Dark

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

EOD

Jun 29, 2026

37.86-1.071%(-0.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	36.2900	37.8600	36.2900	37.8600	-1.071%	4	1,354	0.000%
2026-06-26	39.3100	39.3900	38.2700	38.2700	-12.546%	7	1,357	-1.071%
2026-06-25	43.7600	43.7600	43.7600	43.7600	+7.518%	1	1,356	-13.483%
2026-06-24	41.5400	41.5400	40.7000	40.7000	-0.732%	3	1,356	-6.978%
2026-06-23	43.9000	43.9000	41.0000	41.0000	-12.187%	5	1,358	-7.659%
2026-06-22	43.9800	47.0000	43.9800	46.6900	+7.210%	9	1,358	-18.912%
2026-06-18	44.5600	44.5600	43.1200	43.5500	+12.184%	5	1,368	-13.065%
2026-06-17	35.8100	38.8200	35.8100	38.8200	+8.679%	6	1,368	-2.473%
2026-06-16	34.0000	35.7200	34.0000	35.7200	+12.504%	25	1,368	+5.991%
2026-06-15	31.7500	31.7500	31.7500	31.7500	+0.986%	1	1,393	+19.244%
2026-06-11	31.9500	32.1600	31.1500	31.4400	+11.331%	7	1,393	+20.420%
2026-06-10	26.4500	28.2400	26.4500	28.2400	+2.691%	2	1,390	+34.065%
2026-06-09	24.0500	27.5000	24.0500	27.5000	+27.315%	3	1,389	+37.673%
2026-06-08	20.5000	21.6000	20.5000	21.6000	+9.924%	68	1,390	+75.278%
2026-06-05	19.6500	19.7500	19.0500	19.6500	+9.471%	56	1,417	+92.672%
2026-06-04	16.5500	18.3500	16.2500	17.9500	+2.865%	49	1,382	+110.919%
2026-06-03	17.0500	18.1500	16.8500	17.4500	+28.026%	106	1,372	+116.963%
2026-06-02	13.2800	15.5000	13.2800	13.6300	+25.046%	121	1,302	+177.770%
2026-06-01	13.0000	13.0800	10.7000	10.9000	-39.004%	614	1,291	+247.339%
2026-05-29	20.7700	20.7700	16.9000	17.8700	-26.096%	192	950	+111.863%
2026-05-28	22.8000	24.1800	22.8000	24.1800	-4.048%	5	824	+56.576%
2026-05-27	23.5800	25.6700	23.5800	25.2000	+4.089%	195	823	+50.238%
2026-05-26	25.3500	25.3500	24.2100	24.2100	-0.779%	3	687	+56.382%
2026-05-22	25.9000	25.9600	24.4000	24.4000	-8.614%	34	687	+55.164%
2026-05-20	26.7000	26.7000	26.7000	26.7000	+16.239%	1	687	+41.798%
2026-05-19	22.9700	22.9700	22.9700	22.9700	-11.654%	1	692	+64.824%
2026-05-18	26.5000	26.5000	25.9500	26.0000	-9.408%	78	692	+45.615%
2026-05-15	30.8300	30.8300	28.7000	28.7000	-16.204%	5	692	+31.916%
2026-05-13	33.2300	34.2500	33.2300	34.2500	+10.520%	7	696	+10.540%
2026-05-12	30.9900	30.9900	30.9900	30.9900	+19.422%	5	693	+22.168%
2026-05-11	25.9500	25.9500	25.9500	25.9500	+1.765%	1	693	+45.896%
2026-05-08	26.6500	26.6500	25.5000	25.5000	+19.606%	11	694	+48.471%
2026-05-07	21.3100	21.3200	21.3100	21.3200	-12.444%	30	693	+77.580%
2026-05-06	24.3500	24.3500	24.3500	24.3500	+11.086%	1	706	+55.483%
2026-05-04	21.1000	21.9200	21.1000	21.9200	-23.088%	10	706	+72.719%
2026-04-30	28.7500	28.8000	28.3500	28.5000	+8.987%	69	708	+32.842%
2026-04-29	26.1500	26.1500	26.1500	26.1500	+4.600%	1	777	+44.780%
2026-04-27	25.5200	25.5200	25.0000	25.0000	-18.033%	3	777	+51.440%
2026-04-23	29.9800	30.5000	29.9800	30.5000	+41.204%	2	776	+24.131%
2026-04-22	21.1500	21.6000	21.1500	21.6000	-0.185%	2	775	+75.278%
2026-04-21	20.7000	21.6400	20.7000	21.6400	+1.453%	13	777	+74.954%
