Dark

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

EOD

Jun 26, 2026

53.00-10.594%(-6.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	55.0000	55.0000	53.0000	53.0000	-10.594%	13	945	0.000%
2026-06-25	59.2800	59.2800	59.2800	59.2800	+6.811%	1	944	-10.594%
2026-06-24	55.5000	55.5000	55.5000	55.5000	+0.909%	1	1,331	-4.505%
2026-06-23	57.9500	58.5000	55.0000	55.0000	-8.547%	11	1,330	-3.636%
2026-06-22	62.0000	62.0000	60.1400	60.1400	+5.509%	3	1,328	-11.872%
2026-06-18	58.4500	58.4500	56.4800	57.0000	+6.622%	55	1,375	-7.018%
2026-06-17	50.0200	53.4600	50.0000	53.4600	+8.769%	8	1,375	-0.860%
2026-06-16	46.6800	49.8200	46.6800	49.1500	+9.053%	92	1,375	+7.833%
2026-06-15	42.9200	45.0700	42.8000	45.0700	-1.701%	6	1,465	+17.595%
2026-06-12	46.2000	46.2000	45.8500	45.8500	+1.528%	36	1,461	+15.594%
2026-06-11	43.6100	47.2300	43.6100	45.1600	+15.587%	58	1,476	+17.360%
2026-06-10	39.3500	39.3500	38.6100	39.0700	+2.144%	7	1,448	+35.654%
2026-06-09	34.1000	39.9300	34.1000	38.2500	+18.056%	8	1,444	+38.562%
2026-06-08	32.6000	32.6500	32.4000	32.4000	+9.275%	27	1,445	+63.580%
2026-06-05	29.2000	29.6500	29.2000	29.6500	+5.516%	4	1,445	+78.752%
2026-06-04	28.1000	28.1000	28.1000	28.1000	+1.444%	2	1,448	+88.612%
2026-06-03	25.0000	28.0000	25.0000	27.7000	+20.174%	10	1,449	+91.336%
2026-06-02	21.0100	24.4500	21.0100	23.0500	+27.278%	141	1,450	+129.935%
2026-06-01	22.0800	22.0800	17.4700	18.1100	-50.815%	709	1,361	+192.656%
2026-05-28	35.4700	36.8200	34.6500	36.8200	-1.393%	104	939	+43.944%
2026-05-27	35.0000	37.3400	34.2100	37.3400	+7.608%	32	837	+41.939%
2026-05-26	34.7000	34.7000	34.7000	34.7000	-3.073%	1	841	+52.738%
2026-05-22	35.6500	37.4400	35.6500	35.8000	+8.485%	34	871	+48.045%
2026-05-19	33.3500	33.3500	33.0000	33.0000	-10.399%	6	871	+60.606%
2026-05-18	36.3000	37.4500	36.3000	36.8300	-14.349%	21	876	+43.904%
2026-05-15	43.0000	43.0000	43.0000	43.0000	-5.014%	2	876	+23.256%
2026-05-14	47.6100	47.6100	45.2700	45.2700	-4.735%	8	874	+17.075%
2026-05-13	44.7500	47.5200	44.7500	47.5200	+14.506%	10	886	+11.532%
2026-05-12	40.3000	41.5000	39.8500	41.5000	+10.519%	7	886	+27.711%
2026-05-11	36.2500	37.5500	36.0700	37.5500	+0.805%	8	886	+41.145%
2026-05-08	37.2500	37.2500	37.2500	37.2500	+18.442%	2	883	+42.282%
2026-05-07	31.0500	31.4500	31.0500	31.4500	-9.574%	4	883	+68.521%
2026-05-06	32.5500	34.7800	32.5500	34.7800	+6.037%	22	883	+52.386%
2026-05-05	32.8500	32.8500	32.8000	32.8000	+5.466%	13	903	+61.585%
2026-05-04	31.1000	31.1000	31.1000	31.1000	-7.633%	1	903	+70.418%
2026-05-01	36.9600	36.9600	33.6700	33.6700	-16.035%	2	905	+57.410%
2026-04-24	39.6900	40.1000	39.6900	40.1000	-6.199%	2	905	+32.170%
2026-04-23	41.4300	42.7500	41.4300	42.7500	+43.456%	2	906	+23.977%
2026-04-22	30.2700	30.2700	29.4500	29.8000	-2.295%	13	905	+77.852%
2026-04-21	28.3200	30.6000	28.3200	30.5000	-1.835%	11	888	+73.770%
2026-04-17	31.0700	31.0700	31.0700	31.0700	-14.877%	1	888	+70.583%
2026-04-15	36.5000	36.5000	36.5000	36.5000	-11.279%	1	887	+45.205%
2026-04-13	45.8500	45.8500	41.1400	41.1400	-14.292%	13	888	+28.828%
2026-04-10	43.5000	48.0000	43.5000	48.0000	+9.714%	11	889	+10.417%
2026-04-09	42.3700	44.5000	42.3700	43.7500	+18.660%	9	884	+21.143%
2026-04-08	33.5000	36.8700	33.5000	36.8700	+12.994%	4	875	+43.748%
