Dark

CRM20260821P195
CRM Aug 21 2026 195.00 Put (CRM260821P00195000)
option OPRA

EOD

Aug 13, 2026

2.63-54.101%(-3.10)369

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.6300	6.2000	2.4000	2.6300	-54.101%	369	1,653	0.000%
2026-08-12	5.4000	6.3500	4.4000	5.7300	+45.063%	246	1,551	-54.101%
2026-08-11	4.4000	4.7000	3.6000	3.9500	-11.236%	228	1,437	-33.418%
2026-08-10	6.5500	6.5500	4.3000	4.4500	-40.981%	213	1,441	-40.899%
2026-08-07	7.8600	8.4000	6.6000	7.5400	-38.247%	54	1,365	-65.119%
2026-08-06	13.5800	13.5800	12.2100	12.2100	+41.156%	5	1,358	-78.460%
2026-08-05	9.2000	9.3100	8.5500	8.6500	-15.610%	17	1,356	-69.595%
2026-08-04	10.6700	10.6700	10.2500	10.2500	-15.638%	3	1,364	-74.341%
2026-08-03	12.2000	12.2000	12.1500	12.1500	-26.807%	2	1,363	-78.354%
2026-07-31	16.5000	16.6000	16.5000	16.6000	-4.707%	3	1,361	-84.157%
2026-07-30	17.5000	17.6500	17.3000	17.4200	+43.848%	33	1,364	-84.902%
2026-07-29	13.8500	13.8500	12.1100	12.1100	-24.313%	44	1,367	-78.282%
2026-07-28	15.4700	16.0000	15.4700	16.0000	-21.913%	9	1,333	-83.563%
2026-07-27	20.4900	20.4900	20.4900	20.4900	-36.818%	1	1,338	-87.164%
2026-07-24	34.0700	34.0700	32.4300	32.4300	-14.815%	8	1,338	-91.890%
2026-07-23	34.8200	38.6700	34.8200	38.0700	+17.500%	7	1,336	-93.092%
2026-07-22	29.5300	32.4000	29.5300	32.4000	+17.221%	5	1,339	-91.883%
2026-07-21	27.6400	27.6400	27.6400	27.6400	+14.215%	1	1,341	-90.485%
2026-07-20	23.0900	24.2000	23.0000	24.2000	-16.753%	8	1,342	-89.132%
2026-07-15	26.5000	29.1700	26.5000	29.0700	-0.445%	3	1,339	-90.953%
2026-07-14	30.8000	30.8000	29.2000	29.2000	+13.619%	6	1,338	-90.993%
2026-07-13	29.5000	29.5000	25.2700	25.7000	-16.558%	7	1,339	-89.767%
2026-07-10	30.5000	30.8000	30.5000	30.8000	-9.545%	2	1,338	-91.461%
2026-07-09	33.1200	34.0500	33.1200	34.0500	+33.008%	5	1,338	-92.276%
2026-07-07	27.4700	27.4700	25.6000	25.6000	-14.410%	15	1,343	-89.727%
2026-07-06	29.5800	29.9100	29.5800	29.9100	+0.911%	11	1,344	-91.207%
2026-07-02	29.3500	29.6400	29.3500	29.6400	-5.905%	3	1,354	-91.127%
2026-07-01	31.5000	31.5000	31.5000	31.5000	-16.799%	1	1,354	-91.651%
2026-06-29	36.2900	37.8600	36.2900	37.8600	-1.071%	4	1,354	-93.053%
2026-06-26	39.3100	39.3900	38.2700	38.2700	-12.546%	7	1,357	-93.128%
2026-06-25	43.7600	43.7600	43.7600	43.7600	+7.518%	1	1,356	-93.990%
2026-06-24	41.5400	41.5400	40.7000	40.7000	-0.732%	3	1,356	-93.538%
2026-06-23	43.9000	43.9000	41.0000	41.0000	-12.187%	5	1,358	-93.585%
2026-06-22	43.9800	47.0000	43.9800	46.6900	+7.210%	9	1,358	-94.367%
2026-06-18	44.5600	44.5600	43.1200	43.5500	+12.184%	5	1,368	-93.961%
2026-06-17	35.8100	38.8200	35.8100	38.8200	+8.679%	6	1,368	-93.225%
2026-06-16	34.0000	35.7200	34.0000	35.7200	+12.504%	25	1,368	-92.637%
