Dark

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

EOD

Jun 29, 2026

28.61-2.521%(-0.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	28.0100	28.6100	27.5300	28.6100	-2.521%	7	2,256	0.000%
2026-06-26	31.3500	31.3500	29.3500	29.3500	-16.690%	49	2,251	-2.521%
2026-06-25	35.7100	35.7100	35.2300	35.2300	+12.197%	4	2,270	-18.791%
2026-06-24	31.9000	31.9000	31.4000	31.4000	-1.227%	42	2,271	-8.885%
2026-06-23	34.4100	34.4100	31.7900	31.7900	-11.645%	12	2,263	-10.003%
2026-06-22	35.7000	37.7800	35.5000	35.9800	+5.917%	104	2,271	-20.484%
2026-06-18	35.7900	35.7900	33.9700	33.9700	+9.053%	11	2,327	-15.779%
2026-06-17	30.0000	31.1500	28.1000	31.1500	+32.553%	42	2,327	-8.154%
2026-06-15	22.3000	23.5000	22.3000	23.5000	-3.491%	11	2,327	+21.745%
2026-06-12	26.9800	26.9800	24.3500	24.3500	+0.082%	11	2,322	+17.495%
2026-06-11	22.7000	26.2000	22.7000	24.3300	+19.558%	45	2,316	+17.591%
2026-06-10	21.4200	21.4200	19.4600	20.3500	+4.573%	32	2,323	+40.590%
2026-06-09	16.9000	21.1500	16.3300	19.4600	+30.342%	134	2,324	+47.020%
2026-06-08	14.7700	15.3800	14.7000	14.9300	+9.941%	40	2,289	+91.628%
2026-06-05	11.8500	14.0500	11.8500	13.5800	+7.182%	250	2,274	+110.677%
2026-06-04	11.6100	13.2300	11.5500	12.6700	+1.767%	384	2,162	+125.809%
2026-06-03	11.7500	12.6000	11.7000	12.4500	+34.304%	57	1,954	+129.799%
2026-06-02	8.8500	10.8500	8.8500	9.2700	+30.014%	18	1,935	+208.630%
2026-06-01	9.0000	9.0000	7.1300	7.1300	-40.335%	313	1,941	+301.262%
2026-05-29	14.7200	14.7200	11.8200	11.9500	-34.699%	546	1,844	+139.414%
2026-05-28	19.0000	19.0000	17.1000	18.3000	-5.913%	45	1,523	+56.339%
2026-05-27	17.8000	19.7000	17.8000	19.4500	+7.459%	31	1,514	+47.095%
2026-05-26	18.1000	18.1000	18.1000	18.1000	-3.209%	1	1,500	+58.066%
2026-05-22	19.3100	19.3100	18.7000	18.7000	-8.333%	33	1,528	+52.995%
2026-05-21	22.3800	22.3800	20.4000	20.4000	+0.741%	33	1,520	+40.245%
2026-05-20	20.2500	20.2500	20.2500	20.2500	+8.871%	1	1,520	+41.284%
2026-05-19	16.7000	19.1000	16.5500	18.6000	-6.533%	157	1,489	+53.817%
2026-05-18	20.2000	20.2000	19.9000	19.9000	-10.036%	19	1,489	+43.769%
2026-05-15	24.1700	24.1700	21.5000	22.1200	-15.346%	8	1,489	+29.340%
2026-05-14	27.1200	27.1200	26.1300	26.1300	-2.862%	4	1,491	+9.491%
2026-05-13	26.8500	26.9000	26.8500	26.9000	+21.171%	51	1,489	+6.357%
2026-05-12	22.2000	22.2000	22.2000	22.2000	+8.557%	1	1,489	+28.874%
2026-05-08	20.4500	20.4500	20.4500	20.4500	+24.695%	3	1,489	+39.902%
2026-05-07	16.3500	16.4500	16.2500	16.4000	-13.684%	95	1,491	+74.451%
2026-05-06	18.7800	19.3000	18.7800	19.0000	+13.095%	28	1,458	+50.579%
2026-05-05	17.3500	17.3500	16.6500	16.8000	+0.901%	32	1,447	+70.298%
