Dark

CRM20260821P220
CRM Aug 21 2026 220.00 Put (CRM260821P00220000)
option OPRA

EOD

Aug 13, 2026

20.46-22.294%(-5.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.4600	20.4600	20.4600	20.4600	-22.294%	1	285	0.000%
2026-08-12	26.3300	26.3300	26.3300	26.3300	+14.628%	1	284	-22.294%
2026-08-11	21.6700	22.9700	21.6700	22.9700	-29.841%	3	285	-10.927%
2026-07-29	36.6800	36.6800	32.7400	32.7400	-43.011%	3	284	-37.508%
2026-07-24	58.7400	58.7400	57.4500	57.4500	-9.026%	2	283	-64.386%
2026-07-23	61.7500	64.1700	61.7500	63.1500	+8.041%	1,444	283	-67.601%
2026-07-09	58.4500	58.4500	58.4500	58.4500	+5.792%	1	315	-64.996%
2026-07-08	55.2500	55.2500	55.2500	55.2500	+1.563%	1	315	-62.968%
2026-07-02	54.4000	54.4000	54.4000	54.4000	-13.651%	1	315	-62.390%
2026-06-26	63.8000	63.8000	63.0000	63.0000	-10.244%	2	317	-67.524%
2026-06-25	69.8500	70.1900	68.0400	70.1900	+2.572%	721	316	-70.851%
2026-06-23	68.4300	68.4300	68.4300	68.4300	+1.378%	1	339	-70.101%
2026-06-22	69.5500	69.5500	67.5000	67.5000	-1.417%	6	339	-69.689%
2026-06-18	67.6500	69.5000	66.8500	68.4700	+5.015%	20	627	-70.118%
2026-06-17	59.4700	65.2000	59.4700	65.2000	+9.506%	7	627	-68.620%
2026-06-16	57.2000	59.5800	57.2000	59.5400	+9.852%	10	627	-65.637%
2026-06-15	51.4500	54.2000	51.4500	54.2000	-1.812%	9	635	-62.251%
2026-06-12	56.9500	57.3200	55.2000	55.2000	-0.271%	10	638	-62.935%
2026-06-11	53.0000	56.3500	52.7200	55.3500	+15.193%	10	634	-63.035%
2026-06-09	45.2200	48.9500	45.2200	48.0500	+18.059%	4	628	-57.419%
2026-06-08	39.4000	40.7000	39.4000	40.7000	+5.714%	32	628	-49.730%
2026-06-05	36.8000	38.5000	36.5000	38.5000	+7.692%	8	627	-46.857%
2026-06-03	33.4500	35.7500	33.4500	35.7500	+25.659%	5	624	-42.769%
2026-06-02	26.2500	30.3500	26.2500	28.4500	+18.542%	14	626	-28.084%
2026-06-01	29.2000	29.2000	23.8800	24.0000	-29.886%	61	625	-14.750%
2026-05-29	35.6500	35.6500	34.0600	34.2300	-19.364%	3	632	-40.228%
2026-05-28	43.6500	43.6500	42.4500	42.4500	+1.313%	4	633	-51.802%
2026-05-27	41.9000	41.9000	41.9000	41.9000	-2.103%	2	633	-51.169%
2026-05-26	44.1500	44.1500	42.7000	42.8000	-3.277%	9	633	-52.196%
2026-05-22	45.2100	45.2100	44.2500	44.2500	-9.138%	7	642	-53.763%
2026-05-21	48.6000	48.7000	48.6000	48.7000	+5.297%	2	642	-57.988%
2026-05-20	47.2500	47.2500	46.2500	46.2500	+5.835%	4	642	-55.762%
2026-05-19	39.5000	44.1000	39.5000	43.7000	-2.237%	55	646	-53.181%
2026-05-18	44.8000	44.8000	44.7000	44.7000	-6.875%	3	646	-54.228%
2026-05-15	51.0500	51.0500	48.0000	48.0000	-12.136%	18	646	-57.375%
2026-05-14	53.2000	54.6300	53.2000	54.6300	-1.390%	7	633	-62.548%
2026-05-13	56.3200	56.5700	55.4000	55.4000	+25.311%	22	631	-63.069%
2026-05-11	44.2100	44.2100	44.2100	44.2100	+0.023%	2	631	-53.721%
2026-05-08	44.2000	44.2000	44.2000	44.2000	+14.508%	1	633	-53.710%
2026-05-07	38.6000	38.6000	38.6000	38.6000	-3.956%	6	634	-46.995%
2026-05-05	40.4500	40.4500	40.1900	40.1900	+1.490%	11	628	-49.092%
2026-05-04	39.7000	39.7000	39.5800	39.6000	-6.427%	31	629	-48.333%
2026-04-28	42.3200	42.3200	42.3200	42.3200	-16.906%	1	629	-51.654%
2026-04-23	50.9300	50.9300	50.9300	50.9300	+37.019%	2	630	-59.827%
2026-04-22	37.1700	37.1700	37.1700	37.1700	-23.816%	1	628	-44.956%
