Dark

CRM20260821P190
CRM Aug 21 2026 190.00 Put (CRM260821P00190000)
option OPRA

EOD

Jun 26, 2026

34.00-15.779%(-6.37)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	36.4600	36.4600	34.0000	34.0000	-15.779%	44	6,063	0.000%
2026-06-25	40.3700	40.3700	40.3700	40.3700	+6.461%	10	6,059	-15.779%
2026-06-24	36.5800	37.9400	36.1000	37.9200	+1.390%	16	6,059	-10.338%
2026-06-23	38.6600	38.6600	37.4000	37.4000	-9.596%	3	6,047	-9.091%
2026-06-22	39.8000	42.7000	39.8000	41.3700	+8.868%	41	6,047	-17.815%
2026-06-18	38.1500	39.0500	37.9100	38.0000	+4.510%	28	6,115	-10.526%
2026-06-17	33.2500	36.5000	31.9900	36.3600	+15.136%	115	6,115	-6.491%
2026-06-16	30.0200	31.7700	30.0200	31.5800	+11.433%	14	6,115	+7.663%
2026-06-15	26.7500	28.4000	26.7500	28.3400	+0.319%	59	6,103	+19.972%
2026-06-12	30.8500	30.8500	28.2500	28.2500	0.000%	7	6,052	+20.354%
2026-06-11	27.4500	29.3400	27.4000	28.2500	+21.349%	14	6,052	+20.354%
2026-06-10	23.2800	23.2800	23.2800	23.2800	-1.979%	1	6,047	+46.048%
2026-06-09	19.0000	24.0200	19.0000	23.7500	+33.053%	25	6,046	+43.158%
2026-06-08	18.0000	18.3700	17.5900	17.8500	+7.790%	117	6,046	+90.476%
2026-06-05	14.4200	16.9500	14.4200	16.5600	+4.810%	1,352	6,026	+105.314%
2026-06-04	14.0600	15.8000	13.5000	15.8000	+4.983%	70	4,877	+115.190%
2026-06-03	14.2700	15.1500	14.0000	15.0500	+32.599%	39	4,847	+125.914%
2026-06-02	10.8500	13.1000	10.8500	11.3500	+27.242%	101	4,842	+199.559%
2026-06-01	10.9000	10.9000	8.6000	8.9200	-40.573%	397	4,816	+281.166%
2026-05-29	17.1000	17.1000	13.7000	15.0100	-30.509%	269	4,535	+126.516%
2026-05-28	19.4000	22.1700	19.4000	21.6000	+1.599%	19	4,365	+57.407%
2026-05-26	21.9700	21.9700	21.2600	21.2600	-1.574%	2	4,380	+59.925%
2026-05-22	21.8500	21.8500	21.6000	21.6000	-13.427%	50	4,389	+57.407%
2026-05-21	24.9500	24.9500	24.9500	24.9500	+15.509%	45	4,419	+36.273%
2026-05-19	19.5000	22.2000	19.5000	21.6000	-5.263%	44	4,419	+57.407%
2026-05-18	22.9500	23.1500	22.8000	22.8000	-15.898%	87	4,463	+49.123%
2026-05-15	27.1100	27.1100	27.1100	27.1100	-8.874%	1	4,463	+25.415%
2026-05-14	29.4700	29.7500	29.4700	29.7500	+23.137%	6	4,462	+14.286%
2026-05-12	24.1600	24.1600	24.1600	24.1600	+2.156%	1	4,456	+40.728%
2026-05-11	23.6500	23.6500	23.6500	23.6500	+22.539%	1	4,456	+43.763%
2026-05-07	18.5500	19.5500	18.5500	19.3000	-6.763%	13	4,455	+76.166%
2026-05-06	20.1000	20.7000	20.1000	20.7000	+6.977%	4	4,454	+64.251%
2026-05-05	19.9000	19.9500	19.2500	19.3500	-1.276%	8	4,459	+75.711%
2026-05-04	20.1500	20.1500	17.8500	19.6000	-21.756%	48	4,460	+73.469%
2026-04-30	25.1000	25.4500	25.0500	25.0500	+10.401%	50	4,455	+35.729%
2026-04-29	22.6900	22.6900	22.6900	22.6900	+3.371%	15	4,503	+49.846%
2026-04-27	22.5400	22.5400	21.7000	21.9500	-13.138%	25	4,503	+54.897%
2026-04-24	25.5500	25.5500	25.2700	25.2700	-6.373%	2	4,513	+34.547%
2026-04-23	26.4800	26.9900	26.4600	26.9900	+49.116%	11	4,514	+25.973%
2026-04-22	18.4500	18.5500	17.6000	18.1000	-4.233%	18	4,522	+87.845%
