Dark

CRM20260821P230
CRM Aug 21 2026 230.00 Put (CRM260821P00230000)
option OPRA

EOD

Jun 25, 2026

77.90-5.518%(-4.55)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	77.9000	77.9000	77.9000	77.9000	-5.518%	41	16	0.000%
2026-06-22	79.0000	82.4500	79.0000	82.4500	+6.870%	29	16	-5.518%
2026-06-18	77.1500	77.1500	77.1500	77.1500	+6.708%	15	371	+0.972%
2026-06-17	70.1000	72.5000	70.1000	72.3000	+4.935%	20	371	+7.746%
2026-06-16	67.7000	68.9000	67.7000	68.9000	+8.470%	31	371	+13.062%
2026-06-15	63.5200	63.5200	63.5200	63.5200	-1.519%	3	402	+22.639%
2026-06-12	65.2600	67.9200	64.5000	64.5000	+1.081%	4	402	+20.775%
2026-06-11	63.2500	63.8100	63.2500	63.8100	+11.225%	4	400	+22.081%
2026-06-09	54.3200	58.9500	54.3200	57.3700	+17.441%	7	397	+35.785%
2026-06-08	48.8500	48.8500	48.8500	48.8500	+3.408%	1	395	+59.468%
2026-06-05	44.8600	47.2400	44.8600	47.2400	+6.757%	3	395	+64.903%
2026-06-04	41.1500	44.2500	41.1500	44.2500	+18.856%	5	394	+76.045%
2026-06-02	37.2000	37.2900	37.1500	37.2300	+22.266%	4	394	+109.240%
2026-06-01	36.4800	36.4800	30.4500	30.4500	-27.552%	7	392	+155.829%
2026-05-29	46.6200	46.6200	41.6000	42.0300	-22.022%	5	396	+85.344%
2026-05-28	53.9000	53.9000	53.9000	53.9000	+4.397%	2	396	+44.527%
2026-05-26	53.1900	53.1900	51.6300	51.6300	-1.582%	2	394	+50.881%
2026-05-22	52.4600	52.4600	52.4600	52.4600	+9.634%	1	394	+48.494%
2026-05-19	47.8500	47.8500	47.8500	47.8500	-16.739%	1	394	+62.800%
2026-05-15	57.4700	57.4700	57.4700	57.4700	-9.724%	1	395	+35.549%
2026-05-14	63.6600	63.6600	63.6600	63.6600	+0.935%	1	394	+22.369%
2026-05-13	63.0700	63.0700	63.0700	63.0700	+5.698%	1	394	+23.514%
2026-05-12	58.2000	59.6700	58.2000	59.6700	+16.089%	4	394	+30.551%
2026-05-06	51.4000	51.4000	51.4000	51.4000	+7.352%	10	394	+51.556%
2026-05-05	47.8800	47.8800	47.8800	47.8800	-5.169%	1	404	+62.698%
2026-05-01	50.4900	50.4900	50.4900	50.4900	+13.029%	1	402	+54.288%
2026-04-22	44.6700	44.6700	44.6700	44.6700	-22.042%	1	402	+74.390%
2026-04-14	57.3000	57.3000	57.3000	57.3000	-1.783%	1	401	+35.951%
2026-04-13	60.0500	60.0500	58.3400	58.3400	-11.979%	31	401	+33.528%
2026-04-10	66.2200	66.2800	66.2200	66.2800	+8.656%	11	372	+17.532%
2026-04-09	61.5000	61.5000	61.0000	61.0000	+10.467%	2	361	+27.705%
2026-04-08	48.9600	55.2200	48.9600	55.2200	+10.462%	4	363	+41.072%
2026-04-07	49.9900	49.9900	49.9900	49.9900	-3.865%	2	362	+55.831%
2026-03-25	52.0000	52.0000	52.0000	52.0000	+5.691%	25	360	+49.808%
2026-03-24	49.2000	49.2000	49.2000	49.2000	+19.650%	1	360	+58.333%
2026-03-23	41.1200	41.1200	41.1200	41.1200	-1.391%	1	360	+89.446%
2026-03-18	41.7000	41.7000	41.7000	41.7000	+8.031%	1	361	+86.811%
2026-03-16	38.6000	38.6000	38.6000	38.6000	-10.023%	1	362	+101.813%
2026-03-13	42.9000	42.9000	42.9000	42.9000	+1.538%	2	363	+81.585%
2026-03-11	42.2500	42.2500	42.2500	42.2500	+2.424%	2	364	+84.379%
2026-03-09	41.2500	41.2500	41.2500	41.2500	+7.562%	1	362	+88.848%
2026-03-05	39.0800	39.0800	38.2000	38.3500	-12.622%	4	363	+103.129%
2026-03-04	43.4000	43.8900	43.4000	43.8900	-1.702%	9	362	+77.489%
2026-02-27	44.6500	44.6500	44.6500	44.6500	+9.035%	1	359	+74.468%
2026-02-26	42.3000	43.3700	40.4500	40.9500	-12.965%	18	359	+90.232%
2026-02-25	47.0500	47.0500	47.0500	47.0500	-5.768%	1	353	+65.569%
2026-02-24	49.9300	49.9300	49.9300	49.9300	-13.616%	1	353	+56.018%
2026-02-23	55.4500	57.8000	55.4500	57.8000	+16.933%	6	353	+34.775%
2026-02-20	49.4300	49.4300	49.4300	49.4300	-2.002%	1	356	+57.597%
2026-02-18	53.2000	53.2000	50.4400	50.4400	+5.589%	24	357	+54.441%
2026-02-13	47.5500	47.8000	47.5000	47.7700	-8.188%	7	378	+63.073%
2026-02-11	52.0300	52.0300	52.0300	52.0300	+7.212%	1	378	+49.721%
