Dark

CRM20260821P210
CRM Aug 21 2026 210.00 Put (CRM260821P00210000)
option OPRA

EOD

Aug 13, 2026

10.95-38.587%(-6.88)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.2500	11.2500	10.9500	10.9500	-38.587%	11	46	0.000%
2026-08-12	18.0400	18.0400	17.8300	17.8300	-3.778%	7	37	-38.587%
2026-08-05	18.5300	18.5300	18.5300	18.5300	-37.777%	1	33	-40.907%
2026-07-31	29.7800	29.7800	29.7800	29.7800	-1.194%	1	32	-63.230%
2026-07-30	34.2700	34.2700	30.1400	30.1400	-37.469%	2	32	-63.670%
2026-07-24	48.7600	48.7600	48.2000	48.2000	-9.057%	2	30	-77.282%
2026-07-23	49.4700	54.3000	49.4700	53.0000	+11.579%	2,959	29	-79.340%
2026-07-22	43.5600	47.5000	43.5600	47.5000	+28.067%	17	935	-76.947%
2026-07-20	37.2200	37.2200	37.0900	37.0900	-6.621%	4	937	-70.477%
2026-07-17	38.6700	39.7400	38.6700	39.7200	+4.307%	18	938	-72.432%
2026-07-16	38.0800	38.0800	38.0800	38.0800	-11.524%	1	932	-71.245%
2026-07-15	40.1000	43.0400	40.1000	43.0400	+12.171%	2	932	-74.559%
2026-07-13	42.6000	42.7500	38.3700	38.3700	-18.448%	24	930	-71.462%
2026-07-10	47.0500	47.0500	47.0500	47.0500	-10.806%	1	942	-76.727%
2026-06-30	54.6600	55.2400	52.7500	52.7500	-0.472%	6	941	-79.242%
2026-06-26	55.0000	55.0000	53.0000	53.0000	-10.594%	13	945	-79.340%
2026-06-25	59.2800	59.2800	59.2800	59.2800	+6.811%	1	944	-81.528%
2026-06-24	55.5000	55.5000	55.5000	55.5000	+0.909%	1	1,331	-80.270%
2026-06-23	57.9500	58.5000	55.0000	55.0000	-8.547%	11	1,330	-80.091%
2026-06-22	62.0000	62.0000	60.1400	60.1400	+5.509%	3	1,328	-81.792%
2026-06-18	58.4500	58.4500	56.4800	57.0000	+6.622%	55	1,375	-80.789%
2026-06-17	50.0200	53.4600	50.0000	53.4600	+8.769%	8	1,375	-79.517%
2026-06-16	46.6800	49.8200	46.6800	49.1500	+9.053%	92	1,375	-77.721%
2026-06-15	42.9200	45.0700	42.8000	45.0700	-1.701%	6	1,465	-75.704%
2026-06-12	46.2000	46.2000	45.8500	45.8500	+1.528%	36	1,461	-76.118%
2026-06-11	43.6100	47.2300	43.6100	45.1600	+15.587%	58	1,476	-75.753%
2026-06-10	39.3500	39.3500	38.6100	39.0700	+2.144%	7	1,448	-71.973%
2026-06-09	34.1000	39.9300	34.1000	38.2500	+18.056%	8	1,444	-71.373%
2026-06-08	32.6000	32.6500	32.4000	32.4000	+9.275%	27	1,445	-66.204%
2026-06-05	29.2000	29.6500	29.2000	29.6500	+5.516%	4	1,445	-63.069%
2026-06-04	28.1000	28.1000	28.1000	28.1000	+1.444%	2	1,448	-61.032%
2026-06-03	25.0000	28.0000	25.0000	27.7000	+20.174%	10	1,449	-60.469%
2026-06-02	21.0100	24.4500	21.0100	23.0500	+27.278%	141	1,450	-52.495%
2026-06-01	22.0800	22.0800	17.4700	18.1100	-50.815%	709	1,361	-39.536%
2026-05-28	35.4700	36.8200	34.6500	36.8200	-1.393%	104	939	-70.261%
2026-05-27	35.0000	37.3400	34.2100	37.3400	+7.608%	32	837	-70.675%
2026-05-26	34.7000	34.7000	34.7000	34.7000	-3.073%	1	841	-68.444%
