Dark

CRM20260821P170
CRM Aug 21 2026 170.00 Put (CRM260821P00170000)
option OPRA

EOD

Jun 29, 2026

16.47-7.472%(-1.33)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.3000	16.8700	14.9000	16.4700	-7.472%	42	2,977	0.000%
2026-06-26	18.9800	18.9800	17.6300	17.8000	-20.322%	29	2,967	-7.472%
2026-06-25	21.6700	22.7000	21.3300	22.3400	+7.975%	63	2,976	-26.276%
2026-06-24	18.9400	20.6900	18.9400	20.6900	-1.005%	28	2,979	-20.396%
2026-06-23	21.1500	22.0500	19.7000	20.9000	-12.662%	27	2,964	-21.196%
2026-06-22	22.8200	24.5900	20.9600	23.9300	+8.773%	181	2,959	-31.174%
2026-06-18	23.0000	23.0000	20.3300	22.0000	+10.000%	190	3,047	-25.136%
2026-06-17	18.1000	20.0000	16.7700	20.0000	+23.229%	105	3,047	-17.650%
2026-06-16	14.4500	16.5400	14.4500	16.2300	+10.333%	142	3,047	+1.479%
2026-06-15	12.8100	14.7100	12.8100	14.7100	+0.204%	128	3,054	+11.965%
2026-06-12	14.8900	16.0800	14.6800	14.6800	+0.479%	54	3,041	+12.193%
2026-06-11	13.6700	15.8200	13.4800	14.6100	+15.952%	297	3,043	+12.731%
2026-06-10	13.0000	13.0000	10.9000	12.6000	+9.375%	29	2,868	+30.714%
2026-06-09	9.0900	12.3700	9.0900	11.5200	+44.000%	91	2,870	+42.969%
2026-06-08	8.0000	8.5000	8.0000	8.0000	+6.667%	74	2,858	+105.875%
2026-06-05	6.2800	7.5000	6.2800	7.5000	+11.111%	33	2,807	+119.600%
2026-06-04	5.9000	6.9500	5.8200	6.7500	-0.735%	254	2,819	+144.000%
2026-06-03	6.1500	6.8000	6.1500	6.8000	+32.813%	534	2,640	+142.206%
2026-06-02	4.5700	5.7500	4.5700	5.1200	+44.225%	1,381	2,189	+221.680%
2026-06-01	4.9500	4.9500	3.5500	3.5500	-45.967%	108	1,137	+363.944%
2026-05-29	8.4700	8.5200	6.2500	6.5700	-37.902%	73	1,152	+150.685%
2026-05-28	10.8500	10.8500	9.2000	10.5800	-10.339%	75	1,101	+55.671%
2026-05-27	10.5000	11.8400	10.5000	11.8000	+3.965%	262	1,092	+39.576%
2026-05-26	11.3900	11.3900	10.7400	11.3500	-0.439%	10	837	+45.110%
2026-05-22	10.7500	11.9000	10.7500	11.4000	-9.524%	35	835	+44.474%
2026-05-21	13.9100	13.9100	12.6000	12.6000	+6.780%	22	814	+30.714%
2026-05-20	12.0000	12.9500	11.7500	11.8000	+5.357%	23	814	+39.576%
2026-05-19	10.1300	11.6000	9.7000	11.2000	-6.667%	62	783	+47.054%
2026-05-18	13.8500	13.8500	12.0000	12.0000	-12.409%	53	783	+37.250%
2026-05-15	15.4200	15.4200	13.6000	13.7000	-17.718%	24	783	+20.219%
2026-05-14	18.2500	18.2500	15.8000	16.6500	-6.461%	48	763	-1.081%
2026-05-13	16.2500	17.8000	16.1700	17.8000	+20.270%	7	720	-7.472%
2026-05-12	14.0200	14.8000	13.7500	14.8000	+13.846%	16	720	+11.284%
2026-05-11	12.1500	13.0000	12.1500	13.0000	+9.612%	11	720	+26.692%
2026-05-08	12.2000	12.6500	11.7000	11.8600	+21.516%	28	713	+38.870%
2026-05-07	9.3800	9.7600	9.2500	9.7600	-13.244%	4	704	+68.750%
2026-05-06	11.2500	11.2500	11.2500	11.2500	+12.275%	1	704	+46.400%
2026-05-05	10.0200	10.0200	10.0200	10.0200	-2.718%	1	703	+64.371%
2026-05-04	9.2800	10.3000	9.2800	10.3000	-5.244%	3	703	+59.903%
