Dark

CRM20260821P240
CRM Aug 21 2026 240.00 Put (CRM260821P00240000)
option OPRA

EOD

Aug 13, 2026

39.15-28.663%(-15.73)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	39.3500	39.3500	39.1500	39.1500	-28.663%	560	123	0.000%
2026-08-06	53.6500	54.8800	53.6500	54.8800	-7.811%	708	123	-28.663%
2026-07-30	61.1500	61.1500	59.5300	59.5300	+3.856%	355	123	-34.235%
2026-07-28	57.3200	57.3200	57.3200	57.3200	-24.895%	1	123	-31.699%
2026-07-24	77.4500	77.4500	76.3200	76.3200	-8.159%	16	123	-48.703%
2026-07-23	84.6500	84.6500	83.1000	83.1000	+18.969%	746	123	-52.888%
2026-07-17	69.8500	69.8500	69.8500	69.8500	+3.252%	2	124	-43.951%
2026-07-16	65.6000	67.6500	65.6000	67.6500	-3.066%	372	124	-42.129%
2026-07-13	70.0000	70.0000	69.7900	69.7900	-7.440%	62	124	-43.903%
2026-07-10	74.2500	75.4000	74.2500	75.4000	-3.704%	85	124	-48.077%
2026-07-09	79.1500	79.1500	76.6000	78.3000	+3.503%	376	124	-50.000%
2026-07-06	75.6500	75.6500	75.6500	75.6500	+5.583%	2	124	-48.249%
2026-07-02	77.5000	77.5000	71.6500	71.6500	-6.315%	189	124	-45.359%
2026-07-01	74.4600	76.4800	74.4600	76.4800	-7.633%	791	124	-48.810%
2026-06-30	84.0000	84.0000	82.8000	82.8000	+5.344%	2	124	-52.717%
2026-06-29	81.7000	81.7000	78.6000	78.6000	-5.415%	3	124	-50.191%
2026-06-26	85.0000	85.0000	81.7500	83.1000	-7.461%	270	124	-52.888%
2026-06-25	90.7500	90.7500	89.8000	89.8000	+5.214%	374	124	-56.403%
2026-06-24	85.3500	85.3500	85.3500	85.3500	-2.680%	2	124	-54.130%
2026-06-23	87.7000	87.7000	87.7000	87.7000	-2.718%	1	124	-55.359%
2026-06-22	91.0000	91.0000	90.1500	90.1500	+3.740%	188	124	-56.572%
2026-06-18	86.9000	86.9000	86.9000	86.9000	+5.589%	55	597	-54.948%
2026-06-17	80.4600	82.3000	80.4600	82.3000	+14.163%	359	597	-52.430%
2026-06-15	73.4300	73.4300	70.4500	72.0900	-4.046%	5	597	-45.693%
2026-06-12	75.1300	75.1300	75.1300	75.1300	+2.301%	1	600	-47.890%
2026-06-11	73.4400	73.4400	73.4400	73.4400	+24.686%	1	599	-46.691%
2026-06-08	58.9000	58.9000	58.9000	58.9000	+14.347%	1	627	-33.531%
2026-06-03	51.3700	51.5100	51.3700	51.5100	+15.235%	2	626	-23.995%
2026-06-02	44.7000	44.7000	44.7000	44.7000	+18.883%	1	626	-12.416%
2026-06-01	37.6000	37.6000	37.6000	37.6000	-25.765%	3	625	+4.122%
2026-05-29	50.5500	50.6500	50.5000	50.6500	-20.797%	4	623	-22.705%
2026-05-28	63.9500	63.9500	63.9500	63.9500	+8.042%	3	623	-38.780%
2026-05-27	59.1900	59.1900	59.1900	59.1900	-3.693%	1	626	-33.857%
2026-05-22	61.6500	61.6500	61.4600	61.4600	-4.964%	2	626	-36.300%
2026-05-21	64.6700	64.6700	64.6700	64.6700	-0.324%	15	641	-39.462%
2026-05-20	64.8800	64.8800	64.8800	64.8800	-5.971%	1	641	-39.658%
2026-05-15	69.0000	69.0000	69.0000	69.0000	-6.441%	1	640	-43.261%
2026-05-14	73.8000	73.8000	73.7500	73.7500	+16.878%	2	639	-46.915%
2026-05-11	61.4000	63.1000	61.4000	63.1000	+0.398%	8	639	-37.956%
2026-05-08	62.8500	62.8500	62.8500	62.8500	+13.962%	1	632	-37.709%
2026-05-07	55.1000	55.1500	55.1000	55.1500	-4.253%	2	632	-29.012%
