Dark

CRM20260821P180
CRM Aug 21 2026 180.00 Put (CRM260821P00180000)
option OPRA

EOD

Jun 29, 2026

22.70-9.562%(-2.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	23.3000	23.3500	22.5000	22.7000	-9.562%	9	4,030	0.000%
2026-06-26	29.1800	29.1800	25.1000	25.1000	-17.678%	18	4,027	-9.562%
2026-06-25	28.8000	31.6200	28.3400	30.4900	+6.646%	43	4,029	-25.549%
2026-06-24	28.4500	28.5900	27.8100	28.5900	-0.764%	4	4,045	-20.602%
2026-06-23	29.1200	29.1200	28.3000	28.8100	-9.941%	3	4,044	-21.208%
2026-06-22	30.6000	32.9900	30.6000	31.9900	+11.270%	63	4,043	-29.040%
2026-06-18	30.7900	30.7900	28.6200	28.7500	+4.129%	35	3,956	-21.043%
2026-06-17	24.6500	27.6800	24.6500	27.6100	+18.855%	126	3,956	-17.783%
2026-06-16	21.1800	23.5000	21.1800	23.2300	+9.731%	6	3,956	-2.282%
2026-06-15	19.9800	21.1700	18.4300	21.1700	-0.376%	94	3,955	+7.227%
2026-06-12	23.3800	23.3800	21.2500	21.2500	+4.525%	5	3,879	+6.824%
2026-06-11	19.5400	21.5500	19.5400	20.3300	+21.737%	46	3,876	+11.658%
2026-06-10	16.8000	16.8000	16.7000	16.7000	+1.829%	9	3,869	+35.928%
2026-06-09	14.1000	17.5500	13.4000	16.4000	+30.262%	1,107	3,869	+38.415%
2026-06-08	12.0500	12.9000	12.0500	12.5900	+8.910%	26	2,911	+80.302%
2026-06-05	9.7800	11.6000	9.7800	11.5600	+10.834%	129	2,897	+96.367%
2026-06-04	9.8000	10.6500	8.9800	10.4300	+2.255%	29	2,848	+117.641%
2026-06-03	7.4600	10.4000	7.4500	10.2000	+33.333%	21	2,847	+122.549%
2026-06-02	7.0100	8.8900	6.8100	7.6500	+30.769%	58	2,833	+196.732%
2026-06-01	7.5000	7.5000	5.6500	5.8500	-43.149%	671	2,762	+288.034%
2026-05-29	12.3500	12.7500	9.4500	10.2900	-31.854%	1,212	2,440	+120.603%
2026-05-28	18.0000	18.0000	13.7100	15.1000	-10.914%	83	1,337	+50.331%
2026-05-27	16.0000	17.4000	14.8500	16.9500	+7.278%	1,564	1,319	+33.923%
2026-05-26	16.1500	16.1500	15.4000	15.8000	-2.469%	29	2,233	+43.671%
2026-05-22	16.8500	16.8500	16.0000	16.2000	-10.744%	34	2,217	+40.123%
2026-05-21	18.1500	18.1500	18.1500	18.1500	+8.683%	1	2,217	+25.069%
2026-05-20	18.0300	18.0300	16.6500	16.7000	+5.363%	47	2,217	+35.928%
2026-05-19	15.6500	16.5500	15.6500	15.8500	-5.373%	32	2,178	+43.218%
2026-05-18	17.0000	17.6000	16.7500	16.7500	-12.987%	23	2,178	+35.522%
2026-05-15	19.3500	19.3500	18.6000	19.2500	-15.902%	9	2,178	+17.922%
2026-05-14	23.7500	23.7500	22.3000	22.8900	-3.945%	55	2,169	-0.830%
2026-05-13	21.1500	23.8300	21.1500	23.8300	+13.747%	5	2,040	-4.742%
2026-05-12	20.0000	20.9500	20.0000	20.9500	+16.260%	126	2,040	+8.353%
2026-05-11	18.0200	18.0200	18.0200	18.0200	+8.228%	1	2,040	+25.971%
2026-05-08	17.2000	17.6000	16.6500	16.6500	+1.277%	27	2,041	+36.336%
2026-05-06	15.6000	16.4400	15.6000	16.4400	+17.261%	5	2,020	+38.078%
2026-05-05	14.0200	14.0200	14.0200	14.0200	-2.774%	1	2,018	+61.912%
