Dark

CRM20260821P185
CRM Aug 21 2026 185.00 Put (CRM260821P00185000)
option OPRA

EOD

Aug 13, 2026

0.8500-52.778%(-0.9500)1,048

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.7300	1.9100	0.7000	0.8500	-52.778%	1,048	2,849	0.000%
2026-08-12	1.3500	2.0000	1.2600	1.8000	+56.522%	199	3,249	-52.778%
2026-08-11	1.4500	1.5600	0.9900	1.1500	-23.333%	260	3,220	-26.087%
2026-08-10	2.5000	2.5000	1.3500	1.5000	-50.331%	216	3,217	-43.333%
2026-08-07	3.7000	3.7000	2.8000	3.0200	-47.018%	220	3,215	-71.854%
2026-08-06	6.6500	7.5500	5.7000	5.7000	+44.304%	1,079	3,075	-85.088%
2026-08-05	4.0500	4.7000	3.7700	3.9500	-21.000%	62	3,150	-78.481%
2026-08-04	8.1000	8.1000	5.0000	5.0000	-26.471%	600	3,168	-83.000%
2026-08-03	5.6000	6.8000	4.6800	6.8000	-17.576%	94	2,902	-87.500%
2026-07-31	10.0200	10.0200	8.2500	8.2500	-21.801%	60	2,886	-89.697%
2026-07-30	11.0000	13.0700	10.5000	10.5500	+60.091%	75	2,845	-91.943%
2026-07-29	8.8500	9.0000	6.4000	6.5900	-36.019%	82	2,841	-87.102%
2026-07-28	11.4800	11.4800	9.1500	10.3000	-25.846%	726	2,854	-91.748%
2026-07-27	18.0100	18.0100	13.2300	13.8900	-40.284%	525	2,559	-93.880%
2026-07-24	25.2000	25.2000	23.2000	23.2600	-19.516%	23	2,290	-96.346%
2026-07-23	27.9500	28.9000	27.7500	28.9000	+20.517%	32	2,283	-97.059%
2026-07-22	22.3000	23.9800	22.3000	23.9800	+29.692%	4	2,284	-96.455%
2026-07-21	18.4000	18.4900	18.4000	18.4900	-1.123%	5	2,284	-95.403%
2026-07-20	18.3500	18.7000	18.3500	18.7000	+16.875%	2	2,288	-95.455%
2026-07-16	19.7700	19.7700	15.9700	16.0000	-22.892%	7	2,288	-94.688%
2026-07-15	18.4800	20.7500	18.4800	20.7500	-4.598%	9	2,286	-95.904%
2026-07-14	21.7500	21.7500	21.7500	21.7500	+18.723%	9	2,290	-96.092%
2026-07-13	19.3200	19.3200	17.4600	18.3200	-24.454%	21	2,293	-95.360%
2026-07-10	21.8100	24.2500	21.8100	24.2500	-3.194%	3	2,293	-96.495%
2026-07-09	25.0500	25.0500	25.0500	25.0500	+13.042%	5	2,292	-96.607%
2026-07-08	22.1600	22.1600	22.1600	22.1600	+25.198%	1	2,297	-96.164%
2026-07-07	17.7000	17.7000	17.7000	17.7000	-16.549%	1	2,298	-95.198%
2026-07-06	24.0800	24.0800	21.2100	21.2100	-1.349%	3	2,299	-95.992%
2026-07-02	22.0500	22.3500	21.5000	21.5000	-9.740%	49	2,260	-96.047%
2026-07-01	23.1800	23.8200	23.1800	23.8200	-21.619%	3	2,260	-96.432%
2026-06-30	30.4800	30.4800	30.3900	30.3900	+6.222%	3	2,259	-97.203%
2026-06-29	28.0100	28.6100	27.5300	28.6100	-2.521%	7	2,256	-97.029%
2026-06-26	31.3500	31.3500	29.3500	29.3500	-16.690%	49	2,251	-97.104%
2026-06-25	35.7100	35.7100	35.2300	35.2300	+12.197%	4	2,270	-97.587%
