Dark

CRM20260821P200
CRM Aug 21 2026 200.00 Put (CRM260821P00200000)
option OPRA

EOD

Aug 13, 2026

4.60-49.171%(-4.45)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.9000	9.5500	4.0000	4.6000	-49.171%	384	4,241	0.000%
2026-08-12	8.8000	9.3000	7.0500	9.0500	+33.088%	41	4,197	-49.171%
2026-08-11	7.2000	7.2000	5.7500	6.8000	-2.857%	326	4,202	-32.353%
2026-08-10	8.2000	8.2000	6.7000	7.0000	-33.333%	46	3,996	-34.286%
2026-08-07	12.1000	12.1000	9.9000	10.5000	-8.696%	10	4,024	-56.190%
2026-08-05	11.0000	11.8500	11.0000	11.5000	-19.749%	513	4,020	-60.000%
2026-08-04	16.8800	16.8800	14.3300	14.3300	-8.317%	5	3,520	-67.900%
2026-08-03	15.0000	15.6300	15.0000	15.6300	-22.200%	2	3,523	-70.569%
2026-07-31	21.0000	21.0000	20.0900	20.0900	-6.121%	3	3,524	-77.103%
2026-07-30	25.0700	25.0700	21.2200	21.4000	+36.567%	37	3,527	-78.505%
2026-07-29	17.7900	17.9100	15.6700	15.6700	-19.969%	19	3,529	-70.645%
2026-07-28	23.0000	23.0000	19.5600	19.5800	-21.680%	16	3,540	-76.507%
2026-07-27	28.7800	28.7800	25.0000	25.0000	-31.110%	14	3,534	-81.600%
2026-07-24	38.6000	38.6000	36.2900	36.2900	-15.644%	23	3,546	-87.324%
2026-07-23	41.6500	43.0200	41.6500	43.0200	+19.301%	4	3,552	-89.307%
2026-07-22	35.4500	36.0600	35.4500	36.0600	+17.920%	2	3,556	-87.243%
2026-07-21	31.5000	31.5000	30.5800	30.5800	-0.843%	3	3,558	-84.957%
2026-07-17	28.6500	30.8400	28.2500	30.8400	+10.816%	3	3,557	-85.084%
2026-07-16	32.9000	32.9000	27.8000	27.8300	-18.267%	8	3,559	-83.471%
2026-07-13	34.0500	34.0500	34.0500	34.0500	-8.566%	1	3,561	-86.490%
2026-07-10	35.6000	37.2400	35.6000	37.2400	+6.400%	2	3,560	-87.648%
2026-07-08	35.0000	35.0000	35.0000	35.0000	+10.445%	2	3,560	-86.857%
2026-07-07	32.1700	32.1700	29.8500	31.6900	-7.797%	20	3,562	-85.484%
2026-07-06	34.2000	34.3700	34.1600	34.3700	-2.441%	4	3,563	-86.616%
2026-07-02	34.8900	35.2300	34.3700	35.2300	-3.294%	13	3,574	-86.943%
2026-07-01	37.9200	37.9200	35.8500	36.4300	-17.392%	17	3,574	-87.373%
2026-06-30	43.3200	45.2900	43.3200	44.1000	+5.578%	6	3,591	-89.569%
2026-06-29	42.5700	42.5700	41.4000	41.7700	-4.307%	4	3,592	-88.987%
2026-06-26	44.0100	44.1200	43.6500	43.6500	-12.648%	6	3,590	-89.462%
2026-06-25	50.9000	50.9000	49.9700	49.9700	+7.927%	11	3,585	-90.794%
2026-06-24	47.5800	47.5800	45.8300	46.3000	-0.129%	3	3,576	-90.065%
2026-06-23	48.4500	48.8000	46.3600	46.3600	-7.943%	4	3,577	-90.078%
2026-06-22	51.1100	52.2000	50.3600	50.3600	+5.356%	6	3,577	-90.866%
2026-06-18	48.8200	49.3100	46.9400	47.8000	+4.481%	14	3,575	-90.377%
2026-06-17	42.0900	46.1800	42.0900	45.7500	+13.919%	15	3,575	-89.945%
2026-06-16	40.6100	40.6100	40.1600	40.1600	+17.668%	13	3,575	-88.546%
2026-06-15	33.5900	34.2000	33.5900	34.1300	-8.499%	3	3,588	-86.522%
2026-06-12	37.8300	37.8300	37.3000	37.3000	+3.124%	5	3,587	-87.668%
2026-06-11	35.6500	37.3900	35.4500	36.1700	+13.386%	16	3,584	-87.282%
