8.6500	8.7300	8.6500	8.7200	-1.134%	24	74	+20.872%
2026-02-03	8.1200	8.8200	8.1200	8.8200	+72.941%	6	50	+19.501%
2026-01-29	4.5000	5.4000	4.5000	5.1000	+50.000%	15	46	+106.667%
2026-01-28	3.1000	3.4000	3.1000	3.4000	+3.030%	9	43	+210.000%
2026-01-26	3.3000	3.3000	3.3000	3.3000	-9.341%	4	35	+219.394%
2026-01-20	3.6400	3.6400	3.6400	3.6400	+11.315%	1	31	+189.560%
2026-01-16	3.2000	3.2700	3.2000	3.2700	+56.459%	2	30	+222.324%
2026-01-13	2.0900	2.0900	2.0900	2.0900	-64.755%	1	30	+404.306%
2025-11-20	5.9300	5.9300	5.9300	5.9300	+61.580%	2	29	+77.740%
2025-10-31	3.5800	3.6700	3.5800	3.6700	+1.662%	2	27	+187.193%
2025-10-24	3.4000	3.6100	3.4000	3.6100	+0.278%	2	26	+191.967%
2025-10-23	3.6000	3.6000	3.6000	3.6000	-14.081%	2	25	+192.778%
2025-10-20	4.1100	4.1900	4.1100	4.1900	-17.843%	2	24	+151.551%
2025-10-15	5.2000	5.2000	5.1000	5.1000	+5.590%	21	24	+106.667%
2025-10-09	4.8900	4.8900	4.8300	4.8300	+36.441%	2	4	+118.219%
2025-09-11	3.4900	3.5400	3.4900	3.5400	-0.840%	2	4	+197.740%
2025-09-04	4.2500	4.2500	3.5700	3.5700	-4.032%	2	3	+195.238%
2025-09-02	3.6100	3.7200	3.6100	3.7200	-11.429%	2	2	+183.333%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+2.689%	1	1	+150.952%
2025-08-25	3.9800	4.0900	3.9800	4.0900	-10.699%	2	1	+157.702%
2025-08-18	4.5100	4.5800	4.5100	4.5800	0.000%	2	0	+130.131%