2026-06-24	31.9000	31.9000	31.4000	31.4000	-1.227%	42	2,271	-97.293%
2026-06-23	34.4100	34.4100	31.7900	31.7900	-11.645%	12	2,263	-97.326%
2026-06-22	35.7000	37.7800	35.5000	35.9800	+5.917%	104	2,271	-97.638%
2026-06-18	35.7900	35.7900	33.9700	33.9700	+9.053%	11	2,327	-97.498%
2026-06-17	30.0000	31.1500	28.1000	31.1500	+32.553%	42	2,327	-97.271%
2026-06-15	22.3000	23.5000	22.3000	23.5000	-3.491%	11	2,327	-96.383%
2026-06-12	26.9800	26.9800	24.3500	24.3500	+0.082%	11	2,322	-96.509%
2026-06-11	22.7000	26.2000	22.7000	24.3300	+19.558%	45	2,316	-96.506%
2026-06-10	21.4200	21.4200	19.4600	20.3500	+4.573%	32	2,323	-95.823%
2026-06-09	16.9000	21.1500	16.3300	19.4600	+30.342%	134	2,324	-95.632%
2026-06-08	14.7700	15.3800	14.7000	14.9300	+9.941%	40	2,289	-94.307%
2026-06-05	11.8500	14.0500	11.8500	13.5800	+7.182%	250	2,274	-93.741%
2026-06-04	11.6100	13.2300	11.5500	12.6700	+1.767%	384	2,162	-93.291%
2026-06-03	11.7500	12.6000	11.7000	12.4500	+34.304%	57	1,954	-93.173%
2026-06-02	8.8500	10.8500	8.8500	9.2700	+30.014%	18	1,935	-90.831%
2026-06-01	9.0000	9.0000	7.1300	7.1300	-40.335%	313	1,941	-88.079%
2026-05-29	14.7200	14.7200	11.8200	11.9500	-34.699%	546	1,844	-92.887%
2026-05-28	19.0000	19.0000	17.1000	18.3000	-5.913%	45	1,523	-95.355%
2026-05-27	17.8000	19.7000	17.8000	19.4500	+7.459%	31	1,514	-95.630%
2026-05-26	18.1000	18.1000	18.1000	18.1000	-3.209%	1	1,500	-95.304%
2026-05-22	19.3100	19.3100	18.7000	18.7000	-8.333%	33	1,528	-95.455%
2026-05-21	22.3800	22.3800	20.4000	20.4000	+0.741%	33	1,520	-95.833%
2026-05-20	20.2500	20.2500	20.2500	20.2500	+8.871%	1	1,520	-95.802%
2026-05-19	16.7000	19.1000	16.5500	18.6000	-6.533%	157	1,489	-95.430%
2026-05-18	20.2000	20.2000	19.9000	19.9000	-10.036%	19	1,489	-95.729%
2026-05-15	24.1700	24.1700	21.5000	22.1200	-15.346%	8	1,489	-96.157%
2026-05-14	27.1200	27.1200	26.1300	26.1300	-2.862%	4	1,491	-96.747%
2026-05-13	26.8500	26.9000	26.8500	26.9000	+21.171%	51	1,489	-96.840%
2026-05-12	22.2000	22.2000	22.2000	22.2000	+8.557%	1	1,489	-96.171%
2026-05-08	20.4500	20.4500	20.4500	20.4500	+24.695%	3	1,489	-95.844%
2026-05-07	16.3500	16.4500	16.2500	16.4000	-13.684%	95	1,491	-94.817%
2026-05-06	18.7800	19.3000	18.7800	19.0000	+13.095%	28	1,458	-95.526%
2026-05-05	17.3500	17.3500	16.6500	16.8000	+0.901%	32	1,447	-94.940%
2026-05-04	16.6300	16.6500	16.6300	16.6500	-25.000%	7	1,438	-94.895%
2026-04-30	22.1500	22.3000	22.1500	22.2000	+11.056%	127	1,445	-96.171%
2026-04-29	19.9900	19.9900	19.9900	19.9900	+4.660%	15	1,540	-95.748%
2026-04-27	19.1000	19.2000	19.1000	19.1000	-11.410%	31	1,525	-95.550%
