Dark

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

EOD

Jun 29, 2026

13.35-3.957%(-0.55)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.6000	13.5500	12.1500	13.3500	-3.957%	55	5,149	0.000%
2026-06-26	15.2000	15.2500	13.9000	13.9000	-24.661%	1,205	5,143	-3.957%
2026-06-25	18.3500	19.0500	17.7000	18.4500	+7.706%	72	4,510	-27.642%
2026-06-24	17.4400	17.6000	15.5400	17.1300	-1.268%	14	4,509	-22.067%
2026-06-23	17.7000	18.6300	16.5500	17.3500	-13.466%	29	4,508	-23.055%
2026-06-22	19.4200	20.8900	17.2600	20.0500	+7.854%	977	4,511	-33.416%
2026-06-18	18.1600	20.0500	17.3200	18.5900	+11.988%	219	5,425	-28.187%
2026-06-17	13.8300	16.6000	13.3000	16.6000	+26.718%	402	5,425	-19.578%
2026-06-16	11.3000	13.6400	11.3000	13.1000	+7.908%	86	5,425	+1.908%
2026-06-15	11.0900	12.1400	10.2500	12.1400	+1.931%	192	5,454	+9.967%
2026-06-12	13.6500	13.6500	11.9100	11.9100	+1.882%	89	5,349	+12.091%
2026-06-11	11.2500	13.1500	11.1500	11.6900	+18.081%	1,037	5,299	+14.200%
2026-06-10	10.1500	10.4000	9.0000	9.9000	+0.712%	37	4,415	+34.848%
2026-06-09	7.4900	10.2400	7.2000	9.8300	+52.403%	92	4,393	+35.809%
2026-06-08	6.5500	6.7500	6.0500	6.4500	+7.860%	769	4,406	+106.977%
2026-06-05	4.8500	5.9800	4.8500	5.9800	+15.000%	724	4,738	+123.244%
2026-06-04	4.7100	5.6100	4.5500	5.2000	-2.804%	28	4,586	+156.731%
2026-06-03	4.4200	5.3500	4.4200	5.3500	+43.432%	76	4,627	+149.533%
2026-06-02	3.6400	4.4500	3.1000	3.7300	+30.877%	4,125	4,569	+257.909%
2026-06-01	3.9500	4.3500	2.8200	2.8500	-45.192%	100	2,541	+368.421%
2026-05-29	7.1600	7.1600	4.9600	5.2000	-39.535%	171	2,587	+156.731%
2026-05-28	10.0000	10.0600	7.6000	8.6000	-11.065%	102	2,590	+55.233%
2026-05-27	8.8500	9.9300	8.8500	9.6700	+8.652%	9	2,534	+38.056%
2026-05-26	8.9400	8.9400	8.8000	8.9000	-2.732%	37	2,534	+50.000%
2026-05-22	8.5800	9.9000	8.5800	9.1500	-11.594%	93	2,594	+45.902%
2026-05-21	11.8800	11.8800	10.2500	10.3500	+6.701%	27	2,615	+28.986%
2026-05-20	11.0000	11.0000	9.7000	9.7000	+3.743%	173	2,615	+37.629%
2026-05-19	8.3300	9.6500	8.3300	9.3500	-6.500%	45	2,656	+42.781%
2026-05-18	12.1700	12.1700	10.0000	10.0000	-13.420%	33	2,656	+33.500%
2026-05-15	12.7500	13.2200	11.2000	11.5500	-18.085%	806	2,656	+15.584%
2026-05-14	15.1300	15.1300	13.8000	14.1000	-5.051%	116	1,867	-5.319%
2026-05-13	13.7500	14.8900	13.7500	14.8500	+22.727%	36	1,301	-10.101%
2026-05-12	11.4700	12.2300	11.4700	12.1000	+12.558%	456	1,301	+10.331%
2026-05-11	10.5800	11.1000	10.5800	10.7500	+6.647%	52	1,301	+24.186%
2026-05-08	10.4000	10.4000	10.0700	10.0800	+25.217%	28	1,266	+32.440%
2026-05-07	7.7500	8.0500	7.7500	8.0500	-16.146%	4	1,250	+65.839%