2026-05-22	35.6500	37.4400	35.6500	35.8000	+8.485%	34	871	-69.413%
2026-05-19	33.3500	33.3500	33.0000	33.0000	-10.399%	6	871	-66.818%
2026-05-18	36.3000	37.4500	36.3000	36.8300	-14.349%	21	876	-70.269%
2026-05-15	43.0000	43.0000	43.0000	43.0000	-5.014%	2	876	-74.535%
2026-05-14	47.6100	47.6100	45.2700	45.2700	-4.735%	8	874	-75.812%
2026-05-13	44.7500	47.5200	44.7500	47.5200	+14.506%	10	886	-76.957%
2026-05-12	40.3000	41.5000	39.8500	41.5000	+10.519%	7	886	-73.614%
2026-05-11	36.2500	37.5500	36.0700	37.5500	+0.805%	8	886	-70.839%
2026-05-08	37.2500	37.2500	37.2500	37.2500	+18.442%	2	883	-70.604%
2026-05-07	31.0500	31.4500	31.0500	31.4500	-9.574%	4	883	-65.183%
2026-05-06	32.5500	34.7800	32.5500	34.7800	+6.037%	22	883	-68.516%
2026-05-05	32.8500	32.8500	32.8000	32.8000	+5.466%	13	903	-66.616%
2026-05-04	31.1000	31.1000	31.1000	31.1000	-7.633%	1	903	-64.791%
2026-05-01	36.9600	36.9600	33.6700	33.6700	-16.035%	2	905	-67.478%
2026-04-24	39.6900	40.1000	39.6900	40.1000	-6.199%	2	905	-72.693%
2026-04-23	41.4300	42.7500	41.4300	42.7500	+43.456%	2	906	-74.386%
2026-04-22	30.2700	30.2700	29.4500	29.8000	-2.295%	13	905	-63.255%
2026-04-21	28.3200	30.6000	28.3200	30.5000	-1.835%	11	888	-64.098%
2026-04-17	31.0700	31.0700	31.0700	31.0700	-14.877%	1	888	-64.757%
2026-04-15	36.5000	36.5000	36.5000	36.5000	-11.279%	1	887	-70.000%
2026-04-13	45.8500	45.8500	41.1400	41.1400	-14.292%	13	888	-73.384%
2026-04-10	43.5000	48.0000	43.5000	48.0000	+9.714%	11	889	-77.188%
2026-04-09	42.3700	44.5000	42.3700	43.7500	+18.660%	9	884	-74.971%
2026-04-08	33.5000	36.8700	33.5000	36.8700	+12.994%	4	875	-70.301%
2026-04-07	32.6300	32.6300	32.6300	32.6300	+0.710%	1	873	-66.442%
2026-04-02	33.9600	34.2600	32.4000	32.4000	-7.296%	22	877	-66.204%
2026-03-30	35.0000	35.0000	34.9500	34.9500	-6.750%	2	877	-68.670%
2026-03-27	37.4900	37.4900	37.4800	37.4800	+14.443%	10	879	-70.784%
2026-03-26	32.7500	32.7500	32.7500	32.7500	-8.977%	5	878	-66.565%
2026-03-25	36.0500	36.0500	35.9800	35.9800	+6.292%	2	873	-69.566%
2026-03-24	33.7500	33.8500	33.6300	33.8500	+32.849%	47	873	-67.651%
2026-03-19	25.4800	25.4800	25.4800	25.4800	-5.102%	1	837	-57.025%
2026-03-17	25.3000	26.8500	25.3000	26.8500	-7.093%	29	838	-59.218%
2026-03-13	26.6500	29.0000	26.2000	28.9000	+9.886%	25	839	-62.111%
2026-03-12	23.9000	26.3500	23.3500	26.3000	-12.333%	90	833	-58.365%
2026-03-11	29.8500	30.0500	29.8500	30.0000	+12.150%	5	810	-63.500%
2026-03-05	26.3500	27.3800	25.8500	26.7500	-7.759%	7	810	-59.065%
2026-03-03	32.6000	32.6000	29.0000	29.0000	-11.450%	8	809	-62.241%
2026-03-02	32.8900	32.8900	31.9800	32.7500	+5.816%	8	813	-66.565%
2026-02-27	32.8300	32.8300	30.9500	30.9500	+5.921%	5	815	-64.620%
