Dark

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

EOD

Aug 13, 2026

0.4200-53.846%(-0.4900)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6400	0.9000	0.0100	0.4200	-53.846%	307	4,654	0.000%
2026-08-12	0.9300	1.0100	0.6200	0.9100	+71.698%	520	4,639	-53.846%
2026-08-11	1.8800	1.8800	0.5000	0.5300	-25.352%	390	4,545	-20.755%
2026-08-10	2.0600	2.1300	0.6800	0.7100	-59.887%	512	4,428	-40.845%
2026-08-07	2.0800	2.1900	1.5000	1.7700	-54.499%	609	4,535	-76.271%
2026-08-06	4.5000	5.2000	3.8900	3.8900	+52.549%	170	4,638	-89.203%
2026-08-05	2.7700	3.0200	2.4100	2.5500	-20.313%	882	4,689	-83.529%
2026-08-04	5.6000	5.6000	3.1500	3.2000	-31.478%	617	4,724	-86.875%
2026-08-03	4.3500	4.6700	3.0000	4.6700	-19.204%	260	4,782	-91.006%
2026-07-31	7.5000	8.8000	5.7800	5.7800	-23.545%	103	4,597	-92.734%
2026-07-30	7.7000	9.9000	7.5500	7.5600	+54.286%	514	4,601	-94.444%
2026-07-29	7.0900	7.0900	4.5500	4.9000	-35.948%	83	4,288	-91.429%
2026-07-28	8.8700	8.8700	6.7600	7.6500	-34.052%	113	4,312	-94.510%
2026-07-27	14.8400	14.8400	10.0900	11.6000	-38.786%	165	4,290	-96.379%
2026-07-24	20.0000	20.0000	18.9500	18.9500	-20.877%	2	4,333	-97.784%
2026-07-23	20.1500	26.0500	20.1500	23.9500	+22.821%	27	4,334	-98.246%
2026-07-22	19.4500	19.5000	19.4500	19.5000	+31.490%	11	4,357	-97.846%
2026-07-21	14.3500	15.4500	14.3500	14.8300	+15.319%	23	4,346	-97.168%
2026-07-20	12.5700	12.8600	12.5200	12.8600	-11.857%	9	4,324	-96.734%
2026-07-17	13.8000	14.7000	13.7000	14.5900	+7.279%	51	4,333	-97.121%
2026-07-16	16.3000	16.3000	12.8000	13.6000	-18.757%	455	4,329	-96.912%
2026-07-15	14.9000	16.7400	13.9100	16.7400	-1.297%	52	4,058	-97.491%
2026-07-14	18.3700	18.3700	15.8000	16.9600	+14.209%	16	4,008	-97.524%
2026-07-13	17.2700	17.2700	13.6800	14.8500	-25.000%	25	4,001	-97.172%
2026-07-10	17.9000	20.2600	17.9000	19.8000	-4.578%	32	4,000	-97.879%
2026-07-09	23.0000	23.0000	20.1200	20.7500	+18.911%	34	4,002	-97.976%
2026-07-08	18.0500	18.3000	17.4500	17.4500	+9.404%	13	4,015	-97.593%
2026-07-07	15.9400	15.9500	14.3700	15.9500	-10.644%	56	4,017	-97.367%
2026-07-06	18.8900	20.1500	17.4900	17.8500	-4.032%	14	4,002	-97.647%
2026-07-02	18.8800	19.1500	18.0000	18.6000	-8.148%	5	4,008	-97.742%
2026-07-01	20.4800	20.4800	19.3000	20.2500	-20.960%	62	4,008	-97.926%
2026-06-30	26.3300	27.2500	25.6200	25.6200	+12.863%	36	4,046	-98.361%
2026-06-29	23.3000	23.3500	22.5000	22.7000	-9.562%	9	4,030	-98.150%
2026-06-26	29.1800	29.1800	25.1000	25.1000	-17.678%	18	4,027	-98.327%
2026-06-25	28.8000	31.6200	28.3400	30.4900	+6.646%	43	4,029	-98.622%