2026-04-20	21.3300	21.3300	21.3300	21.3300	-3.702%	21	781	+77.496%
2026-04-17	22.1000	22.1500	22.1000	22.1500	-11.471%	69	781	+70.926%
2026-04-16	25.0200	25.0200	25.0200	25.0200	-19.808%	12	712	+51.319%
2026-04-13	31.2000	31.2000	31.2000	31.2000	-11.989%	2	700	+21.346%
2026-04-10	34.4100	35.4500	34.4100	35.4500	+7.882%	2	698	+6.798%
2026-04-09	32.2000	33.2000	32.2000	32.8600	+39.830%	7	698	+15.216%
2026-04-07	24.0500	24.0500	23.5000	23.5000	+3.982%	5	701	+61.106%
2026-04-02	23.3500	23.3500	22.6000	22.6000	+0.893%	6	696	+67.522%
2026-04-01	22.5000	22.5000	22.3000	22.4000	-2.183%	10	696	+69.018%
2026-03-31	22.9000	22.9000	22.9000	22.9000	-2.553%	1	687	+65.328%
2026-03-30	25.2500	25.2500	23.5000	23.5000	-11.985%	8	686	+61.106%
2026-03-27	26.4500	26.9000	26.4500	26.7000	+17.363%	3	680	+41.798%
2026-03-26	22.7500	22.7500	22.7500	22.7500	-7.520%	4	681	+66.418%
2026-03-25	24.2000	24.6000	24.2000	24.6000	+6.957%	3	677	+53.902%
2026-03-24	22.1900	23.1500	22.1900	23.0000	+21.436%	11	677	+64.609%
2026-03-23	19.6800	19.6800	18.7000	18.9400	-5.015%	6	667	+99.894%
2026-03-20	19.4000	20.2000	19.4000	19.9400	+3.049%	9	663	+89.870%
2026-03-19	19.4000	19.7500	19.3500	19.3500	-1.023%	9	663	+95.659%
2026-03-18	19.2500	19.6500	19.2000	19.5500	+3.439%	36	662	+93.657%
2026-03-17	17.4500	18.9000	17.4500	18.9000	+5.882%	42	628	+100.317%
2026-03-16	17.9500	18.3500	17.8000	17.8500	-13.768%	83	586	+112.101%
2026-03-13	18.7000	20.9100	18.5500	20.7000	+12.500%	59	517	+82.899%
2026-03-12	17.5300	18.5500	16.9500	18.4000	-15.207%	42	526	+105.761%
2026-03-11	20.6500	21.7400	20.6500	21.7000	+2.455%	139	492	+74.470%
2026-03-10	22.7500	22.7500	21.1800	21.1800	-3.508%	14	429	+78.754%
2026-03-04	22.2000	22.2000	21.9500	21.9500	+3.587%	6	429	+72.483%
2026-03-03	23.2700	23.2700	21.0000	21.1900	-9.056%	8	426	+78.669%
2026-03-02	24.0900	24.0900	23.3000	23.3000	-2.917%	39	426	+62.489%
2026-02-27	24.0000	24.0000	24.0000	24.0000	+12.570%	16	434	+57.750%
2026-02-26	21.6200	22.5000	20.4500	21.3200	-14.205%	68	449	+77.580%
2026-02-25	25.6400	26.0000	24.8500	24.8500	-9.307%	9	432	+52.354%
2026-02-24	27.7500	27.7500	27.4000	27.4000	-18.209%	26	432	+38.175%
2026-02-23	32.4500	33.5000	32.4500	33.5000	+22.486%	5	411	+13.015%
2026-02-20	25.0800	27.3500	25.0800	27.3500	-0.182%	3	410	+38.428%
2026-02-19	27.8700	27.8700	27.4000	27.4000	+3.985%	22	410	+38.175%
2026-02-18	26.3500	26.3500	26.3500	26.3500	-7.544%	6	396	+43.681%
2026-02-17	28.1200	28.5000	28.1200	28.5000	+10.465%	10	390	+32.842%
2026-02-13	26.9200	26.9200	24.7200	25.8000	-12.985%	16	371	+46.744%
2026-02-12	29.6000	29.6500	29.6000	29.6500	+8.212%	3	371	+27.690%
2026-02-11	26.2000	27.4000	26.2000	27.4000	+15.856%	2	371	+38.175%
2026-02-09	26.8400	26.8400	23.2000	23.6500	-5.400%	8	371	+60.085%
2026-02-06	25.0700	25.3000	24.7800	25.0000	-1.922%	14	372	+51.440%
2026-02-05	22.8500	25.4900	22.8500	25.4900	+18.173%	30	375	+48.529%
2026-02-04	24.2500	25.9300	21.3100	21.5700	-2.398%	98	361	+75.522%