2026-02-06	47.7400	48.5300	47.7400	48.5300	+1.083%	4	379	+60.519%
2026-02-05	48.0100	48.0100	48.0100	48.0100	+11.547%	1	376	+62.258%
2026-02-04	43.0400	43.0400	43.0400	43.0400	+5.749%	1	375	+80.994%
2026-02-03	37.4200	40.7000	37.4200	40.7000	+31.673%	6	375	+91.400%
2026-02-02	30.9100	30.9100	30.9100	30.9100	-2.029%	1	373	+152.022%
2026-01-30	31.5500	31.5500	31.5500	31.5500	-4.452%	3	374	+146.910%
2026-01-29	32.4600	34.7500	32.4600	33.0200	+37.698%	3	374	+135.918%
2026-01-28	23.9800	23.9800	23.9800	23.9800	-3.888%	25	375	+224.854%
2026-01-27	23.7000	24.9500	23.7000	24.9500	+7.312%	8	360	+212.224%
2026-01-26	23.0600	23.6400	23.0600	23.2500	-7.371%	8	359	+235.054%
2026-01-22	25.1000	25.1000	25.1000	25.1000	-10.036%	2	353	+210.359%
2026-01-21	28.1000	28.1000	27.9000	27.9000	+1.565%	3	353	+179.211%
2026-01-20	25.4000	27.4700	25.4000	27.4700	+19.956%	80	353	+183.582%
2026-01-16	23.7900	23.8000	22.9000	22.9000	+3.386%	10	294	+240.175%
2026-01-15	20.3500	22.1500	20.3500	22.1500	+13.473%	6	294	+251.693%
2026-01-14	19.5200	19.5200	19.5200	19.5200	+6.842%	1	293	+299.078%
2026-01-13	13.2000	18.2700	13.2000	18.2700	+56.154%	23	292	+326.382%
2026-01-07	11.7000	11.7000	11.7000	11.7000	-6.921%	1	269	+565.812%
2026-01-06	13.0400	13.1000	12.5700	12.5700	-9.892%	8	269	+519.730%
2026-01-05	13.9500	13.9500	13.9500	13.9500	+0.360%	4	267	+458.423%
2026-01-02	12.3400	13.9000	12.3400	13.9000	+19.211%	9	267	+460.432%
2025-12-31	11.8000	11.8500	11.6600	11.6600	+4.107%	10	264	+568.096%
2025-12-30	11.2000	11.2000	11.2000	11.2000	-3.697%	1	264	+595.536%
2025-12-29	11.6300	11.6300	11.6300	11.6300	+2.197%	2	264	+569.819%
2025-12-26	11.3800	11.3800	11.3800	11.3800	-1.472%	1	264	+584.534%
2025-12-24	12.0000	12.0000	11.5500	11.5500	-4.149%	14	254	+574.459%
2025-12-23	12.0500	12.0500	12.0500	12.0500	-8.988%	4	254	+546.473%
2025-12-22	13.2400	13.2400	13.2400	13.2400	-13.577%	1	255	+488.369%
2025-12-16	15.3200	15.3200	15.3200	15.3200	+16.679%	1	255	+408.486%
2025-12-11	13.1300	13.1300	13.1300	13.1300	-4.648%	1	255	+493.298%
2025-12-10	14.4300	14.4300	13.7700	13.7700	-6.327%	3	255	+465.723%
2025-12-05	14.7000	14.7000	14.7000	14.7000	-21.975%	8	254	+429.932%
2025-12-04	20.6600	20.6600	18.8400	18.8400	-19.315%	9	251	+313.482%
2025-12-03	24.3700	24.3800	23.3500	23.3500	-9.320%	16	248	+233.619%
2025-12-01	25.9000	25.9000	25.7000	25.7500	-2.830%	4	246	+202.524%
2025-11-28	26.5000	26.5000	26.5000	26.5000	-14.654%	1	244	+193.962%
2025-11-21	31.0500	31.0500	31.0500	31.0500	+3.328%	2	243	+150.886%
2025-11-19	30.0500	30.0500	30.0500	30.0500	+12.843%	2	241	+159.235%
2025-11-18	25.0600	26.6300	25.0600	26.6300	+15.531%	2	241	+192.527%
2025-11-17	23.0500	23.0500	23.0500	23.0500	+0.964%	1	239	+237.961%
2025-11-13	22.9000	22.9000	22.8300	22.8300	-8.166%	22	239	+241.218%
2025-11-10	24.8600	24.8600	24.8600	24.8600	-1.153%	1	233	+213.355%
2025-11-06	26.0500	26.0500	25.0500	25.1500	+27.342%	11	232	+209.742%
2025-10-20	19.8000	19.8000	19.7500	19.7500	-13.187%	20	225	+294.430%
2025-10-03	23.3500	23.3500	22.7000	22.7500	-7.143%	80	225	+242.418%
2025-09-30	24.3000	24.8500	23.9500	24.5000	+9.375%	135	145	+217.959%
2025-09-25	22.0000	22.4000	22.0000	22.4000	+6.061%	2	12	+247.768%
2025-09-17	21.1200	21.1200	21.1200	21.1200	+1.198%	1	12	+268.845%
2025-09-15	20.8700	20.8700	20.8700	20.8700	+17.247%	1	13	+273.263%
2025-09-09	17.8000	17.8000	17.8000	17.8000	-5.620%	1	12	+337.640%
2025-09-05	18.7500	18.8600	18.7500	18.8600	-18.496%	2	11	+313.043%
2025-09-04	23.1400	23.1400	23.1400	23.1400	+3.767%	1	11	+236.646%
2025-08-26	22.3000	22.3000	22.3000	22.3000	0.000%	10	10	+249.327%