2026-06-24	28.4500	28.5900	27.8100	28.5900	-0.764%	4	4,045	-98.531%
2026-06-23	29.1200	29.1200	28.3000	28.8100	-9.941%	3	4,044	-98.542%
2026-06-22	30.6000	32.9900	30.6000	31.9900	+11.270%	63	4,043	-98.687%
2026-06-18	30.7900	30.7900	28.6200	28.7500	+4.129%	35	3,956	-98.539%
2026-06-17	24.6500	27.6800	24.6500	27.6100	+18.855%	126	3,956	-98.479%
2026-06-16	21.1800	23.5000	21.1800	23.2300	+9.731%	6	3,956	-98.192%
2026-06-15	19.9800	21.1700	18.4300	21.1700	-0.376%	94	3,955	-98.016%
2026-06-12	23.3800	23.3800	21.2500	21.2500	+4.525%	5	3,879	-98.024%
2026-06-11	19.5400	21.5500	19.5400	20.3300	+21.737%	46	3,876	-97.934%
2026-06-10	16.8000	16.8000	16.7000	16.7000	+1.829%	9	3,869	-97.485%
2026-06-09	14.1000	17.5500	13.4000	16.4000	+30.262%	1,107	3,869	-97.439%
2026-06-08	12.0500	12.9000	12.0500	12.5900	+8.910%	26	2,911	-96.664%
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	-95.973%
2026-06-03	7.4600	10.4000	7.4500	10.2000	+33.333%	21	2,847	-95.882%
2026-06-02	7.0100	8.8900	6.8100	7.6500	+30.769%	58	2,833	-94.510%
2026-06-01	7.5000	7.5000	5.6500	5.8500	-43.149%	671	2,762	-92.821%
2026-05-29	12.3500	12.7500	9.4500	10.2900	-31.854%	1,212	2,440	-95.918%
2026-05-28	18.0000	18.0000	13.7100	15.1000	-10.914%	83	1,337	-97.219%
2026-05-27	16.0000	17.4000	14.8500	16.9500	+7.278%	1,564	1,319	-97.522%
2026-05-26	16.1500	16.1500	15.4000	15.8000	-2.469%	29	2,233	-97.342%
2026-05-22	16.8500	16.8500	16.0000	16.2000	-10.744%	34	2,217	-97.407%
2026-05-21	18.1500	18.1500	18.1500	18.1500	+8.683%	1	2,217	-97.686%
2026-05-20	18.0300	18.0300	16.6500	16.7000	+5.363%	47	2,217	-97.485%
2026-05-19	15.6500	16.5500	15.6500	15.8500	-5.373%	32	2,178	-97.350%
2026-05-18	17.0000	17.6000	16.7500	16.7500	-12.987%	23	2,178	-97.493%
2026-05-15	19.3500	19.3500	18.6000	19.2500	-15.902%	9	2,178	-97.818%
2026-05-14	23.7500	23.7500	22.3000	22.8900	-3.945%	55	2,169	-98.165%
2026-05-13	21.1500	23.8300	21.1500	23.8300	+13.747%	5	2,040	-98.238%
2026-05-12	20.0000	20.9500	20.0000	20.9500	+16.260%	126	2,040	-97.995%
2026-05-11	18.0200	18.0200	18.0200	18.0200	+8.228%	1	2,040	-97.669%
2026-05-08	17.2000	17.6000	16.6500	16.6500	+1.277%	27	2,041	-97.477%
2026-05-06	15.6000	16.4400	15.6000	16.4400	+17.261%	5	2,020	-97.445%
2026-05-05	14.0200	14.0200	14.0200	14.0200	-2.774%	1	2,018	-97.004%
2026-05-04	14.4200	14.4200	14.4200	14.4200	-24.503%	1	2,019	-97.087%
2026-04-30	19.1200	19.3000	18.5000	19.1000	+17.901%	58	2,018	-97.801%
2026-04-28	16.5000	16.5000	15.9500	16.2000	-2.994%	18	2,016	-97.407%
2026-04-27	16.9100	16.9500	16.6000	16.7000	-8.493%	23	2,030	-97.485%