2026-06-10	30.5200	31.9000	30.5200	31.9000	+6.618%	2	3,583	-85.580%
2026-06-09	31.0500	31.0500	29.9200	29.9200	+22.122%	7	3,581	-84.626%
2026-06-08	23.8500	25.1200	23.8500	24.5000	+7.174%	13	3,578	-81.224%
2026-06-05	20.5300	23.1000	20.5300	22.8600	+6.773%	75	3,581	-79.878%
2026-06-04	19.6100	21.4100	18.8000	21.4100	+4.951%	27	3,600	-78.515%
2026-06-03	19.9200	20.4000	19.6000	20.4000	+27.740%	99	3,599	-77.451%
2026-06-02	15.0000	18.4000	15.0000	15.9700	+27.760%	1,196	3,581	-71.196%
2026-06-01	15.3000	15.3000	12.5000	12.5000	-37.406%	299	2,646	-63.200%
2026-05-29	25.7900	25.7900	19.7000	19.9700	-26.283%	72	2,514	-76.965%
2026-05-28	25.8100	27.0900	25.8100	27.0900	-7.226%	6	2,493	-83.020%
2026-05-27	27.5300	29.2000	27.5300	29.2000	+2.456%	119	2,499	-84.247%
2026-05-26	28.5000	28.5000	28.5000	28.5000	-0.350%	7	2,446	-83.860%
2026-05-22	28.0500	29.3000	28.0500	28.6000	-6.076%	5	2,442	-83.916%
2026-05-21	31.8700	32.3300	30.4500	30.4500	+11.661%	3	2,441	-84.893%
2026-05-19	24.8200	27.2800	24.8200	27.2700	-8.643%	12	2,441	-83.132%
2026-05-18	29.8500	29.8500	29.8500	29.8500	-19.542%	1	2,429	-84.590%
2026-05-14	37.1000	37.1000	37.1000	37.1000	+0.406%	8	2,429	-87.601%
2026-05-13	36.9500	36.9500	36.9500	36.9500	+29.196%	1	2,429	-87.551%
2026-05-08	29.6000	29.6000	28.6000	28.6000	+10.425%	2	2,429	-83.916%
2026-05-05	25.9000	25.9000	25.9000	25.9000	-1.521%	1	2,428	-82.239%
2026-05-04	26.3000	26.3000	26.3000	26.3000	+1.154%	17	2,428	-82.510%
2026-05-01	26.0000	26.0000	26.0000	26.0000	-13.333%	6	2,440	-82.308%
2026-04-30	30.0000	30.0000	30.0000	30.0000	+10.294%	5	2,440	-84.667%
2026-04-28	27.2500	27.3000	27.2000	27.2000	-3.203%	27	2,435	-83.088%
2026-04-27	28.3500	28.4500	28.1000	28.1000	-8.320%	38	2,426	-83.630%
2026-04-24	30.6500	30.6500	30.6500	30.6500	+30.149%	1	2,425	-84.992%
2026-04-22	23.5500	23.5500	23.5500	23.5500	-2.484%	5	2,425	-80.467%
2026-04-21	25.9000	25.9000	22.6000	24.1500	-4.921%	27	2,433	-80.952%
2026-04-20	25.4000	25.4000	25.4000	25.4000	-15.333%	2	2,433	-81.890%
2026-04-15	30.4500	30.4500	30.0000	30.0000	-11.765%	15	2,433	-84.667%
2026-04-14	34.0000	34.0000	34.0000	34.0000	-2.243%	5	2,437	-86.471%
2026-04-13	34.8900	34.8900	34.7800	34.7800	-11.793%	5	2,432	-86.774%
2026-04-10	38.1400	39.4300	38.1400	39.4300	+9.986%	3	2,432	-88.334%
2026-04-09	35.8200	35.8500	35.8200	35.8500	+32.778%	3	2,433	-87.169%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+0.935%	1	2,436	-82.963%
2026-04-07	27.0300	27.0300	26.7500	26.7500	+0.187%	7	2,436	-82.804%
2026-04-06	26.7000	26.7000	26.7000	26.7000	+3.168%	1	2,441	-82.772%
2026-04-01	25.5400	25.8800	25.5400	25.8800	+0.310%	4	2,441	-82.226%
2026-03-31	26.7500	26.7500	25.8000	25.8000	-4.480%	17	2,444	-82.171%
2026-03-30	27.2800	27.5000	26.3500	27.0100	-9.816%	7	2,448	-82.969%