2026-04-07	32.6300	32.6300	32.6300	32.6300	+0.710%	1	873	+62.427%
2026-04-02	33.9600	34.2600	32.4000	32.4000	-7.296%	22	877	+63.580%
2026-03-30	35.0000	35.0000	34.9500	34.9500	-6.750%	2	877	+51.645%
2026-03-27	37.4900	37.4900	37.4800	37.4800	+14.443%	10	879	+41.409%
2026-03-26	32.7500	32.7500	32.7500	32.7500	-8.977%	5	878	+61.832%
2026-03-25	36.0500	36.0500	35.9800	35.9800	+6.292%	2	873	+47.304%
2026-03-24	33.7500	33.8500	33.6300	33.8500	+32.849%	47	873	+56.573%
2026-03-19	25.4800	25.4800	25.4800	25.4800	-5.102%	1	837	+108.006%
2026-03-17	25.3000	26.8500	25.3000	26.8500	-7.093%	29	838	+97.393%
2026-03-13	26.6500	29.0000	26.2000	28.9000	+9.886%	25	839	+83.391%
2026-03-12	23.9000	26.3500	23.3500	26.3000	-12.333%	90	833	+101.521%
2026-03-11	29.8500	30.0500	29.8500	30.0000	+12.150%	5	810	+76.667%
2026-03-05	26.3500	27.3800	25.8500	26.7500	-7.759%	7	810	+98.131%
2026-03-03	32.6000	32.6000	29.0000	29.0000	-11.450%	8	809	+82.759%
2026-03-02	32.8900	32.8900	31.9800	32.7500	+5.816%	8	813	+61.832%
2026-02-27	32.8300	32.8300	30.9500	30.9500	+5.921%	5	815	+71.244%
2026-02-26	29.0000	29.5500	28.9700	29.2200	-11.374%	36	815	+81.383%
2026-02-25	34.5300	34.5300	32.9700	32.9700	-8.417%	11	807	+60.752%
2026-02-24	40.8000	40.8000	36.0000	36.0000	-16.570%	2	807	+47.222%
2026-02-23	42.9100	43.1500	42.9100	43.1500	+14.033%	17	806	+22.827%
2026-02-17	33.9800	37.8400	33.5000	37.8400	+11.953%	3	789	+40.063%
2026-02-13	36.5000	36.5000	33.8000	33.8000	-12.774%	5	783	+56.805%
2026-02-12	38.7500	38.7500	38.7500	38.7500	+5.156%	1	783	+36.774%
2026-02-11	38.0200	38.0200	36.6600	36.8500	+22.425%	30	782	+43.826%
2026-02-10	30.1000	30.1000	30.1000	30.1000	-7.470%	4	755	+76.080%
2026-02-09	32.8300	32.8300	32.5300	32.5300	-7.057%	9	755	+62.927%
2026-02-06	34.0000	35.0000	33.4500	35.0000	+9.718%	8	755	+51.429%
2026-02-05	31.2500	33.2000	31.2500	31.9000	+6.333%	12	761	+66.144%
2026-02-04	34.0000	34.0000	29.8000	30.0000	-4.367%	7	760	+76.667%
2026-02-03	25.0200	31.3700	25.0200	31.3700	+45.433%	56	757	+68.951%
2026-02-02	19.8500	21.6000	19.8500	21.5700	+0.936%	12	727	+145.712%
2026-01-30	20.5500	21.3700	20.5500	21.3700	-1.202%	8	720	+148.011%
2026-01-29	20.0000	22.4500	20.0000	21.6300	+43.245%	60	714	+145.030%
2026-01-28	15.1000	15.1000	14.9800	15.1000	-3.514%	56	714	+250.993%
2026-01-27	15.0200	15.6500	15.0000	15.6500	+9.441%	35	708	+238.658%
2026-01-26	14.8400	14.8400	14.3000	14.3000	-4.983%	2	694	+270.629%
2026-01-23	15.0500	15.0500	15.0500	15.0500	-6.869%	1	693	+252.159%
2026-01-22	16.7000	16.7000	16.1600	16.1600	-10.964%	8	693	+227.970%
2026-01-21	18.1500	18.1500	18.1500	18.1500	+10.000%	1	693	+192.011%
2026-01-20	15.2000	16.5000	15.2000	16.5000	+13.402%	402	674	+221.212%
2026-01-16	14.5500	14.5500	14.5500	14.5500	+25.974%	1	292	+264.261%
2026-01-14	11.5500	11.5500	11.5500	11.5500	+3.587%	1	292	+358.874%
2026-01-13	9.6500	11.1500	9.6500	11.1500	+39.375%	23	292	+375.336%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+4.031%	6	285	+562.500%
2026-01-08	7.7000	7.7000	7.6900	7.6900	+14.776%	2	279	+589.207%
2026-01-07	6.7000	6.7000	6.7000	6.7000	-10.904%	1	281	+691.045%
2026-01-06	7.8000	7.8000	7.5200	7.5200	-12.047%	18	281	+604.787%
2026-01-02	8.4700	8.5500	8.4700	8.5500	+22.143%	6	263	+519.883%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+3.245%	3	262	+657.143%