2026-04-24	18.2500	18.2500	18.2000	18.2500	-11.192%	33	2,030	-97.699%
2026-04-23	20.6000	20.9100	19.6500	20.5500	+51.661%	32	2,063	-97.956%
2026-04-22	13.7000	13.8000	13.3000	13.5500	-4.577%	14	2,041	-96.900%
2026-04-21	13.2500	14.2000	12.5500	14.2000	-0.351%	181	1,926	-97.042%
2026-04-20	14.4000	14.7000	13.9000	14.2500	-11.765%	32	1,926	-97.053%
2026-04-17	14.5000	16.2500	14.5000	16.1500	-3.869%	3	1,918	-97.399%
2026-04-16	16.7200	16.8000	16.5500	16.8000	-5.245%	11	1,917	-97.500%
2026-04-15	18.2900	18.4700	17.7300	17.7300	-16.091%	124	1,908	-97.631%
2026-04-14	19.9000	21.1300	19.8000	21.1300	+3.578%	12	1,912	-98.012%
2026-04-13	20.6200	20.7300	20.4000	20.4000	-19.048%	7	1,917	-97.941%
2026-04-10	25.0000	25.2000	25.0000	25.2000	+10.429%	3	1,912	-98.333%
2026-04-09	21.0000	22.8500	21.0000	22.8200	+41.300%	8	1,912	-98.160%
2026-04-07	16.0000	16.2000	15.6500	16.1500	+3.393%	8	1,908	-97.399%
2026-03-31	15.6200	15.6200	15.6200	15.6200	-3.580%	10	1,908	-97.311%
2026-03-30	16.1500	16.2000	16.1500	16.2000	-13.830%	4	1,898	-97.407%
2026-03-27	18.3500	18.8000	18.3500	18.8000	+17.868%	122	1,898	-97.766%
2026-03-26	15.9500	15.9500	15.9500	15.9500	-12.459%	1	1,778	-97.367%
2026-03-25	18.2200	18.2200	18.2200	18.2200	+8.776%	1	1,779	-97.695%
2026-03-24	15.4800	16.8000	15.0200	16.7500	+32.831%	88	1,780	-97.493%
2026-03-23	12.8700	13.6500	12.5000	12.6100	-4.614%	233	1,779	-96.669%
2026-03-20	13.8200	13.8200	12.7000	13.2200	+0.380%	1,285	1,724	-96.823%
2026-03-19	12.9900	13.2300	12.9900	13.1700	+3.294%	48	539	-96.811%
2026-03-18	12.8500	12.8500	12.7500	12.7500	+8.418%	10	540	-96.706%
2026-03-17	10.9100	11.7600	10.7200	11.7600	-5.769%	65	541	-96.429%
2026-03-16	12.4800	12.4800	12.4800	12.4800	-9.892%	1	539	-96.635%
2026-03-13	14.1300	14.1300	13.8000	13.8500	+15.225%	6	538	-96.968%
2026-03-12	14.3700	14.3700	11.1100	12.0200	-16.237%	38	539	-96.506%
2026-03-11	14.1300	15.0500	14.0300	14.3500	-3.820%	196	542	-97.073%
2026-03-10	14.9200	14.9200	14.9200	14.9200	+8.116%	10	484	-97.185%
2026-03-06	13.8000	13.8000	13.2000	13.8000	+0.730%	9	484	-96.957%
2026-03-05	13.7000	13.7000	13.7000	13.7000	-9.091%	1	481	-96.934%
2026-03-04	15.0700	15.0700	15.0700	15.0700	-8.389%	5	481	-97.213%
2026-03-02	17.0500	17.1000	16.4500	16.4500	+3.785%	8	476	-97.447%
2026-02-27	16.4500	16.4500	15.8500	15.8500	+5.667%	8	474	-97.350%
2026-02-26	16.4000	16.4000	14.8500	15.0000	-12.383%	5	474	-97.200%
2026-02-25	17.4000	17.4000	16.9500	17.1200	-12.653%	12	463	-97.547%
2026-02-24	19.3000	19.6000	19.1500	19.6000	-16.843%	36	463	-97.857%
