Dark

CRM20260821P165
CRM Aug 21 2026 165.00 Put (CRM260821P00165000)
option OPRA

EOD

Aug 13, 2026

0.2000-13.043%(-0.0300)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1700	0.2400	0.1000	0.2000	-13.043%	178	7,093	0.000%
2026-08-12	0.1800	0.2800	0.1100	0.2300	+64.286%	2,063	7,149	-13.043%
2026-08-11	0.0800	0.3400	0.0800	0.1400	+40.000%	2,088	7,599	+42.857%
2026-08-10	0.3600	0.3600	0.0900	0.1000	-68.750%	216	8,890	+100.000%
2026-08-07	0.4500	0.4500	0.2700	0.3200	-52.941%	98	8,833	-37.500%
2026-08-06	1.1400	1.1400	0.6800	0.6800	+33.333%	461	8,840	-70.588%
2026-08-05	0.5900	0.5900	0.4900	0.5100	-33.766%	307	8,906	-60.784%
2026-08-04	1.1200	1.1200	0.7200	0.7700	-27.358%	464	8,702	-74.026%
2026-08-03	1.0600	1.1800	0.8300	1.0600	-39.429%	175	8,611	-81.132%
2026-07-31	3.0000	3.0000	1.7000	1.7500	-30.556%	61	8,646	-88.571%
2026-07-30	2.3600	3.5000	2.3000	2.5200	+83.942%	99	8,649	-92.063%
2026-07-29	2.1300	2.3000	1.3300	1.3700	-44.082%	525	8,643	-85.401%
2026-07-28	3.4700	3.5700	2.1000	2.4500	-45.796%	389	8,436	-91.837%
2026-07-27	6.3000	6.3000	3.7800	4.5200	-47.746%	103	8,376	-95.575%
2026-07-24	10.2500	10.4300	8.5000	8.6500	-30.522%	236	8,416	-97.688%
2026-07-23	9.0000	13.7000	8.8100	12.4500	+35.179%	53	8,342	-98.394%
2026-07-22	7.5000	9.9500	7.5000	9.2100	+36.647%	415	8,357	-97.828%
2026-07-21	7.3500	7.4500	6.1000	6.7400	+22.545%	90	8,338	-97.033%
2026-07-20	7.2300	7.2500	5.5000	5.5000	-13.386%	152	8,347	-96.364%
2026-07-17	5.5300	6.6500	5.3000	6.3500	+5.833%	94	8,372	-96.850%
2026-07-16	7.6200	7.6200	5.4000	6.0000	-23.077%	1,163	8,360	-96.667%
2026-07-15	6.4100	7.9500	6.2500	7.8000	-3.106%	2,535	8,579	-97.436%
2026-07-14	10.0500	10.0500	6.8000	8.0500	+24.420%	726	6,809	-97.516%
2026-07-13	8.4300	8.6500	6.0500	6.4700	-35.300%	1,943	6,857	-96.909%
2026-07-10	9.0000	10.2500	8.6500	10.0000	-1.961%	61	6,853	-98.000%
2026-07-09	13.3200	13.3200	9.9000	10.2000	+20.710%	134	6,835	-98.039%
2026-07-08	8.8000	9.1500	8.4500	8.4500	+9.740%	190	6,829	-97.633%
2026-07-07	7.7500	7.9800	6.7000	7.7000	-19.033%	1,864	6,762	-97.403%
2026-07-06	10.4500	10.5500	8.5600	9.5100	-0.937%	63	5,237	-97.897%
2026-07-02	9.6800	10.0500	9.1500	9.6000	-10.280%	615	5,240	-97.917%
2026-07-01	10.4000	10.8000	10.0900	10.7000	-26.258%	146	5,240	-98.131%
2026-06-30	15.0000	15.9000	14.3500	14.5100	+8.689%	48	5,149	-98.622%
2026-06-29	12.6000	13.5500	12.1500	13.3500	-3.957%	55	5,149	-98.502%
2026-06-26	15.2000	15.2500	13.9000	13.9000	-24.661%	1,205	5,143	-98.561%
