Dark

CRM20260821P175
CRM Aug 21 2026 175.00 Put (CRM260821P00175000)
option OPRA

EOD

Jun 29, 2026

20.39-2.440%(-0.51)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.9800	20.3900	19.2800	20.3900	-2.440%	9	3,436	0.000%
2026-06-26	22.2100	22.8100	20.9000	20.9000	-21.399%	44	3,432	-2.440%
2026-06-25	26.1600	27.0500	25.2800	26.5900	+8.442%	34	3,449	-23.317%
2026-06-24	23.3600	24.5400	22.9000	24.5200	+5.101%	34	3,440	-16.843%
2026-06-23	25.3000	25.3000	23.3300	23.3300	-16.975%	32	3,457	-12.602%
2026-06-22	24.8400	29.0100	24.8400	28.1000	+7.007%	8	3,445	-27.438%
2026-06-18	26.0900	26.6800	24.6500	26.2600	+15.429%	40	3,429	-22.353%
2026-06-17	20.3000	22.7500	20.3000	22.7500	+17.571%	13	3,429	-10.374%
2026-06-16	18.2200	19.8000	18.2200	19.3500	+8.282%	50	3,429	+5.375%
2026-06-15	15.5500	17.8700	15.5500	17.8700	+2.173%	17	3,389	+14.102%
2026-06-12	18.1800	19.8500	17.4900	17.4900	-0.171%	68	3,384	+16.581%
2026-06-11	16.4300	18.8000	16.1500	17.5200	+17.980%	89	3,392	+16.381%
2026-06-10	15.0800	15.0800	13.7500	14.8500	+8.394%	58	3,349	+37.306%
2026-06-09	11.4300	14.8000	11.2700	13.7000	+34.975%	397	3,310	+48.832%
2026-06-08	9.8900	10.5000	9.8900	10.1500	+7.979%	7	3,180	+100.887%
2026-06-05	8.0000	9.5000	8.0000	9.4000	+7.429%	33	3,177	+116.915%
2026-06-04	7.7000	8.7500	7.3600	8.7500	+6.707%	19	3,170	+133.029%
2026-06-03	7.0800	8.4500	7.0800	8.2000	+17.143%	9	3,173	+148.659%
2026-06-02	6.1500	7.0200	5.9500	7.0000	+52.174%	169	3,168	+191.286%
2026-06-01	5.7000	5.8000	4.5000	4.6000	-43.627%	92	3,090	+343.261%
2026-05-29	9.8300	9.8300	7.5500	8.1600	-37.994%	173	3,088	+149.877%
2026-05-28	14.9200	14.9200	11.4900	13.1600	-6.931%	112	3,024	+54.939%
2026-05-27	12.6000	14.3900	12.5000	14.1400	+2.464%	25	2,962	+44.201%
2026-05-26	13.6500	13.8000	12.8000	13.8000	-3.158%	76	2,948	+47.754%
2026-05-22	12.9000	14.2500	12.9000	14.2500	-10.095%	64	2,922	+43.088%
2026-05-21	16.6200	16.6200	15.7500	15.8500	+11.150%	43	2,904	+28.644%
2026-05-20	15.3500	15.3600	14.1000	14.2600	+6.418%	1,287	2,904	+42.987%
2026-05-19	12.4000	13.7500	11.8000	13.4000	-6.750%	138	1,858	+52.164%
2026-05-18	14.4500	14.8500	14.3700	14.3700	-11.569%	14	1,858	+41.893%
2026-05-15	17.4400	17.4400	15.8500	16.2500	-16.452%	17	1,858	+25.477%
2026-05-14	20.2000	20.2000	19.4500	19.4500	-4.657%	11	1,848	+4.833%
2026-05-13	19.8000	20.8000	19.8000	20.4000	+19.648%	10	1,817	-0.049%
2026-05-12	16.2000	17.1000	16.0500	17.0500	+10.714%	30	1,817	+19.589%
2026-05-11	13.6400	15.6000	13.6400	15.4000	+5.479%	54	1,817	+32.403%
2026-05-08	15.0000	15.0000	14.6000	14.6000	+24.255%	24	1,810	+39.658%
2026-05-07	12.1500	12.1900	11.4000	11.7500	-11.321%	52	1,810	+73.532%
2026-05-06	12.5000	13.2500	12.4600	13.2500	+5.075%	8	1,783	+53.887%
2026-05-05	12.7000	12.7000	12.2600	12.6100	+4.215%	4	1,775	+61.697%
2026-05-04	11.5500	12.1000	11.5500	12.1000	-5.983%	6	1,775	+68.512%