2026-02-23	23.5700	23.5700	23.5700	23.5700	+20.872%	1	462	-98.218%
2026-02-20	18.5000	19.5000	17.6500	19.5000	-0.510%	3	462	-97.846%
2026-02-19	19.9600	19.9600	19.6000	19.6000	+3.869%	17	461	-97.857%
2026-02-18	18.8000	18.8700	18.8000	18.8700	-5.885%	3	447	-97.774%
2026-02-17	19.2600	20.3500	19.2600	20.0500	+7.564%	7	449	-97.905%
2026-02-13	17.9100	18.6400	17.9100	18.6400	-13.100%	32	456	-97.747%
2026-02-12	19.2000	21.4500	19.2000	21.4500	+8.718%	7	456	-98.042%
2026-02-11	19.1700	20.2200	19.1700	19.7300	+22.623%	363	457	-97.871%
2026-02-10	15.0800	16.3000	15.0800	16.0900	-0.985%	10	191	-97.390%
2026-02-09	16.2500	16.2500	16.2500	16.2500	-6.877%	27	193	-97.415%
2026-02-06	17.6600	18.1000	17.4500	17.4500	-3.056%	24	183	-97.593%
2026-02-05	16.3400	18.0000	16.2000	18.0000	+17.647%	34	174	-97.667%
2026-02-04	16.5700	17.5800	15.3000	15.3000	-3.470%	7	145	-97.255%
2026-02-03	14.6000	15.8600	14.6000	15.8500	+70.064%	13	139	-97.350%
2026-01-30	9.3200	9.3200	9.3200	9.3200	-6.237%	1	130	-95.494%
2026-01-29	9.3000	10.4000	9.3000	9.9400	+52.923%	53	130	-95.775%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+6.383%	1	99	-93.538%
2026-01-26	6.3000	6.3000	6.1100	6.1100	-23.145%	23	98	-93.126%
2026-01-21	7.9500	7.9500	7.9500	7.9500	+8.904%	1	83	-94.717%
2026-01-20	7.3000	7.3000	7.3000	7.3000	+19.672%	1	83	-94.247%
2026-01-16	6.1000	6.1000	6.1000	6.1000	+49.510%	15	67	-93.115%
2026-01-13	4.0800	4.0800	4.0800	4.0800	+25.538%	1	67	-89.706%
2026-01-09	3.2500	3.2500	3.2500	3.2500	-10.959%	2	67	-87.077%
2026-01-02	3.6100	3.6500	3.6100	3.6500	+31.769%	2	65	-88.493%
2025-12-24	2.7700	2.7800	2.7700	2.7700	-72.328%	3	65	-84.838%
2025-11-20	10.0100	10.0100	10.0100	10.0100	+31.021%	2	65	-95.804%
2025-10-16	7.6400	7.6400	7.6400	7.6400	-2.675%	1	63	-94.503%
2025-10-10	7.8500	7.8500	7.8500	7.8500	-8.187%	1	62	-94.650%
2025-10-08	8.5500	8.5500	8.5500	8.5500	+35.285%	4	61	-95.088%
2025-09-23	6.1900	6.3200	6.1900	6.3200	-3.511%	2	57	-93.354%
2025-09-17	6.9000	6.9500	6.5500	6.5500	-2.093%	20	57	-93.588%
2025-09-15	6.5900	6.6900	6.5900	6.6900	+7.040%	2	48	-93.722%
2025-09-11	6.2500	6.2500	6.2500	6.2500	+13.020%	21	48	-93.280%
2025-09-08	5.4700	5.5300	5.4700	5.5300	-6.271%	2	48	-92.405%
2025-09-05	6.0400	6.1300	5.9000	5.9000	-1.667%	3	48	-92.881%
2025-08-28	6.0100	6.0100	6.0000	6.0000	-13.669%	2	49	-93.000%
2025-08-27	6.9500	6.9500	6.9500	6.9500	-3.472%	1	48	-93.957%
2025-08-26	7.2000	7.2500	7.2000	7.2000	+3.448%	47	47	-94.167%
2025-08-25	6.9000	6.9600	6.9000	6.9600	-11.338%	2	1	-93.966%
2025-08-18	7.7100	7.8500	7.7100	7.8500	0.000%	2	0	-94.650%