2026-06-15	31.7500	31.7500	31.7500	31.7500	+0.986%	1	1,393	-91.717%
2026-06-11	31.9500	32.1600	31.1500	31.4400	+11.331%	7	1,393	-91.635%
2026-06-10	26.4500	28.2400	26.4500	28.2400	+2.691%	2	1,390	-90.687%
2026-06-09	24.0500	27.5000	24.0500	27.5000	+27.315%	3	1,389	-90.436%
2026-06-08	20.5000	21.6000	20.5000	21.6000	+9.924%	68	1,390	-87.824%
2026-06-05	19.6500	19.7500	19.0500	19.6500	+9.471%	56	1,417	-86.616%
2026-06-04	16.5500	18.3500	16.2500	17.9500	+2.865%	49	1,382	-85.348%
2026-06-03	17.0500	18.1500	16.8500	17.4500	+28.026%	106	1,372	-84.928%
2026-06-02	13.2800	15.5000	13.2800	13.6300	+25.046%	121	1,302	-80.704%
2026-06-01	13.0000	13.0800	10.7000	10.9000	-39.004%	614	1,291	-75.872%
2026-05-29	20.7700	20.7700	16.9000	17.8700	-26.096%	192	950	-85.283%
2026-05-28	22.8000	24.1800	22.8000	24.1800	-4.048%	5	824	-89.123%
2026-05-27	23.5800	25.6700	23.5800	25.2000	+4.089%	195	823	-89.563%
2026-05-26	25.3500	25.3500	24.2100	24.2100	-0.779%	3	687	-89.137%
2026-05-22	25.9000	25.9600	24.4000	24.4000	-8.614%	34	687	-89.221%
2026-05-20	26.7000	26.7000	26.7000	26.7000	+16.239%	1	687	-90.150%
2026-05-19	22.9700	22.9700	22.9700	22.9700	-11.654%	1	692	-88.550%
2026-05-18	26.5000	26.5000	25.9500	26.0000	-9.408%	78	692	-89.885%
2026-05-15	30.8300	30.8300	28.7000	28.7000	-16.204%	5	692	-90.836%
2026-05-13	33.2300	34.2500	33.2300	34.2500	+10.520%	7	696	-92.321%
2026-05-12	30.9900	30.9900	30.9900	30.9900	+19.422%	5	693	-91.513%
2026-05-11	25.9500	25.9500	25.9500	25.9500	+1.765%	1	693	-89.865%
2026-05-08	26.6500	26.6500	25.5000	25.5000	+19.606%	11	694	-89.686%
2026-05-07	21.3100	21.3200	21.3100	21.3200	-12.444%	30	693	-87.664%
2026-05-06	24.3500	24.3500	24.3500	24.3500	+11.086%	1	706	-89.199%
2026-05-04	21.1000	21.9200	21.1000	21.9200	-23.088%	10	706	-88.002%
2026-04-30	28.7500	28.8000	28.3500	28.5000	+8.987%	69	708	-90.772%
2026-04-29	26.1500	26.1500	26.1500	26.1500	+4.600%	1	777	-89.943%
2026-04-27	25.5200	25.5200	25.0000	25.0000	-18.033%	3	777	-89.480%
2026-04-23	29.9800	30.5000	29.9800	30.5000	+41.204%	2	776	-91.377%
2026-04-22	21.1500	21.6000	21.1500	21.6000	-0.185%	2	775	-87.824%
2026-04-21	20.7000	21.6400	20.7000	21.6400	+1.453%	13	777	-87.847%
2026-04-20	21.3300	21.3300	21.3300	21.3300	-3.702%	21	781	-87.670%
2026-04-17	22.1000	22.1500	22.1000	22.1500	-11.471%	69	781	-88.126%
2026-04-16	25.0200	25.0200	25.0200	25.0200	-19.808%	12	712	-89.488%
2026-04-13	31.2000	31.2000	31.2000	31.2000	-11.989%	2	700	-91.571%
2026-04-10	34.4100	35.4500	34.4100	35.4500	+7.882%	2	698	-92.581%
2026-04-09	32.2000	33.2000	32.2000	32.8600	+39.830%	7	698	-91.996%
2026-04-07	24.0500	24.0500	23.5000	23.5000	+3.982%	5	701	-88.809%