2026-05-06	57.6000	57.6000	57.6000	57.6000	+2.037%	1	632	-32.031%
2026-05-04	56.4500	56.4500	56.4500	56.4500	-9.040%	2	632	-30.647%
2026-05-01	62.0600	62.0600	62.0600	62.0600	+10.525%	1	634	-36.916%
2026-04-20	56.1500	56.1500	56.1500	56.1500	-10.760%	1	634	-30.276%
2026-04-15	62.9200	62.9200	62.9200	62.9200	-6.896%	2	635	-37.778%
2026-04-13	67.5800	67.5800	67.5800	67.5800	-11.079%	2	637	-42.069%
2026-04-10	69.9800	76.0000	69.9800	76.0000	+5.380%	29	635	-48.487%
2026-04-09	70.2600	72.1200	70.2600	72.1200	+27.488%	16	655	-45.715%
2026-04-06	56.5700	56.5700	56.5700	56.5700	-3.743%	2	647	-30.794%
2026-03-31	58.7700	58.7700	58.7700	58.7700	+1.363%	1	645	-33.384%
2026-03-30	59.7500	60.2500	57.9800	57.9800	-5.060%	5	646	-32.477%
2026-03-27	61.0600	61.0700	61.0600	61.0700	-0.359%	2	651	-35.893%
2026-03-26	61.2900	61.2900	61.2900	61.2900	+0.723%	4	649	-36.123%
2026-03-25	57.8800	60.8500	57.8800	60.8500	+5.095%	27	645	-35.661%
2026-03-24	57.9000	57.9000	57.9000	57.9000	+27.113%	10	668	-32.383%
2026-03-17	45.5500	45.5500	45.5500	45.5500	-5.400%	2	678	-14.050%
2026-03-16	48.1500	48.1500	48.1500	48.1500	-7.776%	2	678	-18.692%
2026-03-10	52.2100	52.2100	52.2100	52.2100	+15.509%	10	676	-25.014%
2026-03-05	45.4000	45.4000	45.2000	45.2000	-10.495%	2	666	-13.385%
2026-03-04	50.1500	50.5000	50.1500	50.5000	-5.678%	2	664	-22.475%
2026-03-03	54.9000	54.9000	53.5400	53.5400	+1.402%	3	662	-26.877%
2026-02-27	52.8000	52.8000	52.8000	52.8000	+11.604%	1	661	-25.852%
2026-02-26	47.3100	47.3100	47.3100	47.3100	-29.493%	1	661	-17.248%
2026-02-23	63.9500	67.6100	63.9500	67.1000	+16.940%	16	661	-41.654%
2026-02-20	57.3800	57.3800	57.3800	57.3800	-3.709%	1	661	-31.771%
2026-02-19	59.9000	59.9000	59.5900	59.5900	-1.423%	5	662	-34.301%
2026-02-17	58.6300	60.7200	58.6300	60.4500	+9.352%	22	659	-35.236%
2026-02-13	55.1900	55.9400	55.1900	55.2800	-9.732%	7	660	-29.179%
2026-02-12	63.1900	63.1900	61.2400	61.2400	+10.203%	3	660	-36.071%
2026-02-06	55.5700	55.5700	55.5700	55.5700	+0.018%	1	657	-29.548%
2026-02-05	54.5000	55.5600	53.2300	55.5600	+7.362%	14	658	-29.536%
2026-02-04	57.7800	57.7800	51.5000	51.7500	+0.779%	4	652	-24.348%
2026-02-03	44.6700	53.1000	44.6700	51.3500	+29.672%	20	652	-23.759%
2026-02-02	37.7900	39.6000	37.7900	39.6000	+3.259%	17	641	-1.136%
2026-01-30	38.3500	38.3500	38.3500	38.3500	-3.522%	2	654	+2.086%
2026-01-29	39.0200	41.1500	38.9000	39.7500	+35.527%	110	654	-1.509%
2026-01-28	28.8600	29.3300	28.8300	29.3300	+1.453%	27	564	+33.481%
2026-01-26	28.9500	28.9500	28.9100	28.9100	-13.624%	3	537	+35.420%
2026-01-20	32.4400	33.4700	32.4400	33.4700	+14.037%	18	534	+16.970%
2026-01-16	28.8000	29.3500	28.8000	29.3500	+7.000%	12	504	+33.390%
2026-01-15	25.3500	27.4300	25.3500	27.4300	+13.817%	8	504	+42.727%
2026-01-14	24.1000	24.1000	24.1000	24.1000	+4.601%	2	500	+62.448%
2026-01-13	22.6600	23.0400	22.6600	23.0400	+39.636%	3	500	+69.922%
2026-01-12	16.5000	16.5000	16.5000	16.5000	+3.125%	1	498	+137.273%