2026-04-24	21.5600	21.5600	21.5600	21.5600	-7.745%	1	1,519	-96.058%
2026-04-23	23.3000	23.3700	23.3000	23.3700	+48.381%	24	1,519	-96.363%
2026-04-22	15.3000	16.0000	15.3000	15.7500	-3.787%	23	1,503	-94.603%
2026-04-21	15.3800	16.4200	14.7000	16.3700	+1.362%	30	1,505	-94.808%
2026-04-20	16.7000	17.0500	16.1500	16.1500	-10.427%	114	1,505	-94.737%
2026-04-17	16.2300	18.0300	16.2300	18.0300	-5.354%	61	1,463	-95.286%
2026-04-16	19.2500	19.4500	18.6500	19.0500	-5.740%	68	1,463	-95.538%
2026-04-15	21.0100	21.0600	20.1500	20.2100	-13.448%	107	1,444	-95.794%
2026-04-13	25.1200	25.1200	23.3500	23.3500	-6.338%	6	1,423	-96.360%
2026-04-09	24.0200	25.4900	24.0100	24.9300	+35.122%	15	1,419	-96.590%
2026-04-07	18.4500	18.4500	18.4500	18.4500	+4.237%	1	1,422	-95.393%
2026-04-06	17.3500	17.7000	17.3500	17.7000	+0.283%	4	1,422	-95.198%
2026-04-02	17.9000	17.9000	17.5500	17.6500	+1.729%	4	1,420	-95.184%
2026-04-01	17.3500	17.3500	17.3500	17.3500	-3.343%	4	1,420	-95.101%
2026-03-31	18.0400	18.0400	17.5500	17.9500	-2.710%	11	1,420	-95.265%
2026-03-30	19.6500	19.6500	18.4000	18.4500	-11.722%	14	1,421	-95.393%
2026-03-27	21.0000	21.0000	20.8000	20.9000	+12.973%	14	1,418	-95.933%
2026-03-26	18.0700	18.7600	17.6500	18.5000	-9.314%	30	1,426	-95.405%
2026-03-25	20.4000	20.4000	20.4000	20.4000	+7.312%	2	1,414	-95.833%
2026-03-24	17.1000	19.0100	17.1000	19.0100	+25.066%	43	1,414	-95.529%
2026-03-23	14.4500	15.2000	14.3400	15.2000	-2.875%	9	1,373	-94.408%
2026-03-20	16.1500	16.1500	15.6500	15.6500	+3.780%	3	1,367	-94.569%
2026-03-19	15.1000	15.2300	15.0000	15.0800	+10.395%	936	1,359	-94.363%
2026-03-17	13.4500	13.7000	13.3000	13.6600	-3.121%	32	637	-93.777%
2026-03-16	14.2000	14.2000	14.1000	14.1000	-12.422%	3	624	-93.972%
2026-03-13	14.4500	16.1000	14.4500	16.1000	+12.982%	133	621	-94.720%
2026-03-12	13.4500	14.2500	13.4500	14.2500	-11.491%	111	578	-94.035%
2026-03-11	15.3000	17.2500	15.3000	16.1000	-4.508%	119	521	-94.720%
2026-03-10	17.4500	17.4500	16.8600	16.8600	+11.656%	12	484	-94.958%
2026-03-05	15.5000	15.5000	14.9900	15.1000	-13.714%	5	476	-94.371%
2026-03-04	17.5000	17.5000	17.5000	17.5000	+4.167%	3	473	-95.143%
2026-03-03	17.9500	18.0000	16.7000	16.8000	-9.434%	207	473	-94.940%
2026-03-02	18.5000	19.2000	18.5000	18.5500	+1.090%	108	269	-95.418%
2026-02-27	19.1500	19.1500	18.1000	18.3500	+14.688%	25	220	-95.368%
2026-02-26	17.5600	17.5600	16.0000	16.0000	-18.575%	32	215	-94.688%
2026-02-25	20.9500	20.9500	19.6500	19.6500	-11.765%	27	223	-95.674%
2026-02-24	22.4500	22.4500	22.0000	22.2700	-19.018%	43	223	-96.183%