2026-06-25	18.3500	19.0500	17.7000	18.4500	+7.706%	72	4,510	-98.916%
2026-06-24	17.4400	17.6000	15.5400	17.1300	-1.268%	14	4,509	-98.832%
2026-06-23	17.7000	18.6300	16.5500	17.3500	-13.466%	29	4,508	-98.847%
2026-06-22	19.4200	20.8900	17.2600	20.0500	+7.854%	977	4,511	-99.002%
2026-06-18	18.1600	20.0500	17.3200	18.5900	+11.988%	219	5,425	-98.924%
2026-06-17	13.8300	16.6000	13.3000	16.6000	+26.718%	402	5,425	-98.795%
2026-06-16	11.3000	13.6400	11.3000	13.1000	+7.908%	86	5,425	-98.473%
2026-06-15	11.0900	12.1400	10.2500	12.1400	+1.931%	192	5,454	-98.353%
2026-06-12	13.6500	13.6500	11.9100	11.9100	+1.882%	89	5,349	-98.321%
2026-06-11	11.2500	13.1500	11.1500	11.6900	+18.081%	1,037	5,299	-98.289%
2026-06-10	10.1500	10.4000	9.0000	9.9000	+0.712%	37	4,415	-97.980%
2026-06-09	7.4900	10.2400	7.2000	9.8300	+52.403%	92	4,393	-97.965%
2026-06-08	6.5500	6.7500	6.0500	6.4500	+7.860%	769	4,406	-96.899%
2026-06-05	4.8500	5.9800	4.8500	5.9800	+15.000%	724	4,738	-96.656%
2026-06-04	4.7100	5.6100	4.5500	5.2000	-2.804%	28	4,586	-96.154%
2026-06-03	4.4200	5.3500	4.4200	5.3500	+43.432%	76	4,627	-96.262%
2026-06-02	3.6400	4.4500	3.1000	3.7300	+30.877%	4,125	4,569	-94.638%
2026-06-01	3.9500	4.3500	2.8200	2.8500	-45.192%	100	2,541	-92.982%
2026-05-29	7.1600	7.1600	4.9600	5.2000	-39.535%	171	2,587	-96.154%
2026-05-28	10.0000	10.0600	7.6000	8.6000	-11.065%	102	2,590	-97.674%
2026-05-27	8.8500	9.9300	8.8500	9.6700	+8.652%	9	2,534	-97.932%
2026-05-26	8.9400	8.9400	8.8000	8.9000	-2.732%	37	2,534	-97.753%
2026-05-22	8.5800	9.9000	8.5800	9.1500	-11.594%	93	2,594	-97.814%
2026-05-21	11.8800	11.8800	10.2500	10.3500	+6.701%	27	2,615	-98.068%
2026-05-20	11.0000	11.0000	9.7000	9.7000	+3.743%	173	2,615	-97.938%
2026-05-19	8.3300	9.6500	8.3300	9.3500	-6.500%	45	2,656	-97.861%
2026-05-18	12.1700	12.1700	10.0000	10.0000	-13.420%	33	2,656	-98.000%
2026-05-15	12.7500	13.2200	11.2000	11.5500	-18.085%	806	2,656	-98.268%
2026-05-14	15.1300	15.1300	13.8000	14.1000	-5.051%	116	1,867	-98.582%
2026-05-13	13.7500	14.8900	13.7500	14.8500	+22.727%	36	1,301	-98.653%
2026-05-12	11.4700	12.2300	11.4700	12.1000	+12.558%	456	1,301	-98.347%
2026-05-11	10.5800	11.1000	10.5800	10.7500	+6.647%	52	1,301	-98.140%
2026-05-08	10.4000	10.4000	10.0700	10.0800	+25.217%	28	1,266	-98.016%
2026-05-07	7.7500	8.0500	7.7500	8.0500	-16.146%	4	1,250	-97.516%
2026-05-06	9.5500	9.8500	9.5500	9.6000	+4.918%	654	1,252	-97.917%
2026-05-05	9.0000	9.1500	9.0000	9.1500	+10.507%	4	762	-97.814%
2026-05-04	7.8400	8.8000	7.8400	8.2800	-10.000%	53	764	-97.585%