2026-02-26	29.0000	29.5500	28.9700	29.2200	-11.374%	36	815	-62.526%
2026-02-25	34.5300	34.5300	32.9700	32.9700	-8.417%	11	807	-66.788%
2026-02-24	40.8000	40.8000	36.0000	36.0000	-16.570%	2	807	-69.583%
2026-02-23	42.9100	43.1500	42.9100	43.1500	+14.033%	17	806	-74.623%
2026-02-17	33.9800	37.8400	33.5000	37.8400	+11.953%	3	789	-71.062%
2026-02-13	36.5000	36.5000	33.8000	33.8000	-12.774%	5	783	-67.604%
2026-02-12	38.7500	38.7500	38.7500	38.7500	+5.156%	1	783	-71.742%
2026-02-11	38.0200	38.0200	36.6600	36.8500	+22.425%	30	782	-70.285%
2026-02-10	30.1000	30.1000	30.1000	30.1000	-7.470%	4	755	-63.621%
2026-02-09	32.8300	32.8300	32.5300	32.5300	-7.057%	9	755	-66.339%
2026-02-06	34.0000	35.0000	33.4500	35.0000	+9.718%	8	755	-68.714%
2026-02-05	31.2500	33.2000	31.2500	31.9000	+6.333%	12	761	-65.674%
2026-02-04	34.0000	34.0000	29.8000	30.0000	-4.367%	7	760	-63.500%
2026-02-03	25.0200	31.3700	25.0200	31.3700	+45.433%	56	757	-65.094%
2026-02-02	19.8500	21.6000	19.8500	21.5700	+0.936%	12	727	-49.235%
2026-01-30	20.5500	21.3700	20.5500	21.3700	-1.202%	8	720	-48.760%
2026-01-29	20.0000	22.4500	20.0000	21.6300	+43.245%	60	714	-49.376%
2026-01-28	15.1000	15.1000	14.9800	15.1000	-3.514%	56	714	-27.483%
2026-01-27	15.0200	15.6500	15.0000	15.6500	+9.441%	35	708	-30.032%
2026-01-26	14.8400	14.8400	14.3000	14.3000	-4.983%	2	694	-23.427%
2026-01-23	15.0500	15.0500	15.0500	15.0500	-6.869%	1	693	-27.243%
2026-01-22	16.7000	16.7000	16.1600	16.1600	-10.964%	8	693	-32.240%
2026-01-21	18.1500	18.1500	18.1500	18.1500	+10.000%	1	693	-39.669%
2026-01-20	15.2000	16.5000	15.2000	16.5000	+13.402%	402	674	-33.636%
2026-01-16	14.5500	14.5500	14.5500	14.5500	+25.974%	1	292	-24.742%
2026-01-14	11.5500	11.5500	11.5500	11.5500	+3.587%	1	292	-5.195%
2026-01-13	9.6500	11.1500	9.6500	11.1500	+39.375%	23	292	-1.794%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+4.031%	6	285	+36.875%
2026-01-08	7.7000	7.7000	7.6900	7.6900	+14.776%	2	279	+42.393%
2026-01-07	6.7000	6.7000	6.7000	6.7000	-10.904%	1	281	+63.433%
2026-01-06	7.8000	7.8000	7.5200	7.5200	-12.047%	18	281	+45.612%
2026-01-02	8.4700	8.5500	8.4700	8.5500	+22.143%	6	263	+28.070%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+3.245%	3	262	+56.429%
2025-12-29	6.8900	6.8900	6.7800	6.7800	-5.175%	2	262	+61.504%
2025-12-23	7.1500	7.1500	7.1500	7.1500	-2.721%	7	263	+53.147%
2025-12-22	7.9600	7.9600	7.3500	7.3500	-8.125%	2	267	+48.980%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-13.514%	1	267	+36.875%
2025-12-16	9.2500	9.2500	9.2500	9.2500	+2.778%	1	266	+18.378%
2025-12-15	9.0000	9.0000	9.0000	9.0000	+10.429%	1	265	+21.667%
2025-12-12	8.1900	8.1900	8.1500	8.1500	-5.012%	2	264	+34.356%