2026-05-01	12.8700	12.8700	12.8700	12.8700	-18.801%	1	1,781	+58.430%
2026-04-30	16.0000	16.0000	15.8500	15.8500	+7.458%	2	1,781	+28.644%
2026-04-29	14.7500	14.7500	14.7500	14.7500	+5.282%	1	1,780	+38.237%
2026-04-28	14.1500	14.1500	14.0100	14.0100	-2.708%	16	1,781	+45.539%
2026-04-27	14.4000	14.4000	14.4000	14.4000	-9.434%	2	1,781	+41.597%
2026-04-24	16.8000	16.9800	15.9000	15.9000	-9.659%	23	1,779	+28.239%
2026-04-23	16.9400	18.6500	16.9400	17.6000	+52.381%	34	1,760	+15.852%
2026-04-22	11.3000	11.5500	11.0000	11.5500	-0.431%	5	1,747	+76.537%
2026-04-21	10.7800	11.8000	10.7300	11.6000	-2.110%	452	1,441	+75.776%
2026-04-20	12.0600	12.6000	11.7000	11.8500	-14.440%	121	1,441	+72.068%
2026-04-17	12.4000	13.8500	12.4000	13.8500	-4.152%	15	1,356	+47.220%
2026-04-16	14.4200	14.4500	14.4000	14.4500	-5.679%	88	1,356	+41.107%
2026-04-15	15.3200	15.3200	15.3200	15.3200	-15.499%	8	1,353	+33.094%
2026-04-14	17.0900	18.3500	17.0900	18.1300	-4.679%	31	1,345	+12.466%
2026-04-13	21.3600	21.3600	19.0200	19.0200	-14.823%	2	1,322	+7.203%
2026-04-10	21.4500	22.5000	21.3200	22.3300	+11.372%	15	1,327	-8.688%
2026-04-09	19.0100	20.0500	19.0100	20.0500	+22.630%	12	1,331	+1.696%
2026-04-08	13.5500	16.3500	13.5500	16.3500	+17.626%	9	1,326	+24.709%
2026-04-07	13.9000	13.9000	13.9000	13.9000	+4.120%	1	1,322	+46.691%
2026-04-06	13.3500	13.3500	13.3500	13.3500	0.000%	2	1,322	+52.734%
2026-03-31	13.3500	13.3500	13.3500	13.3500	-9.184%	1	1,320	+52.734%
2026-03-30	15.6500	15.6500	14.7000	14.7000	-9.982%	7	1,320	+38.707%
2026-03-27	15.9000	16.3300	15.9000	16.3300	+15.000%	4	1,318	+24.862%
2026-03-26	14.1800	14.2000	13.9000	14.2000	-4.377%	6	1,317	+43.592%
2026-03-25	15.4000	15.9800	14.7000	14.8500	-1.915%	613	1,318	+37.306%
2026-03-24	14.5500	15.1400	14.5500	15.1400	+33.392%	14	864	+34.676%
2026-03-23	11.3500	11.7700	10.8500	11.3500	-0.439%	11	854	+79.648%
2026-03-20	11.5000	11.5000	11.4000	11.4000	+0.441%	9	848	+78.860%
2026-03-19	11.4000	11.4000	11.3500	11.3500	+2.068%	11	842	+79.648%
2026-03-18	11.3000	11.3000	11.1200	11.1200	+19.570%	10	851	+83.363%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-8.824%	12	832	+119.247%
2026-03-16	10.2500	10.2500	10.2000	10.2000	-14.286%	18	832	+99.902%
2026-03-13	11.0000	12.4000	11.0000	11.9000	+12.796%	361	832	+71.345%
2026-03-12	11.4300	11.4300	9.7500	10.5500	-15.261%	334	739	+93.270%
2026-03-11	13.0500	13.1000	12.4500	12.4500	-1.969%	536	530	+63.775%
2026-03-10	12.7000	12.7000	12.7000	12.7000	+6.276%	40	356	+60.551%
2026-03-06	12.2000	12.2500	11.9500	11.9500	-0.830%	6	376	+70.628%
2026-03-05	11.6000	12.0500	11.3000	12.0500	-9.398%	34	370	+69.212%
2026-03-04	13.3000	13.3000	13.3000	13.3000	0.000%	5	340	+53.308%
2026-03-03	13.2000	13.3000	13.2000	13.3000	-10.438%	98	338	+53.308%
2026-03-02	15.1000	15.1000	14.8500	14.8500	+4.211%	3	333	+37.306%