2026-05-01	10.8700	10.8700	10.8700	10.8700	-22.908%	1	704	+51.518%
2026-04-30	12.6000	14.1000	12.6000	14.1000	+13.710%	10	704	+16.809%
2026-04-29	12.4000	12.4000	12.4000	12.4000	+5.085%	2	702	+32.823%
2026-04-28	11.4200	11.8000	11.4200	11.8000	-4.143%	2	704	+39.576%
2026-04-27	12.1600	12.3100	12.1600	12.3100	-11.311%	4	705	+33.794%
2026-04-24	14.5300	14.5300	13.8800	13.8800	-9.281%	6	703	+18.660%
2026-04-23	13.3800	15.6400	13.3800	15.3000	+56.923%	28	702	+7.647%
2026-04-22	9.6000	9.7500	9.5000	9.7500	-4.412%	7	687	+68.923%
2026-04-21	9.6500	10.2000	9.0300	10.2000	-1.923%	466	485	+61.471%
2026-04-20	10.1000	10.8000	10.1000	10.4000	-3.256%	28	485	+58.365%
2026-04-17	10.0500	10.7500	10.0500	10.7500	-12.602%	9	474	+53.209%
2026-04-16	12.4500	12.4500	12.2500	12.3000	-3.906%	10	476	+33.902%
2026-04-15	13.7300	13.7700	12.5000	12.8000	-13.220%	21	484	+28.672%
2026-04-14	14.9800	14.9800	14.7500	14.7500	-14.986%	6	482	+11.661%
2026-04-13	17.3500	17.3500	17.3500	17.3500	-10.336%	1	477	-5.072%
2026-04-10	18.1400	19.3500	18.1400	19.3500	+12.762%	6	477	-14.884%
2026-04-09	17.3700	17.7300	17.1600	17.1600	+28.060%	10	473	-4.021%
2026-04-08	11.6000	13.4000	11.3000	13.4000	+9.836%	6	469	+22.910%
2026-04-07	12.0000	12.2000	12.0000	12.2000	+1.245%	11	469	+35.000%
2026-04-02	12.0500	12.0500	12.0500	12.0500	-0.823%	1	462	+36.680%
2026-04-01	12.1500	12.1500	12.1500	12.1500	+2.966%	1	462	+35.556%
2026-03-31	12.9300	12.9300	11.8000	11.8000	-7.087%	10	462	+39.576%
2026-03-30	13.1000	13.1500	12.7000	12.7000	-11.928%	6	468	+29.685%
2026-03-27	13.8300	14.4200	13.8200	14.4200	+19.174%	7	467	+14.216%
2026-03-26	11.7500	12.1000	11.7500	12.1000	-6.274%	4	468	+36.116%
2026-03-25	12.1300	13.6200	12.1300	12.9100	+2.460%	185	468	+27.576%
2026-03-24	11.0500	12.6600	11.0500	12.6000	+26.633%	33	341	+30.714%
2026-03-23	8.7500	9.9500	8.7500	9.9500	+3.646%	7	345	+65.528%
2026-03-18	9.6000	9.6000	9.6000	9.6000	+5.960%	3	349	+71.563%
2026-03-17	8.5900	9.0600	8.5900	9.0600	+1.798%	4	350	+81.788%
2026-03-16	8.8000	8.9000	8.7500	8.9000	-12.745%	7	351	+85.056%
2026-03-13	9.5000	10.5700	9.5000	10.2000	+10.870%	36	347	+61.471%
2026-03-12	8.5000	9.2000	8.5000	9.2000	-18.222%	35	325	+79.022%
2026-03-11	11.0500	11.4000	11.0500	11.2500	+12.275%	10	300	+46.400%
2026-03-06	10.3300	10.3300	10.0200	10.0200	-12.870%	2	307	+64.371%
2026-03-03	11.8500	11.8500	11.5000	11.5000	-11.197%	4	306	+43.217%
2026-03-02	12.9500	12.9500	12.9500	12.9500	+4.858%	7	304	+27.181%
2026-02-27	13.0000	13.0400	12.3500	12.3500	+10.268%	17	300	+33.360%
2026-02-26	10.9500	11.6000	10.9500	11.2000	-15.280%	9	305	+47.054%
2026-02-25	13.2200	13.2200	13.2200	13.2200	-16.063%	1	304	+24.584%
2026-02-24	18.7500	18.7500	15.7500	15.7500	-19.231%	6	304	+4.571%
2026-02-23	19.3500	19.5000	19.3500	19.5000	+28.713%	15	301	-15.538%