2026-05-04	14.4200	14.4200	14.4200	14.4200	-24.503%	1	2,019	+57.420%
2026-04-30	19.1200	19.3000	18.5000	19.1000	+17.901%	58	2,018	+18.848%
2026-04-28	16.5000	16.5000	15.9500	16.2000	-2.994%	18	2,016	+40.123%
2026-04-27	16.9100	16.9500	16.6000	16.7000	-8.493%	23	2,030	+35.928%
2026-04-24	18.2500	18.2500	18.2000	18.2500	-11.192%	33	2,030	+24.384%
2026-04-23	20.6000	20.9100	19.6500	20.5500	+51.661%	32	2,063	+10.462%
2026-04-22	13.7000	13.8000	13.3000	13.5500	-4.577%	14	2,041	+67.528%
2026-04-21	13.2500	14.2000	12.5500	14.2000	-0.351%	181	1,926	+59.859%
2026-04-20	14.4000	14.7000	13.9000	14.2500	-11.765%	32	1,926	+59.298%
2026-04-17	14.5000	16.2500	14.5000	16.1500	-3.869%	3	1,918	+40.557%
2026-04-16	16.7200	16.8000	16.5500	16.8000	-5.245%	11	1,917	+35.119%
2026-04-15	18.2900	18.4700	17.7300	17.7300	-16.091%	124	1,908	+28.032%
2026-04-14	19.9000	21.1300	19.8000	21.1300	+3.578%	12	1,912	+7.430%
2026-04-13	20.6200	20.7300	20.4000	20.4000	-19.048%	7	1,917	+11.275%
2026-04-10	25.0000	25.2000	25.0000	25.2000	+10.429%	3	1,912	-9.921%
2026-04-09	21.0000	22.8500	21.0000	22.8200	+41.300%	8	1,912	-0.526%
2026-04-07	16.0000	16.2000	15.6500	16.1500	+3.393%	8	1,908	+40.557%
2026-03-31	15.6200	15.6200	15.6200	15.6200	-3.580%	10	1,908	+45.327%
2026-03-30	16.1500	16.2000	16.1500	16.2000	-13.830%	4	1,898	+40.123%
2026-03-27	18.3500	18.8000	18.3500	18.8000	+17.868%	122	1,898	+20.745%
2026-03-26	15.9500	15.9500	15.9500	15.9500	-12.459%	1	1,778	+42.320%
2026-03-25	18.2200	18.2200	18.2200	18.2200	+8.776%	1	1,779	+24.588%
2026-03-24	15.4800	16.8000	15.0200	16.7500	+32.831%	88	1,780	+35.522%
2026-03-23	12.8700	13.6500	12.5000	12.6100	-4.614%	233	1,779	+80.016%
2026-03-20	13.8200	13.8200	12.7000	13.2200	+0.380%	1,285	1,724	+71.710%
2026-03-19	12.9900	13.2300	12.9900	13.1700	+3.294%	48	539	+72.361%
2026-03-18	12.8500	12.8500	12.7500	12.7500	+8.418%	10	540	+78.039%
2026-03-17	10.9100	11.7600	10.7200	11.7600	-5.769%	65	541	+93.027%
2026-03-16	12.4800	12.4800	12.4800	12.4800	-9.892%	1	539	+81.891%
2026-03-13	14.1300	14.1300	13.8000	13.8500	+15.225%	6	538	+63.899%
2026-03-12	14.3700	14.3700	11.1100	12.0200	-16.237%	38	539	+88.852%
2026-03-11	14.1300	15.0500	14.0300	14.3500	-3.820%	196	542	+58.188%
2026-03-10	14.9200	14.9200	14.9200	14.9200	+8.116%	10	484	+52.145%
2026-03-06	13.8000	13.8000	13.2000	13.8000	+0.730%	9	484	+64.493%
2026-03-05	13.7000	13.7000	13.7000	13.7000	-9.091%	1	481	+65.693%
2026-03-04	15.0700	15.0700	15.0700	15.0700	-8.389%	5	481	+50.630%
2026-03-02	17.0500	17.1000	16.4500	16.4500	+3.785%	8	476	+37.994%
2026-02-27	16.4500	16.4500	15.8500	15.8500	+5.667%	8	474	+43.218%
2026-02-26	16.4000	16.4000	14.8500	15.0000	-12.383%	5	474	+51.333%