2026-05-04	16.6300	16.6500	16.6300	16.6500	-25.000%	7	1,438	+71.832%
2026-04-30	22.1500	22.3000	22.1500	22.2000	+11.056%	127	1,445	+28.874%
2026-04-29	19.9900	19.9900	19.9900	19.9900	+4.660%	15	1,540	+43.122%
2026-04-27	19.1000	19.2000	19.1000	19.1000	-11.410%	31	1,525	+49.791%
2026-04-24	21.5600	21.5600	21.5600	21.5600	-7.745%	1	1,519	+32.699%
2026-04-23	23.3000	23.3700	23.3000	23.3700	+48.381%	24	1,519	+22.422%
2026-04-22	15.3000	16.0000	15.3000	15.7500	-3.787%	23	1,503	+81.651%
2026-04-21	15.3800	16.4200	14.7000	16.3700	+1.362%	30	1,505	+74.771%
2026-04-20	16.7000	17.0500	16.1500	16.1500	-10.427%	114	1,505	+77.152%
2026-04-17	16.2300	18.0300	16.2300	18.0300	-5.354%	61	1,463	+58.680%
2026-04-16	19.2500	19.4500	18.6500	19.0500	-5.740%	68	1,463	+50.184%
2026-04-15	21.0100	21.0600	20.1500	20.2100	-13.448%	107	1,444	+41.564%
2026-04-13	25.1200	25.1200	23.3500	23.3500	-6.338%	6	1,423	+22.527%
2026-04-09	24.0200	25.4900	24.0100	24.9300	+35.122%	15	1,419	+14.761%
2026-04-07	18.4500	18.4500	18.4500	18.4500	+4.237%	1	1,422	+55.068%
2026-04-06	17.3500	17.7000	17.3500	17.7000	+0.283%	4	1,422	+61.638%
2026-04-02	17.9000	17.9000	17.5500	17.6500	+1.729%	4	1,420	+62.096%
2026-04-01	17.3500	17.3500	17.3500	17.3500	-3.343%	4	1,420	+64.899%
2026-03-31	18.0400	18.0400	17.5500	17.9500	-2.710%	11	1,420	+59.387%
2026-03-30	19.6500	19.6500	18.4000	18.4500	-11.722%	14	1,421	+55.068%
2026-03-27	21.0000	21.0000	20.8000	20.9000	+12.973%	14	1,418	+36.890%
2026-03-26	18.0700	18.7600	17.6500	18.5000	-9.314%	30	1,426	+54.649%
2026-03-25	20.4000	20.4000	20.4000	20.4000	+7.312%	2	1,414	+40.245%
2026-03-24	17.1000	19.0100	17.1000	19.0100	+25.066%	43	1,414	+50.500%
2026-03-23	14.4500	15.2000	14.3400	15.2000	-2.875%	9	1,373	+88.224%
2026-03-20	16.1500	16.1500	15.6500	15.6500	+3.780%	3	1,367	+82.812%
2026-03-19	15.1000	15.2300	15.0000	15.0800	+10.395%	936	1,359	+89.721%
2026-03-17	13.4500	13.7000	13.3000	13.6600	-3.121%	32	637	+109.444%
2026-03-16	14.2000	14.2000	14.1000	14.1000	-12.422%	3	624	+102.908%
2026-03-13	14.4500	16.1000	14.4500	16.1000	+12.982%	133	621	+77.702%
2026-03-12	13.4500	14.2500	13.4500	14.2500	-11.491%	111	578	+100.772%
2026-03-11	15.3000	17.2500	15.3000	16.1000	-4.508%	119	521	+77.702%
2026-03-10	17.4500	17.4500	16.8600	16.8600	+11.656%	12	484	+69.692%
2026-03-05	15.5000	15.5000	14.9900	15.1000	-13.714%	5	476	+89.470%
2026-03-04	17.5000	17.5000	17.5000	17.5000	+4.167%	3	473	+63.486%
2026-03-03	17.9500	18.0000	16.7000	16.8000	-9.434%	207	473	+70.298%
2026-03-02	18.5000	19.2000	18.5000	18.5500	+1.090%	108	269	+54.232%
2026-02-27	19.1500	19.1500	18.1000	18.3500	+14.688%	25	220	+55.913%
2026-02-26	17.5600	17.5600	16.0000	16.0000	-18.575%	32	215	+78.813%