2026-04-21	17.8000	18.9000	17.8000	18.9000	+0.800%	12	4,527	+79.894%
2026-04-20	20.0000	20.0000	18.2800	18.7500	-14.188%	51	4,527	+81.333%
2026-04-16	22.1000	22.1000	21.8000	21.8500	-7.140%	54	4,501	+55.606%
2026-04-15	24.0500	24.0500	23.5300	23.5300	-9.847%	5	4,459	+44.496%
2026-04-14	25.9500	26.1000	25.8000	26.1000	-0.836%	12	4,458	+30.268%
2026-04-13	30.9500	30.9500	26.3200	26.3200	-17.750%	4	4,456	+29.179%
2026-04-10	30.8200	32.0000	30.8200	32.0000	+10.345%	3	4,456	+6.250%
2026-04-09	27.3400	29.0000	27.2800	29.0000	+37.116%	23	4,456	+17.241%
2026-04-07	21.1500	21.1500	21.1500	21.1500	+5.750%	3	4,439	+60.757%
2026-04-06	20.0000	20.0000	20.0000	20.0000	-0.498%	1	4,436	+70.000%
2026-04-02	21.1000	21.1000	20.1000	20.1000	-0.248%	6	4,435	+69.154%
2026-04-01	20.9500	21.4200	19.8500	20.1500	+0.499%	16	4,435	+68.734%
2026-03-31	20.8000	21.2300	20.0500	20.0500	-5.869%	1,011	4,435	+69.576%
2026-03-30	22.1000	22.2500	20.8500	21.3000	-10.504%	34	3,607	+59.624%
2026-03-27	24.2300	24.2300	23.1000	23.8000	+13.333%	824	3,585	+42.857%
2026-03-26	20.2000	21.0000	20.2000	21.0000	-8.894%	52	2,779	+61.905%
2026-03-25	23.4600	23.4600	23.0000	23.0500	+5.540%	7	2,748	+47.505%
2026-03-24	20.5500	21.8400	20.5500	21.8400	+32.364%	10	2,742	+55.678%
2026-03-23	16.5000	16.5000	16.5000	16.5000	-3.509%	1	2,742	+106.061%
2026-03-19	16.8000	17.1000	16.8000	17.1000	+1.725%	20	2,741	+98.830%
2026-03-18	17.1500	17.3000	16.8100	16.8100	+6.057%	11	2,721	+102.261%
2026-03-17	14.8800	15.8500	14.8800	15.8500	0.000%	21	2,711	+114.511%
2026-03-16	16.4000	16.4000	15.6500	15.8500	-13.151%	68	2,700	+114.511%
2026-03-13	16.5000	18.3000	16.5000	18.2500	+11.280%	50	2,638	+86.301%
2026-03-12	16.8000	17.4500	14.6000	16.4000	-11.590%	207	2,598	+107.317%
2026-03-11	17.5000	19.5000	17.5000	18.5500	-5.357%	2,454	2,558	+83.288%
2026-03-10	19.6500	19.6500	19.6000	19.6000	+13.295%	2	346	+73.469%
2026-03-06	17.2500	17.3000	17.2500	17.3000	-0.575%	4	353	+96.532%
2026-03-05	16.8500	17.4000	16.8500	17.4000	-9.845%	4	349	+95.402%
2026-03-04	19.8800	19.8800	19.3000	19.3000	-3.980%	3	345	+76.166%
2026-03-03	21.9000	21.9000	20.1000	20.1000	-3.597%	8	343	+69.154%
2026-03-02	20.6500	21.3700	20.6500	20.8500	+2.709%	44	341	+63.070%
2026-02-27	21.4000	21.5000	20.3000	20.3000	+14.045%	24	341	+67.488%
2026-02-26	18.7500	20.0000	17.8000	17.8000	-18.161%	77	350	+91.011%
2026-02-25	22.9500	23.4500	21.7500	21.7500	-11.585%	21	314	+56.322%
2026-02-24	25.5800	25.5800	23.3500	24.6000	-19.079%	29	314	+38.211%
2026-02-23	27.5000	30.4000	27.5000	30.4000	+28.650%	35	293	+11.842%
2026-02-20	24.7700	24.7700	22.0000	23.6300	-4.138%	20	278	+43.885%
2026-02-19	25.0800	25.0800	24.6000	24.6500	+4.228%	27	277	+37.931%
2026-02-18	23.6500	23.6500	23.6500	23.6500	-6.632%	6	259	+43.763%
2026-02-17	25.3500	25.3500	25.3300	25.3300	+8.017%	9	253	+34.228%
2026-02-13	22.2500	23.4500	22.2500	23.4500	-11.941%	18	226	+44.989%