2026-01-08	15.7000	16.1000	15.7000	16.0000	+0.692%	9	498	+144.688%
2026-01-06	16.0000	16.0000	15.8900	15.8900	-13.169%	8	497	+146.381%
2026-01-02	15.8900	18.4000	15.8900	18.3000	+22.408%	34	499	+113.934%
2025-12-31	15.0000	15.0000	14.9000	14.9500	+3.604%	6	490	+161.873%
2025-12-29	14.4300	14.4300	14.4300	14.4300	-1.502%	3	490	+171.310%
2025-12-24	14.6500	14.6500	14.6500	14.6500	-6.390%	4	486	+167.235%
2025-12-22	15.6500	15.6500	15.6500	15.6500	-10.571%	12	486	+150.160%
2025-12-17	17.8000	17.8000	17.5000	17.5000	+5.295%	12	480	+123.714%
2025-12-12	16.9500	16.9500	16.6200	16.6200	-1.947%	4	477	+135.560%
2025-12-11	16.5700	16.9500	16.4500	16.9500	-4.668%	4	477	+130.973%
2025-12-10	18.0900	18.3000	17.7800	17.7800	-0.837%	4	476	+120.191%
2025-12-09	17.9300	17.9300	17.9300	17.9300	-10.350%	3	476	+118.349%
2025-12-05	20.0000	20.0000	20.0000	20.0000	-13.043%	1	473	+95.750%
2025-12-04	26.6900	26.7400	23.0000	23.0000	-17.710%	7	474	+70.217%
2025-12-03	28.7800	28.7800	27.9500	27.9500	-12.793%	29	472	+40.072%
2025-11-25	33.2000	33.4500	32.0000	32.0500	-4.896%	78	460	+22.153%
2025-11-20	33.7000	33.7000	33.7000	33.7000	+16.207%	1	446	+16.172%
2025-11-17	27.7000	29.0000	27.7000	29.0000	+4.693%	4	446	+35.000%
2025-11-13	27.7500	27.7500	27.7000	27.7000	+0.290%	2	446	+41.336%
2025-11-11	27.6200	27.6200	27.6200	27.6200	-6.214%	1	447	+41.745%
2025-11-10	29.8000	29.8000	29.4500	29.4500	-2.159%	3	447	+32.937%
2025-11-06	27.9800	30.1500	27.9800	30.1000	+34.375%	8	445	+30.066%
2025-10-28	22.5000	22.5000	22.4000	22.4000	-0.885%	31	444	+74.777%
2025-10-27	22.6000	22.6000	22.6000	22.6000	+2.587%	1	414	+73.230%
2025-10-22	21.8800	22.0300	21.8800	22.0300	+4.755%	2	414	+77.712%
2025-10-21	21.0300	21.0300	21.0300	21.0300	-13.278%	1	414	+86.163%
2025-10-20	24.2500	24.2500	24.2500	24.2500	-20.752%	1	415	+61.443%
2025-10-15	29.1000	30.6000	29.1000	30.6000	+5.336%	2	416	+27.941%
2025-10-08	29.0500	29.0500	29.0500	29.0500	+1.290%	1	414	+34.768%
2025-10-03	27.9000	28.6800	27.4000	28.6800	+6.222%	110	413	+36.506%
2025-09-30	27.0000	27.0000	27.0000	27.0000	+12.735%	1	314	+45.000%
2025-09-24	23.9500	23.9500	23.9500	23.9500	-1.844%	1	314	+63.466%
2025-09-23	24.4000	24.4000	24.4000	24.4000	-5.426%	1	315	+60.451%
2025-09-15	25.7900	25.8000	25.7900	25.8000	+1.176%	2	314	+51.744%
2025-09-12	25.5000	25.5000	25.5000	25.5000	+5.328%	1	314	+53.529%
2025-09-11	23.8400	24.4500	23.6800	24.2100	+13.131%	386	313	+61.710%
2025-09-09	21.4000	21.4000	21.4000	21.4000	-8.742%	1	19	+82.944%
2025-09-05	23.4500	23.4500	23.4000	23.4500	-6.050%	3	18	+66.951%
2025-09-04	28.0500	28.0500	24.6600	24.9600	-2.118%	11	17	+56.851%
2025-08-26	25.5000	25.5000	25.5000	25.5000	+0.711%	2	10	+53.529%
2025-08-25	25.3200	25.3200	25.3200	25.3200	+2.510%	5	10	+54.621%
2025-08-22	24.4000	24.7500	24.4000	24.7000	-9.524%	3	5	+58.502%
2025-08-21	27.3000	27.3000	27.3000	27.3000	+5.202%	1	2	+43.407%
2025-08-19	25.9500	25.9500	25.9500	25.9500	0.000%	1	1	+50.867%