2026-02-25	20.9500	20.9500	19.6500	19.6500	-11.765%	27	223	+45.598%
2026-02-24	22.4500	22.4500	22.0000	22.2700	-19.018%	43	223	+28.469%
2026-02-23	26.2500	27.5000	26.2500	27.5000	+23.318%	31	196	+4.036%
2026-02-20	22.0000	22.3000	20.1500	22.3000	+1.595%	4	190	+28.296%
2026-02-19	21.9000	21.9500	21.6500	21.9500	+3.538%	21	189	+30.342%
2026-02-18	23.1900	23.1900	21.2000	21.2000	-6.608%	30	171	+34.953%
2026-02-17	22.6500	22.7000	22.6500	22.7000	+8.353%	17	171	+26.035%
2026-02-13	21.8200	21.8500	19.7800	20.9500	-9.620%	38	123	+36.563%
2026-02-12	21.8500	24.0000	21.8500	23.1800	+3.621%	6	123	+23.425%
2026-02-11	20.6000	22.3800	20.6000	22.3700	+22.508%	25	120	+27.895%
2026-02-10	17.4300	18.2600	17.4200	18.2600	-1.881%	39	97	+56.681%
2026-02-09	20.1800	20.1800	18.0900	18.6100	-6.010%	39	94	+53.735%
2026-02-06	19.8000	19.8000	19.8000	19.8000	+0.508%	1	61	+44.495%
2026-02-05	19.7000	19.7000	19.7000	19.7000	+74.336%	1	60	+45.228%
2026-02-02	10.4500	11.3000	10.4500	11.3000	+1.802%	13	59	+153.186%
2026-01-30	10.7500	11.2500	10.7500	11.1000	-3.226%	6	48	+157.748%
2026-01-29	11.4700	11.4700	11.4700	11.4700	+56.267%	5	42	+149.433%
2026-01-28	7.3400	7.3400	7.3400	7.3400	-2.133%	1	38	+289.782%
2026-01-23	7.5500	7.5500	7.5000	7.5000	-19.355%	8	37	+281.467%
2026-01-21	9.4500	9.4500	9.3000	9.3000	+13.001%	2	31	+207.634%
2026-01-20	8.2300	8.2300	8.2300	8.2300	+11.973%	1	29	+247.631%
2026-01-16	7.3500	7.3500	7.3500	7.3500	+10.526%	4	25	+289.252%
2026-01-15	6.6500	6.6500	6.6500	6.6500	+27.885%	1	25	+330.226%
2026-01-13	5.2000	5.2000	5.2000	5.2000	+48.571%	1	24	+450.192%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-4.110%	3	24	+717.429%
2025-12-22	3.6500	3.6500	3.6500	3.6500	-19.780%	1	26	+683.836%
2025-12-08	4.5500	4.5500	4.5500	4.5500	-1.087%	1	26	+528.791%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-45.238%	1	27	+521.957%
2025-11-13	8.4000	8.4000	8.4000	8.4000	+15.702%	1	27	+240.595%
2025-10-29	6.9500	7.2600	6.9500	7.2600	+4.460%	2	28	+294.077%
2025-10-23	6.9500	6.9500	6.9500	6.9500	-12.137%	1	29	+311.655%
2025-10-20	7.7700	7.9100	7.7700	7.9100	-22.069%	2	30	+261.694%
2025-10-15	10.1500	10.1500	10.1500	10.1500	+12.155%	1	29	+181.872%
2025-10-10	9.0500	9.0500	9.0500	9.0500	+19.079%	2	28	+216.133%
2025-09-23	7.6000	7.6000	7.6000	7.6000	+20.444%	12	30	+276.447%
2025-09-08	6.2600	6.3100	6.2600	6.3100	-10.242%	2	18	+353.407%
2025-09-05	6.9000	7.0300	6.9000	7.0300	+0.572%	2	18	+306.970%
2025-08-29	6.8700	6.9900	6.8700	6.9900	-13.704%	2	18	+309.299%
2025-08-26	8.2000	8.2000	8.1000	8.1000	+2.532%	7	18	+253.210%
2025-08-25	7.7900	7.9000	7.7900	7.9000	-10.431%	2	11	+262.152%
2025-08-18	8.9500	8.9500	8.7400	8.8200	0.000%	12	10	+224.376%