2026-02-27	14.4000	14.4500	14.1500	14.2500	+13.546%	6	330	+43.088%
2026-02-26	13.3700	13.3700	12.5500	12.5500	-21.168%	206	326	+62.470%
2026-02-25	16.4500	16.4500	15.9200	15.9200	-10.310%	11	182	+28.078%
2026-02-24	17.7500	17.7500	17.7500	17.7500	-18.690%	3	182	+14.873%
2026-02-23	21.1500	21.8500	21.1500	21.8300	+36.012%	14	179	-6.596%
2026-02-20	16.1400	16.1400	16.0500	16.0500	-6.957%	2	171	+27.040%
2026-02-19	17.3500	17.3500	17.2500	17.2500	+2.071%	5	171	+18.203%
2026-02-18	16.9000	16.9000	16.9000	16.9000	+5.625%	5	170	+20.651%
2026-02-13	15.9800	16.0000	15.4800	16.0000	-16.667%	21	175	+27.438%
2026-02-12	16.9000	19.2000	16.9000	19.2000	+9.402%	2	175	+6.198%
2026-02-11	17.4000	17.5500	17.4000	17.5500	+27.266%	2	175	+16.182%
2026-02-10	13.8300	13.8300	13.7900	13.7900	-3.902%	11	176	+47.861%
2026-02-09	14.3000	14.3500	14.3000	14.3500	-10.031%	51	167	+42.091%
2026-02-06	15.6000	15.9500	15.4000	15.9500	+3.370%	8	130	+27.837%
2026-02-05	14.7500	15.4300	14.7500	15.4300	+12.382%	9	129	+32.145%
2026-02-03	13.8100	13.8100	13.7300	13.7300	+73.797%	5	136	+48.507%
2026-02-02	7.9000	7.9000	7.9000	7.9000	-4.242%	1	131	+158.101%
2026-01-30	8.2500	8.2500	8.2500	8.2500	-2.941%	1	131	+147.152%
2026-01-29	8.6100	8.6500	8.5000	8.5000	+53.153%	6	131	+139.882%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+5.714%	1	127	+267.387%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-5.063%	15	126	+288.381%
2026-01-26	5.0500	5.5300	5.0500	5.5300	-0.540%	10	111	+268.716%
2026-01-23	5.5500	5.5600	5.5500	5.5600	-17.015%	10	101	+266.727%
2026-01-21	6.9500	6.9500	6.7000	6.7000	+7.200%	8	91	+204.328%
2026-01-20	6.2500	6.2500	6.2500	6.2500	+78.571%	1	86	+226.240%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+39.442%	1	87	+482.571%
2026-01-07	2.5100	2.5100	2.5100	2.5100	-1.181%	1	86	+712.351%
2025-12-23	2.5400	2.5400	2.5400	2.5400	-3.422%	5	85	+702.756%
2025-12-22	2.6300	2.6300	2.6300	2.6300	-68.313%	4	85	+675.285%
2025-11-19	8.2500	8.3000	8.2500	8.3000	+52.015%	11	85	+145.663%
2025-10-31	5.3000	5.4600	5.3000	5.4600	-24.167%	2	75	+273.443%
2025-10-09	7.1700	7.2000	7.1700	7.2000	+20.000%	2	75	+183.194%
2025-09-29	6.0000	6.0000	6.0000	6.0000	+10.497%	1	75	+239.833%
2025-09-11	5.3500	5.4300	5.3500	5.4300	+3.429%	2	74	+275.506%
2025-09-10	5.2500	5.2500	5.2500	5.2500	+8.921%	1	74	+288.381%
2025-09-08	4.9000	4.9000	4.7800	4.8200	-11.070%	21	73	+323.029%
2025-09-05	5.3000	5.4200	5.3000	5.4200	-16.099%	2	66	+276.199%
2025-09-04	6.4600	6.4600	6.4600	6.4600	+20.748%	1	65	+215.635%
2025-09-02	5.3500	5.3500	5.3500	5.3500	0.000%	1	65	+281.121%
2025-08-29	5.3200	5.4100	5.3200	5.3500	-14.400%	3	63	+281.121%
2025-08-26	6.4000	6.4000	6.2500	6.2500	+2.291%	63	63	+226.240%
2025-08-25	6.0500	6.1100	6.0500	6.1100	-11.449%	2	0	+233.715%
2025-08-18	6.7600	6.9000	6.7600	6.9000	0.000%	2	0	+195.507%