2026-02-12	24.3500	26.9500	24.3500	26.6300	+9.588%	17	226	+27.676%
2026-02-11	24.3000	25.4800	24.3000	24.3000	+19.118%	15	217	+39.918%
2026-02-10	21.0500	21.0500	20.4000	20.4000	-7.692%	6	216	+66.667%
2026-02-06	22.9500	22.9500	22.0000	22.1000	+7.022%	11	216	+53.846%
2026-02-05	21.3200	21.3200	20.4500	20.6500	-5.449%	88	210	+64.649%
2026-02-04	21.3000	21.8400	21.3000	21.8400	+8.657%	2	170	+55.678%
2026-02-03	18.1400	20.5000	18.1400	20.1000	+63.415%	14	169	+69.154%
2026-02-02	12.3000	12.3000	12.3000	12.3000	-5.019%	1	160	+176.423%
2026-01-30	12.3000	12.9500	12.3000	12.9500	-1.894%	10	159	+162.548%
2026-01-29	13.0000	13.2100	12.8000	13.2000	+50.857%	104	149	+157.576%
2026-01-28	8.4900	8.7500	8.4900	8.7500	-2.235%	3	117	+288.571%
2026-01-27	8.9500	8.9500	8.9500	8.9500	+4.678%	1	116	+279.888%
2026-01-26	8.5500	8.5500	8.5500	8.5500	-1.156%	1	115	+297.661%
2026-01-23	8.8000	8.8000	8.6500	8.6500	-6.889%	5	114	+293.064%
2026-01-22	9.4500	9.4500	9.2900	9.2900	+2.088%	12	110	+265.985%
2026-01-20	9.1000	9.1000	9.1000	9.1000	+18.182%	1	120	+273.626%
2026-01-15	7.7000	7.7000	7.7000	7.7000	+32.530%	2	121	+341.558%
2026-01-13	5.3500	5.8100	5.3000	5.8100	+28.256%	14	119	+485.198%
2026-01-12	4.5300	4.5300	4.5300	4.5300	+18.586%	2	122	+650.552%
2025-12-24	3.8200	3.8200	3.8200	3.8200	-6.143%	6	124	+790.052%
2025-12-23	4.0700	4.0700	4.0700	4.0700	-13.404%	2	124	+735.381%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-10.476%	1	124	+623.404%
2025-12-09	5.2500	5.2500	5.2500	5.2500	-26.264%	3	125	+547.619%
2025-12-04	7.1000	7.1200	7.1000	7.1200	-20.889%	2	125	+377.528%
2025-12-03	9.4000	9.4000	9.0000	9.0000	-14.692%	31	126	+277.778%
2025-12-01	11.5000	11.5000	10.5500	10.5500	-13.169%	2	95	+222.275%
2025-11-26	12.1500	12.1500	12.1500	12.1500	+5.013%	2	91	+179.835%
2025-11-25	11.5600	11.5700	11.5600	11.5700	+33.912%	35	91	+193.863%
2025-11-14	8.6400	8.6400	8.6400	8.6400	-16.522%	1	56	+293.519%
2025-11-10	10.3500	10.3500	10.3500	10.3500	+31.345%	1	55	+228.502%
2025-10-31	7.8600	7.8800	7.8600	7.8800	+3.412%	2	54	+331.472%
2025-10-30	7.4600	7.6200	7.4600	7.6200	-15.333%	2	54	+346.194%
2025-10-20	9.1000	9.1000	9.0000	9.0000	-11.330%	3	54	+277.778%
2025-10-17	10.1500	10.1500	10.1500	10.1500	+6.842%	1	53	+234.975%
2025-10-10	9.5000	9.5000	9.5000	9.5000	-7.767%	1	53	+257.895%
2025-10-09	10.3000	10.3000	10.3000	10.3000	-5.505%	4	54	+230.097%
2025-10-07	10.4900	10.9000	10.4900	10.9000	+6.341%	2	50	+211.927%
2025-09-30	10.2500	10.2500	10.2500	10.2500	+15.558%	1	48	+231.707%
2025-09-17	8.9500	9.0000	8.7900	8.8700	+10.050%	20	47	+283.315%
2025-09-11	7.9700	8.0600	7.9700	8.0600	+0.750%	2	29	+321.836%
2025-09-05	7.9100	8.0000	7.9100	8.0000	-10.515%	2	29	+325.000%
2025-09-04	8.9400	8.9400	8.9400	8.9400	+16.104%	1	29	+280.313%
2025-08-29	7.7000	7.7000	7.7000	7.7000	-15.847%	23	10	+341.558%
2025-08-26	9.2500	9.3000	9.1500	9.1500	+3.390%	4	10	+271.585%
2025-08-25	8.8100	8.8500	8.8100	8.8500	0.000%	7	6	+284.181%