2025-12-29	6.8900	6.8900	6.7800	6.7800	-5.175%	2	262	+681.711%
2025-12-23	7.1500	7.1500	7.1500	7.1500	-2.721%	7	263	+641.259%
2025-12-22	7.9600	7.9600	7.3500	7.3500	-8.125%	2	267	+621.088%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-13.514%	1	267	+562.500%
2025-12-16	9.2500	9.2500	9.2500	9.2500	+2.778%	1	266	+472.973%
2025-12-15	9.0000	9.0000	9.0000	9.0000	+10.429%	1	265	+488.889%
2025-12-12	8.1900	8.1900	8.1500	8.1500	-5.012%	2	264	+550.307%
2025-12-10	8.5800	8.5800	8.5800	8.5800	-3.051%	1	264	+517.716%
2025-12-09	8.8500	8.8500	8.8500	8.8500	-12.549%	1	264	+498.870%
2025-12-05	9.8000	10.1200	9.8000	10.1200	-15.455%	2	265	+423.715%
2025-12-04	13.9700	13.9800	11.9700	11.9700	-25.513%	10	265	+342.774%
2025-12-03	16.4500	16.4500	16.0700	16.0700	-16.084%	161	272	+229.807%
2025-11-26	19.1500	19.1500	19.1500	19.1500	+2.406%	2	112	+176.762%
2025-11-25	18.7000	18.7000	18.7000	18.7000	-5.412%	1	112	+183.422%
2025-11-24	19.7500	19.7700	19.7500	19.7700	-5.857%	10	112	+168.083%
2025-11-21	21.0000	21.0000	21.0000	21.0000	+1.794%	1	102	+152.381%
2025-11-20	19.4000	20.6300	19.4000	20.6300	+8.010%	2	102	+156.907%
2025-11-19	19.1000	19.1000	19.1000	19.1000	+6.111%	1	100	+177.487%
2025-11-18	17.7500	18.0000	17.7500	18.0000	+11.801%	6	99	+194.444%
2025-11-17	16.1000	16.1000	16.0500	16.1000	+9.598%	15	93	+229.193%
2025-11-14	14.7000	14.7000	14.6900	14.6900	-13.588%	20	90	+260.790%
2025-11-07	16.7500	17.0000	16.7000	17.0000	+41.549%	12	87	+211.765%
2025-10-31	12.0100	12.0100	12.0100	12.0100	-2.278%	1	79	+341.299%
2025-10-30	12.2900	12.2900	12.2900	12.2900	-14.355%	1	79	+331.245%
2025-10-20	14.3500	14.3500	14.3500	14.3500	-8.889%	4	80	+269.338%
2025-10-17	15.7500	15.7500	15.7500	15.7500	-3.670%	2	77	+236.508%
2025-10-10	16.3500	16.3500	16.3500	16.3500	+5.825%	1	75	+224.159%
2025-10-09	15.4500	15.4500	15.4500	15.4500	-3.135%	1	75	+243.042%
2025-10-06	15.9500	15.9500	15.9500	15.9500	+13.523%	1	76	+232.288%
2025-09-29	14.0500	14.0500	14.0500	14.0500	-3.767%	1	75	+277.224%
2025-09-26	15.0000	15.0000	14.6000	14.6000	+5.036%	3	75	+263.014%
2025-09-23	13.1500	13.9000	13.1500	13.9000	+5.303%	15	75	+281.295%
2025-09-19	13.3500	13.3500	13.2000	13.2000	-2.583%	2	76	+301.515%
2025-09-18	12.9900	13.5500	12.9900	13.5500	-7.635%	14	75	+291.144%
2025-09-16	14.6400	14.6700	14.6400	14.6700	+13.107%	35	65	+261.282%
2025-09-12	12.9700	12.9700	12.9700	12.9700	-0.992%	1	30	+308.635%
2025-09-11	13.5000	13.5000	13.1000	13.1000	-6.093%	9	29	+304.580%
2025-09-10	13.9500	13.9500	13.9500	13.9500	+9.843%	1	26	+279.928%
2025-09-05	12.7000	12.7000	12.7000	12.7000	-10.563%	2	26	+317.323%
2025-09-04	15.4500	15.4500	14.2000	14.2000	+18.333%	2	24	+273.239%
2025-08-29	12.4300	12.6700	12.0000	12.0000	-13.357%	3	23	+341.667%
2025-08-27	13.8500	13.8500	13.8500	13.8500	-1.773%	2	23	+282.671%
2025-08-26	14.0500	14.1000	14.0500	14.1000	+2.174%	6	17	+275.887%
2025-08-25	13.9200	14.0900	13.8000	13.8000	-0.289%	13	17	+284.058%
2025-08-22	13.6500	13.8400	13.6500	13.8400	-9.837%	3	7	+282.948%
2025-08-21	15.3500	15.3500	15.3500	15.3500	+0.987%	2	5	+245.277%
2025-08-20	15.2000	15.2000	15.2000	15.2000	+3.754%	1	3	+248.684%
2025-08-19	14.6500	14.6500	14.6500	14.6500	0.000%	2	2	+261.775%