2025-12-10	8.5800	8.5800	8.5800	8.5800	-3.051%	1	264	+27.622%
2025-12-09	8.8500	8.8500	8.8500	8.8500	-12.549%	1	264	+23.729%
2025-12-05	9.8000	10.1200	9.8000	10.1200	-15.455%	2	265	+8.202%
2025-12-04	13.9700	13.9800	11.9700	11.9700	-25.513%	10	265	-8.521%
2025-12-03	16.4500	16.4500	16.0700	16.0700	-16.084%	161	272	-31.861%
2025-11-26	19.1500	19.1500	19.1500	19.1500	+2.406%	2	112	-42.820%
2025-11-25	18.7000	18.7000	18.7000	18.7000	-5.412%	1	112	-41.444%
2025-11-24	19.7500	19.7700	19.7500	19.7700	-5.857%	10	112	-44.613%
2025-11-21	21.0000	21.0000	21.0000	21.0000	+1.794%	1	102	-47.857%
2025-11-20	19.4000	20.6300	19.4000	20.6300	+8.010%	2	102	-46.922%
2025-11-19	19.1000	19.1000	19.1000	19.1000	+6.111%	1	100	-42.670%
2025-11-18	17.7500	18.0000	17.7500	18.0000	+11.801%	6	99	-39.167%
2025-11-17	16.1000	16.1000	16.0500	16.1000	+9.598%	15	93	-31.988%
2025-11-14	14.7000	14.7000	14.6900	14.6900	-13.588%	20	90	-25.459%
2025-11-07	16.7500	17.0000	16.7000	17.0000	+41.549%	12	87	-35.588%
2025-10-31	12.0100	12.0100	12.0100	12.0100	-2.278%	1	79	-8.826%
2025-10-30	12.2900	12.2900	12.2900	12.2900	-14.355%	1	79	-10.903%
2025-10-20	14.3500	14.3500	14.3500	14.3500	-8.889%	4	80	-23.693%
2025-10-17	15.7500	15.7500	15.7500	15.7500	-3.670%	2	77	-30.476%
2025-10-10	16.3500	16.3500	16.3500	16.3500	+5.825%	1	75	-33.028%
2025-10-09	15.4500	15.4500	15.4500	15.4500	-3.135%	1	75	-29.126%
2025-10-06	15.9500	15.9500	15.9500	15.9500	+13.523%	1	76	-31.348%
2025-09-29	14.0500	14.0500	14.0500	14.0500	-3.767%	1	75	-22.064%
2025-09-26	15.0000	15.0000	14.6000	14.6000	+5.036%	3	75	-25.000%
2025-09-23	13.1500	13.9000	13.1500	13.9000	+5.303%	15	75	-21.223%
2025-09-19	13.3500	13.3500	13.2000	13.2000	-2.583%	2	76	-17.045%
2025-09-18	12.9900	13.5500	12.9900	13.5500	-7.635%	14	75	-19.188%
2025-09-16	14.6400	14.6700	14.6400	14.6700	+13.107%	35	65	-25.358%
2025-09-12	12.9700	12.9700	12.9700	12.9700	-0.992%	1	30	-15.574%
2025-09-11	13.5000	13.5000	13.1000	13.1000	-6.093%	9	29	-16.412%
2025-09-10	13.9500	13.9500	13.9500	13.9500	+9.843%	1	26	-21.505%
2025-09-05	12.7000	12.7000	12.7000	12.7000	-10.563%	2	26	-13.780%
2025-09-04	15.4500	15.4500	14.2000	14.2000	+18.333%	2	24	-22.887%
2025-08-29	12.4300	12.6700	12.0000	12.0000	-13.357%	3	23	-8.750%
2025-08-27	13.8500	13.8500	13.8500	13.8500	-1.773%	2	23	-20.939%
2025-08-26	14.0500	14.1000	14.0500	14.1000	+2.174%	6	17	-22.340%
2025-08-25	13.9200	14.0900	13.8000	13.8000	-0.289%	13	17	-20.652%
2025-08-22	13.6500	13.8400	13.6500	13.8400	-9.837%	3	7	-20.882%
2025-08-21	15.3500	15.3500	15.3500	15.3500	+0.987%	2	5	-28.664%
2025-08-20	15.2000	15.2000	15.2000	15.2000	+3.754%	1	3	-27.961%
2025-08-19	14.6500	14.6500	14.6500	14.6500	0.000%	2	2	-25.256%