2026-02-03	17.4300	22.1000	17.4300	22.1000	+48.322%	20	359	+71.312%
2026-01-29	13.3200	14.9000	13.3200	14.9000	+44.942%	25	342	+154.094%
2026-01-28	9.9500	10.2800	9.9300	10.2800	-2.002%	7	331	+268.288%
2026-01-27	9.6700	10.4900	9.2300	10.4900	+7.150%	19	329	+260.915%
2026-01-26	9.7200	9.9200	9.6000	9.7900	-5.411%	108	324	+286.721%
2026-01-23	10.3500	10.3500	10.3500	10.3500	-2.542%	4	292	+265.797%
2026-01-22	10.6200	10.6200	10.6200	10.6200	-13.518%	2	292	+256.497%
2026-01-21	12.2800	12.2800	12.2800	12.2800	+3.629%	1	290	+208.306%
2026-01-20	11.0800	11.8500	10.6700	11.8500	+33.898%	8	289	+219.494%
2026-01-15	8.9000	8.9000	8.8500	8.8500	+75.248%	196	287	+327.797%
2026-01-08	4.7500	5.0500	4.7500	5.0500	+0.798%	8	104	+649.703%
2026-01-06	5.0100	5.0100	5.0100	5.0100	-8.073%	1	102	+655.689%
2026-01-05	5.4500	5.4500	5.4500	5.4500	+14.737%	1	97	+594.679%
2025-12-31	4.7500	4.7500	4.7500	4.7500	+6.742%	5	97	+697.053%
2025-12-24	4.4500	4.4500	4.4500	4.4500	-17.593%	6	91	+750.787%
2025-12-11	5.4000	5.4000	5.4000	5.4000	-14.286%	2	91	+601.111%
2025-12-05	6.4000	6.4000	6.3000	6.3000	-44.737%	2	91	+500.952%
2025-12-03	11.4000	11.4000	11.4000	11.4000	-17.031%	5	92	+232.105%
2025-11-19	13.9000	13.9000	13.7400	13.7400	+7.344%	5	88	+175.546%
2025-11-18	12.2500	12.8000	12.2500	12.8000	+1.749%	11	91	+195.781%
2025-11-06	12.5800	12.5800	12.5800	12.5800	+51.202%	1	95	+200.954%
2025-11-04	8.3200	8.3200	8.3200	8.3200	-11.016%	1	94	+355.048%
2025-10-29	9.3500	9.4000	9.3500	9.3500	+10.651%	12	95	+304.920%
2025-10-23	8.4500	8.4500	8.4500	8.4500	-24.889%	1	94	+348.047%
2025-10-17	11.4000	11.4000	11.1500	11.2500	-11.765%	48	94	+236.533%
2025-10-15	12.7500	12.7500	12.7500	12.7500	+11.354%	1	52	+196.941%
2025-10-10	11.4500	11.4500	11.4500	11.4500	-6.148%	1	52	+230.655%
2025-10-07	12.2000	12.2000	12.2000	12.2000	+11.416%	1	53	+210.328%
2025-10-06	10.3500	10.9500	10.3500	10.9500	-8.750%	4	53	+245.753%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-3.226%	5	53	+215.500%
2025-10-01	12.4000	12.4000	12.4000	12.4000	+22.167%	1	48	+205.323%
2025-09-26	10.1500	10.1500	10.1500	10.1500	+2.010%	2	47	+273.005%
2025-09-24	9.9500	9.9500	9.9500	9.9500	+15.832%	1	45	+280.503%
2025-09-22	8.5900	8.5900	8.5900	8.5900	-8.617%	5	45	+340.745%
2025-09-19	9.4000	9.4000	9.4000	9.4000	-8.738%	4	40	+302.766%
2025-09-16	10.6400	10.6400	10.3000	10.3000	+12.815%	13	40	+267.573%
2025-09-11	9.1500	9.2000	9.0500	9.1300	+11.614%	17	27	+314.677%
2025-09-08	8.0800	8.1800	8.0800	8.1800	-16.531%	2	17	+362.836%
2025-09-04	9.8000	9.8000	9.8000	9.8000	+8.287%	10	17	+286.327%
2025-09-02	9.0500	9.0500	9.0500	9.0500	+1.230%	2	7	+318.343%
2025-08-29	8.6400	8.9400	8.6400	8.9400	+0.789%	2	5	+323.490%
2025-08-28	8.8000	8.8700	8.8000	8.8700	-15.120%	2	5	+326.832%
2025-08-26	10.4500	10.4500	10.4500	10.4500	+4.500%	4	1	+262.297%
2025-08-25	9.9100	10.0000	9.9100	10.0000	-10.314%	2	1	+278.600%
2025-08-18	11.0200	11.1500	11.0200	11.1500	0.000%	2	1	+239.552%