2026-05-01	9.1000	10.1000	9.1000	9.2000	-18.222%	39	731	-97.826%
2026-04-30	11.1300	12.2000	11.1300	11.2500	+7.656%	53	731	-98.222%
2026-04-29	10.4500	10.4500	10.4500	10.4500	+4.920%	1	679	-98.086%
2026-04-28	9.8500	9.9600	9.8000	9.9600	-3.954%	17	680	-97.992%
2026-04-27	11.5000	11.5000	10.3000	10.3700	-9.432%	122	671	-98.071%
2026-04-24	12.3200	12.3500	11.4000	11.4500	-14.232%	13	579	-98.253%
2026-04-23	11.5000	13.3500	11.1500	13.3500	+61.818%	39	579	-98.502%
2026-04-22	8.2500	8.2500	8.2500	8.2500	-3.509%	3	565	-97.576%
2026-04-21	8.2000	8.5500	7.7000	8.5500	-2.841%	100	537	-97.661%
2026-04-20	9.0500	9.0500	8.8000	8.8000	-14.230%	9	537	-97.727%
2026-04-16	10.5500	10.7000	10.2600	10.2600	-5.000%	107	532	-98.051%
2026-04-15	11.5200	11.5800	10.6500	10.8000	-19.403%	138	482	-98.148%
2026-04-14	12.6000	13.7500	12.6000	13.4000	-6.750%	33	466	-98.507%
2026-04-13	15.0600	15.0600	14.3200	14.3700	-14.617%	11	438	-98.608%
2026-04-10	16.0500	16.8300	16.0500	16.8300	+16.794%	4	436	-98.812%
2026-04-09	13.8300	15.1000	13.8200	14.4100	+19.585%	32	433	-98.612%
2026-04-08	9.8000	12.0500	9.8000	12.0500	+19.307%	4	417	-98.340%
2026-04-07	10.1000	10.3000	10.0500	10.1000	+2.020%	7	416	-98.020%
2026-04-02	9.8500	9.9000	9.8500	9.9000	-0.503%	3	417	-97.980%
2026-03-31	9.8000	10.0000	9.8000	9.9500	-7.009%	11	417	-97.990%
2026-03-30	12.3400	12.3400	10.7000	10.7000	-11.056%	7	417	-98.131%
2026-03-27	11.9800	12.0300	11.9600	12.0300	+17.941%	3	415	-98.337%
2026-03-26	10.0000	10.6000	10.0000	10.2000	-5.991%	11	413	-98.039%
2026-03-25	11.2000	11.7000	10.8500	10.8500	+2.844%	55	405	-98.157%
2026-03-24	10.2000	10.6900	10.2000	10.5500	+30.247%	10	365	-98.104%
2026-03-23	8.1000	8.1000	8.1000	8.1000	-6.358%	12	365	-97.531%
2026-03-20	8.4000	8.6500	8.4000	8.6500	+5.488%	7	365	-97.688%
2026-03-19	8.2000	8.2000	8.2000	8.2000	0.000%	1	365	-97.561%
2026-03-18	8.2000	8.2000	8.2000	8.2000	+14.685%	1	364	-97.561%
2026-03-17	7.1500	7.1500	7.1500	7.1500	-8.333%	9	364	-97.203%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-11.864%	22	345	-97.436%
2026-03-13	8.0000	9.1000	7.8500	8.8500	+13.607%	12	367	-97.740%
2026-03-12	7.6500	7.8000	7.2500	7.7900	-19.275%	42	371	-97.433%
2026-03-11	9.9200	9.9200	9.6500	9.6500	+9.040%	7	384	-97.927%
2026-03-09	8.8500	8.8500	8.8500	8.8500	+2.312%	1	390	-97.740%
2026-03-05	9.0500	9.0500	8.6500	8.6500	-21.861%	2	389	-97.688%
2026-03-02	11.3500	11.4000	11.0700	11.0700	-1.161%	6	390	-98.193%
2026-02-27	11.1500	11.2000	10.7000	11.2000	+17.895%	72	391	-98.214%