2026-04-02	23.3500	23.3500	22.6000	22.6000	+0.893%	6	696	-88.363%
2026-04-01	22.5000	22.5000	22.3000	22.4000	-2.183%	10	696	-88.259%
2026-03-31	22.9000	22.9000	22.9000	22.9000	-2.553%	1	687	-88.515%
2026-03-30	25.2500	25.2500	23.5000	23.5000	-11.985%	8	686	-88.809%
2026-03-27	26.4500	26.9000	26.4500	26.7000	+17.363%	3	680	-90.150%
2026-03-26	22.7500	22.7500	22.7500	22.7500	-7.520%	4	681	-88.440%
2026-03-25	24.2000	24.6000	24.2000	24.6000	+6.957%	3	677	-89.309%
2026-03-24	22.1900	23.1500	22.1900	23.0000	+21.436%	11	677	-88.565%
2026-03-23	19.6800	19.6800	18.7000	18.9400	-5.015%	6	667	-86.114%
2026-03-20	19.4000	20.2000	19.4000	19.9400	+3.049%	9	663	-86.810%
2026-03-19	19.4000	19.7500	19.3500	19.3500	-1.023%	9	663	-86.408%
2026-03-18	19.2500	19.6500	19.2000	19.5500	+3.439%	36	662	-86.547%
2026-03-17	17.4500	18.9000	17.4500	18.9000	+5.882%	42	628	-86.085%
2026-03-16	17.9500	18.3500	17.8000	17.8500	-13.768%	83	586	-85.266%
2026-03-13	18.7000	20.9100	18.5500	20.7000	+12.500%	59	517	-87.295%
2026-03-12	17.5300	18.5500	16.9500	18.4000	-15.207%	42	526	-85.707%
2026-03-11	20.6500	21.7400	20.6500	21.7000	+2.455%	139	492	-87.880%
2026-03-10	22.7500	22.7500	21.1800	21.1800	-3.508%	14	429	-87.583%
2026-03-04	22.2000	22.2000	21.9500	21.9500	+3.587%	6	429	-88.018%
2026-03-03	23.2700	23.2700	21.0000	21.1900	-9.056%	8	426	-87.588%
2026-03-02	24.0900	24.0900	23.3000	23.3000	-2.917%	39	426	-88.712%
2026-02-27	24.0000	24.0000	24.0000	24.0000	+12.570%	16	434	-89.042%
2026-02-26	21.6200	22.5000	20.4500	21.3200	-14.205%	68	449	-87.664%
2026-02-25	25.6400	26.0000	24.8500	24.8500	-9.307%	9	432	-89.416%
2026-02-24	27.7500	27.7500	27.4000	27.4000	-18.209%	26	432	-90.401%
2026-02-23	32.4500	33.5000	32.4500	33.5000	+22.486%	5	411	-92.149%
2026-02-20	25.0800	27.3500	25.0800	27.3500	-0.182%	3	410	-90.384%
2026-02-19	27.8700	27.8700	27.4000	27.4000	+3.985%	22	410	-90.401%
2026-02-18	26.3500	26.3500	26.3500	26.3500	-7.544%	6	396	-90.019%
2026-02-17	28.1200	28.5000	28.1200	28.5000	+10.465%	10	390	-90.772%
2026-02-13	26.9200	26.9200	24.7200	25.8000	-12.985%	16	371	-89.806%
2026-02-12	29.6000	29.6500	29.6000	29.6500	+8.212%	3	371	-91.130%
2026-02-11	26.2000	27.4000	26.2000	27.4000	+15.856%	2	371	-90.401%
2026-02-09	26.8400	26.8400	23.2000	23.6500	-5.400%	8	371	-88.879%
2026-02-06	25.0700	25.3000	24.7800	25.0000	-1.922%	14	372	-89.480%
2026-02-05	22.8500	25.4900	22.8500	25.4900	+18.173%	30	375	-89.682%
2026-02-04	24.2500	25.9300	21.3100	21.5700	-2.398%	98	361	-87.807%
2026-02-03	17.4300	22.1000	17.4300	22.1000	+48.322%	20	359	-88.100%
2026-01-29	13.3200	14.9000	13.3200	14.9000	+44.942%	25	342	-82.349%
2026-01-28	9.9500	10.2800	9.9300	10.2800	-2.002%	7	331	-74.416%