2026-05-06	9.5500	9.8500	9.5500	9.6000	+4.918%	654	1,252	+39.063%
2026-05-05	9.0000	9.1500	9.0000	9.1500	+10.507%	4	762	+45.902%
2026-05-04	7.8400	8.8000	7.8400	8.2800	-10.000%	53	764	+61.232%
2026-05-01	9.1000	10.1000	9.1000	9.2000	-18.222%	39	731	+45.109%
2026-04-30	11.1300	12.2000	11.1300	11.2500	+7.656%	53	731	+18.667%
2026-04-29	10.4500	10.4500	10.4500	10.4500	+4.920%	1	679	+27.751%
2026-04-28	9.8500	9.9600	9.8000	9.9600	-3.954%	17	680	+34.036%
2026-04-27	11.5000	11.5000	10.3000	10.3700	-9.432%	122	671	+28.737%
2026-04-24	12.3200	12.3500	11.4000	11.4500	-14.232%	13	579	+16.594%
2026-04-23	11.5000	13.3500	11.1500	13.3500	+61.818%	39	579	0.000%
2026-04-22	8.2500	8.2500	8.2500	8.2500	-3.509%	3	565	+61.818%
2026-04-21	8.2000	8.5500	7.7000	8.5500	-2.841%	100	537	+56.140%
2026-04-20	9.0500	9.0500	8.8000	8.8000	-14.230%	9	537	+51.705%
2026-04-16	10.5500	10.7000	10.2600	10.2600	-5.000%	107	532	+30.117%
2026-04-15	11.5200	11.5800	10.6500	10.8000	-19.403%	138	482	+23.611%
2026-04-14	12.6000	13.7500	12.6000	13.4000	-6.750%	33	466	-0.373%
2026-04-13	15.0600	15.0600	14.3200	14.3700	-14.617%	11	438	-7.098%
2026-04-10	16.0500	16.8300	16.0500	16.8300	+16.794%	4	436	-20.677%
2026-04-09	13.8300	15.1000	13.8200	14.4100	+19.585%	32	433	-7.356%
2026-04-08	9.8000	12.0500	9.8000	12.0500	+19.307%	4	417	+10.788%
2026-04-07	10.1000	10.3000	10.0500	10.1000	+2.020%	7	416	+32.178%
2026-04-02	9.8500	9.9000	9.8500	9.9000	-0.503%	3	417	+34.848%
2026-03-31	9.8000	10.0000	9.8000	9.9500	-7.009%	11	417	+34.171%
2026-03-30	12.3400	12.3400	10.7000	10.7000	-11.056%	7	417	+24.766%
2026-03-27	11.9800	12.0300	11.9600	12.0300	+17.941%	3	415	+10.973%
2026-03-26	10.0000	10.6000	10.0000	10.2000	-5.991%	11	413	+30.882%
2026-03-25	11.2000	11.7000	10.8500	10.8500	+2.844%	55	405	+23.041%
2026-03-24	10.2000	10.6900	10.2000	10.5500	+30.247%	10	365	+26.540%
2026-03-23	8.1000	8.1000	8.1000	8.1000	-6.358%	12	365	+64.815%
2026-03-20	8.4000	8.6500	8.4000	8.6500	+5.488%	7	365	+54.335%
2026-03-19	8.2000	8.2000	8.2000	8.2000	0.000%	1	365	+62.805%
2026-03-18	8.2000	8.2000	8.2000	8.2000	+14.685%	1	364	+62.805%
2026-03-17	7.1500	7.1500	7.1500	7.1500	-8.333%	9	364	+86.713%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-11.864%	22	345	+71.154%
2026-03-13	8.0000	9.1000	7.8500	8.8500	+13.607%	12	367	+50.847%
2026-03-12	7.6500	7.8000	7.2500	7.7900	-19.275%	42	371	+71.374%
2026-03-11	9.9200	9.9200	9.6500	9.6500	+9.040%	7	384	+38.342%
2026-03-09	8.8500	8.8500	8.8500	8.8500	+2.312%	1	390	+50.847%
2026-03-05	9.0500	9.0500	8.6500	8.6500	-21.861%	2	389	+54.335%