2026-03-27	29.9500	29.9500	29.9500	29.9500	+13.878%	1	2,447	-84.641%
2026-03-26	25.7900	26.3000	25.7000	26.3000	-3.309%	48	2,448	-82.510%
2026-03-25	26.9000	27.2000	26.9000	27.2000	-3.203%	4	2,450	-83.088%
2026-03-24	28.1000	28.1000	28.1000	28.1000	+31.063%	1	2,452	-83.630%
2026-03-23	21.0500	21.4400	20.9000	21.4400	-2.986%	31	2,452	-78.545%
2026-03-20	22.1500	22.3200	21.6000	22.1000	+1.144%	24	2,441	-79.186%
2026-03-19	21.8500	21.8500	21.8500	21.8500	-1.577%	1	2,441	-78.947%
2026-03-18	21.8000	22.2000	21.8000	22.2000	+5.213%	83	2,442	-79.279%
2026-03-17	20.0500	21.1000	19.8500	21.1000	+3.686%	21	2,442	-78.199%
2026-03-16	21.3000	21.3000	20.3500	20.3500	-12.848%	112	2,437	-77.396%
2026-03-13	21.3000	23.4000	21.2000	23.3500	+13.075%	242	2,435	-80.300%
2026-03-12	20.4400	20.7500	19.0000	20.6500	-11.373%	47	2,450	-77.724%
2026-03-11	22.8000	24.5000	22.8000	23.3000	+1.747%	2,079	2,443	-80.258%
2026-03-10	24.4500	24.4500	22.9000	22.9000	-0.651%	11	1,392	-79.913%
2026-03-09	23.1500	23.1500	23.0500	23.0500	+7.963%	2	1,384	-80.043%
2026-03-06	21.4000	21.4000	21.3500	21.3500	-1.294%	3	1,412	-78.454%
2026-03-05	21.3500	21.6300	21.0000	21.6300	-10.062%	8	1,415	-78.733%
2026-03-04	24.5500	24.6500	23.8500	24.0500	-0.825%	28	1,418	-80.873%
2026-03-03	25.1500	25.1500	24.2500	24.2500	-6.371%	8	1,411	-81.031%
2026-03-02	25.9500	26.9500	25.9000	25.9000	+2.170%	67	1,417	-82.239%
2026-02-27	26.6500	26.7000	25.3500	25.3500	+14.189%	20	1,415	-81.854%
2026-02-26	24.4000	24.4000	22.2000	22.2000	-17.808%	59	1,432	-79.279%
2026-02-25	27.9500	28.0000	27.0100	27.0100	-12.305%	24	1,430	-82.969%
2026-02-24	36.5400	36.5400	30.1000	30.8000	-13.361%	208	1,430	-85.065%
2026-02-23	35.1400	36.5500	35.1400	35.5500	+24.301%	82	1,232	-87.060%
2026-02-20	28.3000	28.6000	28.1400	28.6000	-6.230%	21	1,191	-83.916%
2026-02-19	30.3000	30.5000	30.3000	30.5000	+4.274%	4	1,172	-84.918%
2026-02-18	30.5000	30.5000	29.2500	29.2500	-6.100%	575	1,176	-84.274%
2026-02-17	28.0200	31.4500	28.0200	31.1500	+10.461%	18	616	-85.233%
2026-02-13	27.6200	28.6700	27.6200	28.2000	-12.963%	13	601	-83.688%
2026-02-12	30.1000	33.2900	30.1000	32.4000	+5.092%	6	601	-85.802%
2026-02-11	29.2000	31.5000	29.2000	30.8300	+23.320%	5	598	-85.079%
2026-02-10	24.6000	25.0000	24.6000	25.0000	-5.123%	4	598	-81.600%
2026-02-09	28.6100	28.6100	26.0000	26.3500	-5.386%	29	598	-82.543%
2026-02-06	28.6000	28.6000	27.6500	27.8500	-1.486%	12	580	-83.483%
2026-02-05	23.5000	28.2700	23.5000	28.2700	+19.890%	54	589	-83.728%
2026-02-04	27.2000	28.8000	23.5200	23.5800	-3.755%	105	596	-80.492%
2026-02-03	19.8500	25.5100	19.6200	24.5000	+44.970%	60	646	-81.224%
2026-02-02	16.0400	16.9000	16.0000	16.9000	+1.685%	16	598	-72.781%
2026-01-30	16.4500	17.1500	16.0800	16.6200	-1.365%	12	597	-72.323%
2026-01-29	14.9000	17.9000	14.9000	16.8500	+45.887%	10	595	-72.700%