2026-02-25	17.4000	17.4000	16.9500	17.1200	-12.653%	12	463	+32.593%
2026-02-24	19.3000	19.6000	19.1500	19.6000	-16.843%	36	463	+15.816%
2026-02-23	23.5700	23.5700	23.5700	23.5700	+20.872%	1	462	-3.691%
2026-02-20	18.5000	19.5000	17.6500	19.5000	-0.510%	3	462	+16.410%
2026-02-19	19.9600	19.9600	19.6000	19.6000	+3.869%	17	461	+15.816%
2026-02-18	18.8000	18.8700	18.8000	18.8700	-5.885%	3	447	+20.297%
2026-02-17	19.2600	20.3500	19.2600	20.0500	+7.564%	7	449	+13.217%
2026-02-13	17.9100	18.6400	17.9100	18.6400	-13.100%	32	456	+21.781%
2026-02-12	19.2000	21.4500	19.2000	21.4500	+8.718%	7	456	+5.828%
2026-02-11	19.1700	20.2200	19.1700	19.7300	+22.623%	363	457	+15.053%
2026-02-10	15.0800	16.3000	15.0800	16.0900	-0.985%	10	191	+41.081%
2026-02-09	16.2500	16.2500	16.2500	16.2500	-6.877%	27	193	+39.692%
2026-02-06	17.6600	18.1000	17.4500	17.4500	-3.056%	24	183	+30.086%
2026-02-05	16.3400	18.0000	16.2000	18.0000	+17.647%	34	174	+26.111%
2026-02-04	16.5700	17.5800	15.3000	15.3000	-3.470%	7	145	+48.366%
2026-02-03	14.6000	15.8600	14.6000	15.8500	+70.064%	13	139	+43.218%
2026-01-30	9.3200	9.3200	9.3200	9.3200	-6.237%	1	130	+143.562%
2026-01-29	9.3000	10.4000	9.3000	9.9400	+52.923%	53	130	+128.370%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+6.383%	1	99	+249.231%
2026-01-26	6.3000	6.3000	6.1100	6.1100	-23.145%	23	98	+271.522%
2026-01-21	7.9500	7.9500	7.9500	7.9500	+8.904%	1	83	+185.535%
2026-01-20	7.3000	7.3000	7.3000	7.3000	+19.672%	1	83	+210.959%
2026-01-16	6.1000	6.1000	6.1000	6.1000	+49.510%	15	67	+272.131%
2026-01-13	4.0800	4.0800	4.0800	4.0800	+25.538%	1	67	+456.373%
2026-01-09	3.2500	3.2500	3.2500	3.2500	-10.959%	2	67	+598.462%
2026-01-02	3.6100	3.6500	3.6100	3.6500	+31.769%	2	65	+521.918%
2025-12-24	2.7700	2.7800	2.7700	2.7700	-72.328%	3	65	+719.495%
2025-11-20	10.0100	10.0100	10.0100	10.0100	+31.021%	2	65	+126.773%
2025-10-16	7.6400	7.6400	7.6400	7.6400	-2.675%	1	63	+197.120%
2025-10-10	7.8500	7.8500	7.8500	7.8500	-8.187%	1	62	+189.172%
2025-10-08	8.5500	8.5500	8.5500	8.5500	+35.285%	4	61	+165.497%
2025-09-23	6.1900	6.3200	6.1900	6.3200	-3.511%	2	57	+259.177%
2025-09-17	6.9000	6.9500	6.5500	6.5500	-2.093%	20	57	+246.565%
2025-09-15	6.5900	6.6900	6.5900	6.6900	+7.040%	2	48	+239.312%
2025-09-11	6.2500	6.2500	6.2500	6.2500	+13.020%	21	48	+263.200%
2025-09-08	5.4700	5.5300	5.4700	5.5300	-6.271%	2	48	+310.488%
2025-09-05	6.0400	6.1300	5.9000	5.9000	-1.667%	3	48	+284.746%
2025-08-28	6.0100	6.0100	6.0000	6.0000	-13.669%	2	49	+278.333%
2025-08-27	6.9500	6.9500	6.9500	6.9500	-3.472%	1	48	+226.619%
2025-08-26	7.2000	7.2500	7.2000	7.2000	+3.448%	47	47	+215.278%
2025-08-25	6.9000	6.9600	6.9000	6.9600	-11.338%	2	1	+226.149%
2025-08-18	7.7100	7.8500	7.7100	7.8500	0.000%	2	0	+189.172%