2026-03-02	11.3500	11.4000	11.0700	11.0700	-1.161%	6	390	+20.596%
2026-02-27	11.1500	11.2000	10.7000	11.2000	+17.895%	72	391	+19.196%
2026-02-26	10.4000	10.4000	9.4000	9.5000	-19.149%	33	371	+40.526%
2026-02-25	12.2600	12.2600	11.7500	11.7500	-12.444%	22	354	+13.617%
2026-02-24	13.4200	13.4200	13.4200	13.4200	-17.770%	1	354	-0.522%
2026-02-23	16.9700	16.9700	16.3200	16.3200	+24.580%	5	353	-18.199%
2026-02-19	13.3000	13.3500	13.0500	13.1000	+0.769%	240	353	+1.908%
2026-02-18	13.0000	13.0000	13.0000	13.0000	+8.333%	4	189	+2.692%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-4.000%	1	185	+11.250%
2026-02-13	12.1000	12.5000	12.1000	12.5000	-10.072%	35	153	+6.800%
2026-02-12	13.0000	14.7000	12.7500	13.9000	+2.583%	38	153	-3.957%
2026-02-11	11.6500	13.6000	11.6500	13.5500	+22.072%	38	129	-1.476%
2026-02-09	10.9500	11.1500	10.9500	11.1000	-6.723%	15	115	+20.270%
2026-02-06	11.8500	11.9000	11.7000	11.9000	+9.174%	23	108	+12.185%
2026-02-05	10.9000	10.9000	10.9000	10.9000	+4.808%	1	99	+22.477%
2026-02-04	10.6700	10.6700	10.4000	10.4000	+66.400%	3	98	+28.365%
2026-01-29	6.3000	6.3000	6.2500	6.2500	+56.250%	38	95	+113.600%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-3.614%	1	68	+233.750%
2026-01-20	4.1500	4.1500	4.1500	4.1500	+7.235%	1	67	+221.687%
2026-01-16	3.8700	3.8700	3.8700	3.8700	+43.333%	1	66	+244.961%
2025-12-05	3.0100	3.0100	2.7000	2.7000	-61.429%	2	66	+394.444%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+45.833%	1	66	+90.714%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-13.043%	6	65	+178.125%
2025-11-06	5.5200	5.5200	5.5200	5.5200	+39.747%	1	59	+141.848%
2025-11-03	3.9500	3.9500	3.9500	3.9500	-5.502%	2	59	+237.975%
2025-10-31	4.1200	4.1800	4.1200	4.1800	-32.472%	2	59	+219.378%
2025-10-15	6.1000	6.1900	6.0800	6.1900	+9.558%	3	59	+115.670%
2025-10-10	5.6500	5.6500	5.6500	5.6500	-5.833%	1	59	+136.283%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+7.143%	1	59	+122.500%
2025-10-01	5.6000	5.6000	5.6000	5.6000	+23.077%	24	59	+138.393%
2025-09-17	4.6000	4.6000	4.5500	4.5500	+25.344%	29	35	+193.407%
2025-09-08	3.6000	3.6300	3.6000	3.6300	-9.250%	2	17	+267.769%
2025-09-05	3.9800	4.0000	3.9800	4.0000	-12.854%	2	17	+233.750%
2025-09-04	4.5900	4.6000	4.5900	4.5900	+6.497%	8	17	+190.850%
2025-09-02	4.1900	4.3100	4.1900	4.3100	-4.222%	2	11	+209.745%
2025-08-27	4.5000	4.5000	4.5000	4.5000	-5.263%	1	11	+196.667%
2025-08-26	4.8500	4.8500	4.7500	4.7500	+1.931%	7	10	+181.053%
2025-08-25	4.6000	4.6600	4.6000	4.6600	-10.385%	2	3	+186.481%
2025-08-20	5.2000	5.2000	5.2000	5.2000	-0.952%	1	2	+156.731%
2025-08-18	5.1300	5.2500	5.1300	5.2500	0.000%	2	1	+154.286%