2026-04-14	48.7100	48.7900	48.7100	48.7900	-1.335%	3	628	-58.065%
2026-04-13	51.3200	51.3200	49.4500	49.4500	-11.696%	2	628	-58.625%
2026-04-10	53.3700	56.0000	53.3700	56.0000	+7.136%	9	629	-63.464%
2026-04-09	51.8000	53.4800	51.8000	52.2700	+18.931%	54	626	-60.857%
2026-04-08	40.8500	43.9500	40.8500	43.9500	+6.804%	4	622	-53.447%
2026-04-07	39.9800	41.1500	39.9800	41.1500	+3.262%	3	622	-50.279%
2026-04-02	41.6000	41.6000	39.8500	39.8500	-11.895%	5	622	-48.657%
2026-03-27	44.5900	45.2400	44.5900	45.2300	+6.977%	13	622	-54.765%
2026-03-24	42.2800	42.2800	42.2800	42.2800	+15.142%	3	615	-51.608%
2026-03-11	36.5500	36.7200	36.5500	36.7200	+2.284%	4	615	-44.281%
2026-03-04	35.8000	36.1500	35.8000	35.9000	-7.783%	3	615	-43.008%
2026-03-02	38.9300	38.9300	38.9300	38.9300	+10.471%	1	616	-47.444%
2026-02-26	35.7500	35.7500	35.2400	35.2400	-12.076%	6	616	-41.941%
2026-02-25	41.4200	41.6500	39.8200	40.0800	-14.359%	7	613	-48.952%
2026-02-24	46.8000	46.8000	46.8000	46.8000	-8.235%	1	613	-56.282%
2026-02-23	51.0000	51.0000	51.0000	51.0000	+15.699%	3	613	-59.882%
2026-02-19	44.0800	44.0800	44.0800	44.0800	+2.751%	2	613	-53.584%
2026-02-18	43.3600	43.3600	42.9000	42.9000	-4.262%	3	613	-52.308%
2026-02-17	44.4500	44.8100	44.4500	44.8100	+9.426%	3	614	-54.341%
2026-02-13	40.1700	40.9500	40.1700	40.9500	-12.219%	5	611	-50.037%
2026-02-12	47.1500	47.1500	46.6500	46.6500	+5.233%	18	611	-56.141%
2026-02-11	44.3300	44.3300	44.3300	44.3300	+14.164%	1	611	-53.846%
2026-02-09	38.8300	38.8300	38.8300	38.8300	-4.945%	1	611	-47.309%
2026-02-05	41.0200	41.0200	40.5400	40.8500	+7.841%	12	610	-49.914%
2026-02-03	31.5500	38.2300	31.5500	37.8800	+42.513%	85	600	-45.987%
2026-02-02	26.6000	26.6000	26.5800	26.5800	-1.556%	5	541	-23.025%
2026-01-30	25.7500	27.0000	25.7500	27.0000	+0.634%	57	539	-24.222%
2026-01-29	22.8500	27.1000	22.8500	26.8300	+39.740%	16	529	-23.742%
2026-01-28	18.7500	19.2000	18.7500	19.2000	-3.226%	3	516	+6.563%
2026-01-27	19.0400	19.8400	19.0400	19.8400	+6.381%	7	513	+3.125%
2026-01-26	19.1000	19.1000	18.4500	18.6500	-4.113%	4	508	+9.705%
2026-01-23	19.5700	19.5700	18.9000	19.4500	-2.506%	12	504	+5.193%
2026-01-22	21.6000	21.6000	19.9500	19.9500	-8.276%	9	495	+2.556%
2026-01-21	21.6500	21.7500	21.6500	21.7500	-5.105%	7	488	-5.931%
2026-01-20	20.5200	22.9200	20.5200	22.9200	+20.950%	5	483	-10.733%
2026-01-16	19.0000	19.0000	18.5500	18.9500	+7.670%	14	474	+7.968%
2026-01-15	16.1000	17.8000	16.1000	17.6000	+27.076%	164	474	+16.250%
2026-01-13	13.6200	13.8500	13.6200	13.8500	+37.811%	3	314	+47.726%
2026-01-08	9.6500	10.1000	9.6500	10.0500	+12.416%	28	313	+103.582%
2026-01-07	8.8500	8.9700	8.8000	8.9400	-17.452%	330	288	+128.859%
2026-01-05	10.9000	10.9000	10.7000	10.8300	-5.826%	18	232	+88.920%
2026-01-02	10.7500	11.6000	10.7500	11.5000	+24.324%	3	232	+77.913%
2025-12-31	9.0000	9.2500	9.0000	9.2500	+8.187%	25	225	+121.189%
2025-12-30	8.5500	8.5500	8.5500	8.5500	-2.286%	1	225	+139.298%
2025-12-29	8.6100	8.7900	8.6100	8.7500	-0.568%	5	226	+133.829%
2025-12-26	8.8000	8.8000	8.8000	8.8000	-8.046%	1	224	+132.500%
2025-12-22	9.5700	9.5700	9.5700	9.5700	-12.603%	1	224	+113.793%
2025-12-18	10.7000	10.9500	10.7000	10.9500	+3.302%	5	224	+86.849%