2026-02-23	26.2500	27.5000	26.2500	27.5000	+23.318%	31	196	-96.909%
2026-02-20	22.0000	22.3000	20.1500	22.3000	+1.595%	4	190	-96.188%
2026-02-19	21.9000	21.9500	21.6500	21.9500	+3.538%	21	189	-96.128%
2026-02-18	23.1900	23.1900	21.2000	21.2000	-6.608%	30	171	-95.991%
2026-02-17	22.6500	22.7000	22.6500	22.7000	+8.353%	17	171	-96.256%
2026-02-13	21.8200	21.8500	19.7800	20.9500	-9.620%	38	123	-95.943%
2026-02-12	21.8500	24.0000	21.8500	23.1800	+3.621%	6	123	-96.333%
2026-02-11	20.6000	22.3800	20.6000	22.3700	+22.508%	25	120	-96.200%
2026-02-10	17.4300	18.2600	17.4200	18.2600	-1.881%	39	97	-95.345%
2026-02-09	20.1800	20.1800	18.0900	18.6100	-6.010%	39	94	-95.433%
2026-02-06	19.8000	19.8000	19.8000	19.8000	+0.508%	1	61	-95.707%
2026-02-05	19.7000	19.7000	19.7000	19.7000	+74.336%	1	60	-95.685%
2026-02-02	10.4500	11.3000	10.4500	11.3000	+1.802%	13	59	-92.478%
2026-01-30	10.7500	11.2500	10.7500	11.1000	-3.226%	6	48	-92.342%
2026-01-29	11.4700	11.4700	11.4700	11.4700	+56.267%	5	42	-92.589%
2026-01-28	7.3400	7.3400	7.3400	7.3400	-2.133%	1	38	-88.420%
2026-01-23	7.5500	7.5500	7.5000	7.5000	-19.355%	8	37	-88.667%
2026-01-21	9.4500	9.4500	9.3000	9.3000	+13.001%	2	31	-90.860%
2026-01-20	8.2300	8.2300	8.2300	8.2300	+11.973%	1	29	-89.672%
2026-01-16	7.3500	7.3500	7.3500	7.3500	+10.526%	4	25	-88.435%
2026-01-15	6.6500	6.6500	6.6500	6.6500	+27.885%	1	25	-87.218%
2026-01-13	5.2000	5.2000	5.2000	5.2000	+48.571%	1	24	-83.654%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-4.110%	3	24	-75.714%
2025-12-22	3.6500	3.6500	3.6500	3.6500	-19.780%	1	26	-76.712%
2025-12-08	4.5500	4.5500	4.5500	4.5500	-1.087%	1	26	-81.319%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-45.238%	1	27	-81.522%
2025-11-13	8.4000	8.4000	8.4000	8.4000	+15.702%	1	27	-89.881%
2025-10-29	6.9500	7.2600	6.9500	7.2600	+4.460%	2	28	-88.292%
2025-10-23	6.9500	6.9500	6.9500	6.9500	-12.137%	1	29	-87.770%
2025-10-20	7.7700	7.9100	7.7700	7.9100	-22.069%	2	30	-89.254%
2025-10-15	10.1500	10.1500	10.1500	10.1500	+12.155%	1	29	-91.626%
2025-10-10	9.0500	9.0500	9.0500	9.0500	+19.079%	2	28	-90.608%
2025-09-23	7.6000	7.6000	7.6000	7.6000	+20.444%	12	30	-88.816%
2025-09-08	6.2600	6.3100	6.2600	6.3100	-10.242%	2	18	-86.529%
2025-09-05	6.9000	7.0300	6.9000	7.0300	+0.572%	2	18	-87.909%
2025-08-29	6.8700	6.9900	6.8700	6.9900	-13.704%	2	18	-87.840%
2025-08-26	8.2000	8.2000	8.1000	8.1000	+2.532%	7	18	-89.506%
2025-08-25	7.7900	7.9000	7.7900	7.9000	-10.431%	2	11	-89.241%
2025-08-18	8.9500	8.9500	8.7400	8.8200	0.000%	12	10	-90.363%