2026-01-27	9.6700	10.4900	9.2300	10.4900	+7.150%	19	329	-74.929%
2026-01-26	9.7200	9.9200	9.6000	9.7900	-5.411%	108	324	-73.136%
2026-01-23	10.3500	10.3500	10.3500	10.3500	-2.542%	4	292	-74.589%
2026-01-22	10.6200	10.6200	10.6200	10.6200	-13.518%	2	292	-75.235%
2026-01-21	12.2800	12.2800	12.2800	12.2800	+3.629%	1	290	-78.583%
2026-01-20	11.0800	11.8500	10.6700	11.8500	+33.898%	8	289	-77.806%
2026-01-15	8.9000	8.9000	8.8500	8.8500	+75.248%	196	287	-70.282%
2026-01-08	4.7500	5.0500	4.7500	5.0500	+0.798%	8	104	-47.921%
2026-01-06	5.0100	5.0100	5.0100	5.0100	-8.073%	1	102	-47.505%
2026-01-05	5.4500	5.4500	5.4500	5.4500	+14.737%	1	97	-51.743%
2025-12-31	4.7500	4.7500	4.7500	4.7500	+6.742%	5	97	-44.632%
2025-12-24	4.4500	4.4500	4.4500	4.4500	-17.593%	6	91	-40.899%
2025-12-11	5.4000	5.4000	5.4000	5.4000	-14.286%	2	91	-51.296%
2025-12-05	6.4000	6.4000	6.3000	6.3000	-44.737%	2	91	-58.254%
2025-12-03	11.4000	11.4000	11.4000	11.4000	-17.031%	5	92	-76.930%
2025-11-19	13.9000	13.9000	13.7400	13.7400	+7.344%	5	88	-80.859%
2025-11-18	12.2500	12.8000	12.2500	12.8000	+1.749%	11	91	-79.453%
2025-11-06	12.5800	12.5800	12.5800	12.5800	+51.202%	1	95	-79.094%
2025-11-04	8.3200	8.3200	8.3200	8.3200	-11.016%	1	94	-68.389%
2025-10-29	9.3500	9.4000	9.3500	9.3500	+10.651%	12	95	-71.872%
2025-10-23	8.4500	8.4500	8.4500	8.4500	-24.889%	1	94	-68.876%
2025-10-17	11.4000	11.4000	11.1500	11.2500	-11.765%	48	94	-76.622%
2025-10-15	12.7500	12.7500	12.7500	12.7500	+11.354%	1	52	-79.373%
2025-10-10	11.4500	11.4500	11.4500	11.4500	-6.148%	1	52	-77.031%
2025-10-07	12.2000	12.2000	12.2000	12.2000	+11.416%	1	53	-78.443%
2025-10-06	10.3500	10.9500	10.3500	10.9500	-8.750%	4	53	-75.982%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-3.226%	5	53	-78.083%
2025-10-01	12.4000	12.4000	12.4000	12.4000	+22.167%	1	48	-78.790%
2025-09-26	10.1500	10.1500	10.1500	10.1500	+2.010%	2	47	-74.089%
2025-09-24	9.9500	9.9500	9.9500	9.9500	+15.832%	1	45	-73.568%
2025-09-22	8.5900	8.5900	8.5900	8.5900	-8.617%	5	45	-69.383%
2025-09-19	9.4000	9.4000	9.4000	9.4000	-8.738%	4	40	-72.021%
2025-09-16	10.6400	10.6400	10.3000	10.3000	+12.815%	13	40	-74.466%
2025-09-11	9.1500	9.2000	9.0500	9.1300	+11.614%	17	27	-71.194%
2025-09-08	8.0800	8.1800	8.0800	8.1800	-16.531%	2	17	-67.848%
2025-09-04	9.8000	9.8000	9.8000	9.8000	+8.287%	10	17	-73.163%
2025-09-02	9.0500	9.0500	9.0500	9.0500	+1.230%	2	7	-70.939%
2025-08-29	8.6400	8.9400	8.6400	8.9400	+0.789%	2	5	-70.582%
2025-08-28	8.8000	8.8700	8.8000	8.8700	-15.120%	2	5	-70.349%
2025-08-26	10.4500	10.4500	10.4500	10.4500	+4.500%	4	1	-74.833%
2025-08-25	9.9100	10.0000	9.9100	10.0000	-10.314%	2	1	-73.700%
2025-08-18	11.0200	11.1500	11.0200	11.1500	0.000%	2	1	-76.413%