2025-12-17	10.7400	10.7400	10.6000	10.6000	-11.667%	4	229	+93.019%
2025-12-16	12.0000	12.0000	12.0000	12.0000	+11.214%	1	225	+70.500%
2025-12-11	10.7900	10.7900	10.7900	10.7900	+0.186%	6	226	+89.620%
2025-12-10	11.5000	11.5500	10.7700	10.7700	-6.348%	4	228	+89.972%
2025-12-09	11.3500	11.5000	11.3500	11.5000	-4.167%	2	229	+77.913%
2025-12-08	12.0000	12.0000	12.0000	12.0000	+0.840%	1	230	+70.500%
2025-12-05	12.1500	12.1500	11.9000	11.9000	-21.711%	3	229	+71.933%
2025-12-04	16.6300	16.6300	15.2000	15.2000	-35.593%	7	226	+34.605%
2025-11-26	24.2000	24.2000	23.6000	23.6000	+2.832%	4	229	-13.305%
2025-11-25	22.9500	22.9500	22.9500	22.9500	-4.574%	1	229	-10.850%
2025-11-24	24.6400	24.6400	24.0500	24.0500	-3.762%	2	229	-14.927%
2025-11-21	25.6500	25.7000	24.9000	24.9900	-1.030%	19	228	-18.127%
2025-11-20	23.7400	25.2500	23.4000	25.2500	+0.960%	6	210	-18.970%
2025-11-19	23.8000	25.0100	23.8000	25.0100	+11.652%	2	214	-18.193%
2025-11-18	21.8000	22.4000	21.7000	22.4000	+13.418%	10	214	-8.661%
2025-11-17	18.6000	19.7500	18.6000	19.7500	+5.277%	44	204	+3.595%
2025-11-14	18.8700	18.8700	18.7600	18.7600	-0.898%	2	184	+9.062%
2025-11-13	19.0000	19.0000	18.9100	18.9300	+8.481%	60	183	+8.082%
2025-11-06	17.4500	17.4500	17.4500	17.4500	+9.748%	1	165	+17.249%
2025-11-05	15.9000	15.9000	15.9000	15.9000	+6.071%	2	164	+28.679%
2025-10-31	15.2500	15.2500	14.9900	14.9900	+0.201%	3	164	+36.491%
2025-10-27	14.9600	14.9600	14.9600	14.9600	-0.200%	1	164	+36.765%
2025-10-24	15.0000	15.0000	14.9900	14.9900	-3.290%	4	164	+36.491%
2025-10-23	15.5000	15.5000	15.5000	15.5000	+3.127%	3	160	+32.000%
2025-10-22	15.0300	15.0300	15.0300	15.0300	-14.114%	3	160	+36.128%
2025-10-16	17.5000	17.5000	17.5000	17.5000	-17.492%	1	158	+16.914%
2025-10-15	21.2100	21.2100	21.2100	21.2100	+6.583%	1	158	-3.536%
2025-10-10	19.3000	19.9000	19.3000	19.9000	+2.104%	7	158	+2.814%
2025-10-07	19.4900	19.4900	19.4900	19.4900	-4.601%	1	159	+4.977%
2025-10-06	20.4300	20.4300	20.4300	20.4300	+8.382%	8	158	+0.147%
2025-10-03	19.1500	19.1500	18.7000	18.8500	-12.121%	117	151	+8.541%
2025-10-01	20.1000	21.4500	20.1000	21.4500	+23.631%	2	39	-4.615%
2025-09-29	17.3500	17.3500	17.3500	17.3500	-2.528%	1	37	+17.925%
2025-09-26	18.5000	18.5000	17.8000	17.8000	+2.890%	4	36	+14.944%
2025-09-24	17.3000	17.3000	17.3000	17.3000	+2.976%	2	34	+18.266%
2025-09-18	16.3000	16.8000	16.3000	16.8000	-6.925%	13	34	+21.786%
2025-09-16	18.0500	18.0500	18.0500	18.0500	+11.145%	2	22	+13.352%
2025-09-11	16.2100	16.2400	16.2100	16.2400	-0.368%	2	22	+25.985%
2025-09-10	15.8500	16.3000	15.8500	16.3000	+11.263%	6	22	+25.521%
2025-09-09	14.6600	14.6600	14.6000	14.6500	+0.342%	5	20	+39.659%
2025-09-08	14.8500	14.8500	14.6000	14.6000	-17.978%	3	19	+40.137%
2025-09-04	18.9500	18.9500	17.8000	17.8000	+11.599%	6	17	+14.944%
2025-09-03	15.9000	15.9500	15.9000	15.9500	-2.744%	2	11	+28.276%
2025-09-02	15.7000	16.4000	15.6500	16.4000	+5.466%	4	9	+24.756%
2025-08-29	15.5500	15.5500	15.5500	15.5500	+0.452%	1	5	+31.576%
2025-08-28	15.8000	15.8000	15.3900	15.4800	-10.778%	4	5	+32.171%
2025-08-26	17.3500	17.3500	17.3500	17.3500	-10.705%	2	1	+17.925%
2025-08-18	19.4300	19.4300	19.4300	19.4300	0.000%	1	1	+5.301%