2026-02-19	15.3000	15.3500	14.8500	15.1500	+2.020%	136	296	+8.713%
2026-02-18	14.9200	15.0500	14.8500	14.8500	-4.990%	37	190	+10.909%
2026-02-17	15.8500	15.8500	15.6300	15.6300	+12.446%	10	167	+5.374%
2026-02-13	13.9000	13.9000	13.9000	13.9000	-17.262%	3	168	+18.489%
2026-02-12	14.7000	16.8000	14.7000	16.8000	+10.891%	4	168	-1.964%
2026-02-11	15.4000	15.8400	15.1500	15.1500	+20.238%	6	165	+8.713%
2026-02-09	14.2500	14.2500	12.6000	12.6000	-7.353%	19	164	+30.714%
2026-02-06	13.5300	13.6000	13.5300	13.6000	+7.510%	4	147	+21.103%
2026-02-05	12.4400	12.9500	12.4400	12.6500	+9.809%	6	147	+30.198%
2026-02-04	11.6000	12.1000	11.5200	11.5200	+0.348%	20	144	+42.969%
2026-02-03	9.8000	11.8500	9.8000	11.4800	+62.606%	18	133	+43.467%
2026-02-02	6.7000	7.1500	6.7000	7.0600	-1.944%	9	125	+133.286%
2026-01-30	6.9500	7.2000	6.9500	7.2000	-1.370%	6	124	+128.750%
2026-01-29	7.1000	7.3000	7.1000	7.3000	+58.009%	11	120	+125.616%
2026-01-28	4.6200	4.6200	4.6200	4.6200	-8.515%	5	114	+256.494%
2026-01-27	5.0500	5.0500	5.0500	5.0500	+9.071%	1	109	+226.139%
2026-01-26	4.6300	4.6300	4.6300	4.6300	-3.542%	2	108	+255.724%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-20.661%	1	109	+243.125%
2026-01-21	6.0000	6.0500	6.0000	6.0500	+15.238%	12	108	+172.231%
2026-01-20	5.0400	5.2500	5.0400	5.2500	+15.385%	3	97	+213.714%
2026-01-16	4.6800	4.6800	4.5500	4.5500	+5.814%	3	95	+261.978%
2026-01-15	4.2900	4.3000	4.2900	4.3000	+75.510%	19	95	+283.023%
2026-01-12	2.4600	2.4600	2.4500	2.4500	-1.606%	4	89	+572.245%
2026-01-08	2.4900	2.4900	2.4900	2.4900	+15.814%	1	89	+561.446%
2026-01-07	2.1500	2.1500	2.1500	2.1500	-1.376%	1	89	+666.047%
2025-12-26	2.0800	2.1800	2.0700	2.1800	-64.379%	100	89	+655.505%
2025-12-01	6.1200	6.1200	6.1200	6.1200	-16.735%	1	163	+169.118%
2025-11-25	7.3500	7.3500	7.3500	7.3500	+17.788%	5	163	+124.082%
2025-11-07	6.2400	6.2400	6.2400	6.2400	+31.924%	1	158	+163.942%
2025-10-31	4.7200	4.7300	4.7200	4.7300	-19.831%	2	157	+248.203%
2025-10-10	5.9000	5.9000	5.9000	5.9000	-10.198%	35	157	+179.153%
2025-10-08	6.5000	6.5700	6.5000	6.5700	+3.465%	2	157	+150.685%
2025-10-06	6.1100	6.3500	6.1100	6.3500	+20.952%	110	157	+159.370%
2025-09-29	5.2500	5.2500	5.2500	5.2500	+10.526%	1	57	+213.714%
2025-09-11	4.7500	4.7500	4.7500	4.7500	+5.556%	18	57	+246.737%
2025-09-10	4.5000	4.5000	4.5000	4.5000	-5.858%	1	54	+266.000%
2025-09-05	4.5800	4.7800	4.5800	4.7800	-5.347%	2	54	+244.561%
2025-09-04	5.0500	5.0500	5.0500	5.0500	+0.398%	1	54	+226.139%
2025-08-27	5.0300	5.0300	5.0300	5.0300	-8.545%	1	54	+227.435%
2025-08-26	5.6000	5.6000	5.5000	5.5000	+2.804%	15	53	+199.455%
2025-08-25	5.3500	5.3500	5.3500	5.3500	+1.905%	1	38	+207.850%
2025-08-22	5.2000	5.2500	5.2000	5.2500	-12.500%	38	38	+213.714%
2025-08-18	5.9400	6.0000	5.9400	6.0000	0.000%	2	0	+174.500%