2026-02-26	10.4000	10.4000	9.4000	9.5000	-19.149%	33	371	-97.895%
2026-02-25	12.2600	12.2600	11.7500	11.7500	-12.444%	22	354	-98.298%
2026-02-24	13.4200	13.4200	13.4200	13.4200	-17.770%	1	354	-98.510%
2026-02-23	16.9700	16.9700	16.3200	16.3200	+24.580%	5	353	-98.775%
2026-02-19	13.3000	13.3500	13.0500	13.1000	+0.769%	240	353	-98.473%
2026-02-18	13.0000	13.0000	13.0000	13.0000	+8.333%	4	189	-98.462%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-4.000%	1	185	-98.333%
2026-02-13	12.1000	12.5000	12.1000	12.5000	-10.072%	35	153	-98.400%
2026-02-12	13.0000	14.7000	12.7500	13.9000	+2.583%	38	153	-98.561%
2026-02-11	11.6500	13.6000	11.6500	13.5500	+22.072%	38	129	-98.524%
2026-02-09	10.9500	11.1500	10.9500	11.1000	-6.723%	15	115	-98.198%
2026-02-06	11.8500	11.9000	11.7000	11.9000	+9.174%	23	108	-98.319%
2026-02-05	10.9000	10.9000	10.9000	10.9000	+4.808%	1	99	-98.165%
2026-02-04	10.6700	10.6700	10.4000	10.4000	+66.400%	3	98	-98.077%
2026-01-29	6.3000	6.3000	6.2500	6.2500	+56.250%	38	95	-96.800%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-3.614%	1	68	-95.000%
2026-01-20	4.1500	4.1500	4.1500	4.1500	+7.235%	1	67	-95.181%
2026-01-16	3.8700	3.8700	3.8700	3.8700	+43.333%	1	66	-94.832%
2025-12-05	3.0100	3.0100	2.7000	2.7000	-61.429%	2	66	-92.593%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+45.833%	1	66	-97.143%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-13.043%	6	65	-95.833%
2025-11-06	5.5200	5.5200	5.5200	5.5200	+39.747%	1	59	-96.377%
2025-11-03	3.9500	3.9500	3.9500	3.9500	-5.502%	2	59	-94.937%
2025-10-31	4.1200	4.1800	4.1200	4.1800	-32.472%	2	59	-95.215%
2025-10-15	6.1000	6.1900	6.0800	6.1900	+9.558%	3	59	-96.769%
2025-10-10	5.6500	5.6500	5.6500	5.6500	-5.833%	1	59	-96.460%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+7.143%	1	59	-96.667%
2025-10-01	5.6000	5.6000	5.6000	5.6000	+23.077%	24	59	-96.429%
2025-09-17	4.6000	4.6000	4.5500	4.5500	+25.344%	29	35	-95.604%
2025-09-08	3.6000	3.6300	3.6000	3.6300	-9.250%	2	17	-94.490%
2025-09-05	3.9800	4.0000	3.9800	4.0000	-12.854%	2	17	-95.000%
2025-09-04	4.5900	4.6000	4.5900	4.5900	+6.497%	8	17	-95.643%
2025-09-02	4.1900	4.3100	4.1900	4.3100	-4.222%	2	11	-95.360%
2025-08-27	4.5000	4.5000	4.5000	4.5000	-5.263%	1	11	-95.556%
2025-08-26	4.8500	4.8500	4.7500	4.7500	+1.931%	7	10	-95.789%
2025-08-25	4.6000	4.6600	4.6000	4.6600	-10.385%	2	3	-95.708%
2025-08-20	5.2000	5.2000	5.2000	5.2000	-0.952%	1	2	-96.154%
2025-08-18	5.1300	5.2500	5.1300	5.2500	0.000%	2	1	-96.190%