2026-01-28	11.2000	12.0000	11.1500	11.5500	-3.428%	13	591	-60.173%
2026-01-27	10.8800	12.0600	10.5500	11.9600	+3.640%	25	586	-61.538%
2026-01-26	11.5500	11.5500	11.1000	11.5400	-0.087%	110	569	-60.139%
2026-01-23	11.5500	11.5500	11.4100	11.5500	-7.968%	19	471	-60.173%
2026-01-22	13.7500	13.7500	12.4000	12.5500	-8.727%	26	482	-63.347%
2026-01-21	14.1500	14.1500	13.5000	13.7500	+6.755%	44	502	-66.545%
2026-01-20	12.1000	12.8800	12.1000	12.8800	+10.085%	16	536	-64.286%
2026-01-16	11.0200	11.7000	11.0200	11.7000	+13.043%	106	426	-60.684%
2026-01-15	9.6000	10.5500	9.6000	10.3500	+17.214%	64	426	-55.556%
2026-01-14	8.8300	8.8300	8.8300	8.8300	+12.341%	1	464	-47.905%
2026-01-13	6.6800	7.9900	6.6800	7.8600	+15.588%	5	463	-41.476%
2026-01-02	6.8000	6.8000	6.8000	6.8000	+27.103%	6	461	-32.353%
2025-12-31	5.2500	5.3500	5.2500	5.3500	-0.926%	16	458	-14.019%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-6.087%	1	455	-14.815%
2025-12-22	5.7500	5.7500	5.7500	5.7500	-5.738%	2	454	-20.000%
2025-12-19	6.1000	6.1000	6.1000	6.1000	-9.226%	5	454	-24.590%
2025-12-10	6.8000	6.8000	6.7200	6.7200	-4.681%	2	454	-31.548%
2025-12-05	7.9000	7.9000	7.0500	7.0500	-24.599%	3	455	-34.752%
2025-12-04	9.3200	9.3500	9.3000	9.3500	-24.230%	101	455	-50.802%
2025-12-03	12.9500	12.9500	12.3400	12.3400	-21.651%	11	512	-62.723%
2025-11-24	15.4000	16.0000	15.4000	15.7500	+0.962%	328	509	-70.794%
2025-11-19	15.6000	15.6000	15.6000	15.6000	+7.958%	1	181	-70.513%
2025-11-18	14.4500	14.4500	14.4500	14.4500	+18.637%	5	180	-68.166%
2025-11-13	12.1800	12.1800	12.1800	12.1800	-7.376%	1	180	-62.233%
2025-11-10	13.2000	13.2000	13.1500	13.1500	+35.567%	101	179	-65.019%
2025-11-04	9.7000	9.7000	9.7000	9.7000	-21.774%	1	94	-52.577%
2025-10-16	12.2900	12.4000	12.2900	12.4000	-13.589%	11	104	-62.903%
2025-10-15	14.3500	14.3500	14.3500	14.3500	+7.090%	1	94	-67.944%
2025-10-08	14.0000	14.0000	13.2000	13.4000	+2.682%	5	94	-65.672%
2025-10-02	13.0500	13.0500	13.0500	13.0500	+13.974%	1	91	-64.751%
2025-09-26	11.4500	11.4500	11.4500	11.4500	+6.019%	2	91	-59.825%
2025-09-23	10.2600	10.8000	10.2600	10.8000	0.000%	14	90	-57.407%
2025-09-18	10.4000	10.8000	10.4000	10.8000	-5.263%	13	76	-57.407%
2025-09-17	11.4500	11.4500	11.2900	11.4000	+10.251%	16	66	-59.649%
2025-09-11	10.2300	10.3400	10.2300	10.3400	+12.269%	2	54	-55.513%
2025-09-08	9.1300	9.2100	9.1300	9.2100	-16.197%	2	54	-50.054%
2025-09-04	12.1000	12.1500	10.9900	10.9900	+20.109%	5	54	-58.144%
2025-09-03	9.7500	9.7500	9.1500	9.1500	-12.019%	30	49	-49.727%
2025-09-02	10.4000	10.4000	10.4000	10.4000	-11.489%	15	19	-55.769%
2025-08-26	11.7500	11.7500	11.7500	11.7500	+4.911%	1	3	-60.851%
2025-08-25	11.1800	11.2000	11.1800	11.2000	-7.819%	2	3	-58.929%
2025-08-21	12.6200	12.6200	12.1500	12.1500	+3.492%	2	2	-62.140%
2025-08-20	11.7400	11.7400	11.7400	11.7400	0.000%	1	1	-60.818%