Dark

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

EOD

Jun 29, 2026

78.60-5.415%(-4.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	81.7000	81.7000	78.6000	78.6000	-5.415%	3	124	0.000%
2026-06-26	85.0000	85.0000	81.7500	83.1000	-7.461%	270	124	-5.415%
2026-06-25	90.7500	90.7500	89.8000	89.8000	+5.214%	374	124	-12.472%
2026-06-24	85.3500	85.3500	85.3500	85.3500	-2.680%	2	124	-7.909%
2026-06-23	87.7000	87.7000	87.7000	87.7000	-2.718%	1	124	-10.376%
2026-06-22	91.0000	91.0000	90.1500	90.1500	+3.740%	188	124	-12.812%
2026-06-18	86.9000	86.9000	86.9000	86.9000	+5.589%	55	597	-9.551%
2026-06-17	80.4600	82.3000	80.4600	82.3000	+14.163%	359	597	-4.496%
2026-06-15	73.4300	73.4300	70.4500	72.0900	-4.046%	5	597	+9.030%
2026-06-12	75.1300	75.1300	75.1300	75.1300	+2.301%	1	600	+4.619%
2026-06-11	73.4400	73.4400	73.4400	73.4400	+24.686%	1	599	+7.026%
2026-06-08	58.9000	58.9000	58.9000	58.9000	+14.347%	1	627	+33.447%
2026-06-03	51.3700	51.5100	51.3700	51.5100	+15.235%	2	626	+52.592%
2026-06-02	44.7000	44.7000	44.7000	44.7000	+18.883%	1	626	+75.839%
2026-06-01	37.6000	37.6000	37.6000	37.6000	-25.765%	3	625	+109.043%
2026-05-29	50.5500	50.6500	50.5000	50.6500	-20.797%	4	623	+55.183%
2026-05-28	63.9500	63.9500	63.9500	63.9500	+8.042%	3	623	+22.909%
2026-05-27	59.1900	59.1900	59.1900	59.1900	-3.693%	1	626	+32.793%
2026-05-22	61.6500	61.6500	61.4600	61.4600	-4.964%	2	626	+27.888%
2026-05-21	64.6700	64.6700	64.6700	64.6700	-0.324%	15	641	+21.540%
2026-05-20	64.8800	64.8800	64.8800	64.8800	-5.971%	1	641	+21.147%
2026-05-15	69.0000	69.0000	69.0000	69.0000	-6.441%	1	640	+13.913%
2026-05-14	73.8000	73.8000	73.7500	73.7500	+16.878%	2	639	+6.576%
2026-05-11	61.4000	63.1000	61.4000	63.1000	+0.398%	8	639	+24.564%
2026-05-08	62.8500	62.8500	62.8500	62.8500	+13.962%	1	632	+25.060%
2026-05-07	55.1000	55.1500	55.1000	55.1500	-4.253%	2	632	+42.520%
2026-05-06	57.6000	57.6000	57.6000	57.6000	+2.037%	1	632	+36.458%
2026-05-04	56.4500	56.4500	56.4500	56.4500	-9.040%	2	632	+39.238%
2026-05-01	62.0600	62.0600	62.0600	62.0600	+10.525%	1	634	+26.652%
2026-04-20	56.1500	56.1500	56.1500	56.1500	-10.760%	1	634	+39.982%
2026-04-15	62.9200	62.9200	62.9200	62.9200	-6.896%	2	635	+24.921%
2026-04-13	67.5800	67.5800	67.5800	67.5800	-11.079%	2	637	+16.307%
2026-04-10	69.9800	76.0000	69.9800	76.0000	+5.380%	29	635	+3.421%
2026-04-09	70.2600	72.1200	70.2600	72.1200	+27.488%	16	655	+8.985%
2026-04-06	56.5700	56.5700	56.5700	56.5700	-3.743%	2	647	+38.943%
2026-03-31	58.7700	58.7700	58.7700	58.7700	+1.363%	1	645	+33.742%
2026-03-30	59.7500	60.2500	57.9800	57.9800	-5.060%	5	646	+35.564%
2026-03-27	61.0600	61.0700	61.0600	61.0700	-0.359%	2	651	+28.705%
2026-03-26	61.2900	61.2900	61.2900	61.2900	+0.723%	4	649	+28.243%
2026-03-25	57.8800	60.8500	57.8800	60.8500	+5.095%	27	645	+29.170%
2026-03-24	57.9000	57.9000	57.9000	57.9000	+27.113%	10	668	+35.751%
2026-03-17	45.5500	45.5500	45.5500	45.5500	-5.400%	2	678	+72.558%
2026-03-16	48.1500	48.1500	48.1500	48.1500	-7.776%	2	678	+63.240%
2026-03-10	52.2100	52.2100	52.2100	52.2100	+15.509%	10	676	+50.546%
2026-03-05	45.4000	45.4000	45.2000	45.2000	-10.495%	2	666	+73.894%
2026-03-04	50.1500	50.5000	50.1500	50.5000	-5.678%	2	664	+55.644%
2026-03-03	54.9000	54.9000	53.5400	53.5400	+1.402%	3	662	+46.806%
2026-02-27	52.8000	52.8000	52.8000	52.8000	+11.604%	1	661	+48.864%
2026-02-26	47.3100	47.3100	47.3100	47.3100	-29.493%	1	661	+66.138%
2026-02-23	63.9500	67.6100	63.9500	67.1000	+16.940%	16	661	+17.139%
2026-02-20	57.3800	57.3800	57.3800	57.3800	-3.709%	1	661	+36.982%
2026-02-19	59.9000	59.9000	59.5900	59.5900	-1.423%	5	662	+31.901%
2026-02-17	58.6300	60.7200	58.6300	60.4500	+9.352%	22	659	+30.025%
2026-02-13	55.1900	55.9400	55.1900	55.2800	-9.732%	7	660	+42.185%
2026-02-12	63.1900	63.1900	61.2400	61.2400	+10.203%	3	660	+28.347%
2026-02-06	55.5700	55.5700	55.5700	55.5700	+0.018%	1	657	+41.443%
2026-02-05	54.5000	55.5600	53.2300	55.5600	+7.362%	14	658	+41.469%
2026-02-04	57.7800	57.7800	51.5000	51.7500	+0.779%	4	652	+51.884%
2026-02-03	44.6700	53.1000	44.6700	51.3500	+29.672%	20	652	+53.067%
2026-02-02	37.7900	39.6000	37.7900	39.6000	+3.259%	17	641	+98.485%
2026-01-30	38.3500	38.3500	38.3500	38.3500	-3.522%	2	654	+104.954%
2026-01-29	39.0200	41.1500	38.9000	39.7500	+35.527%	110	654	+97.736%
2026-01-28	28.8600	29.3300	28.8300	29.3300	+1.453%	27	564	+167.985%
2026-01-26	28.9500	28.9500	28.9100	28.9100	-13.624%	3	537	+171.878%
2026-01-20	32.4400	33.4700	32.4400	33.4700	+14.037%	18	534	+134.837%
2026-01-16	28.8000	29.3500	28.8000	29.3500	+7.000%	12	504	+167.802%
2026-01-15	25.3500	27.4300	25.3500	27.4300	+13.817%	8	504	+186.548%
2026-01-14	24.1000	24.1000	24.1000	24.1000	+4.601%	2	500	+226.141%
2026-01-13	22.6600	23.0400	22.6600	23.0400	+39.636%	3	500	+241.146%
2026-01-12	16.5000	16.5000	16.5000	16.5000	+3.125%	1	498	+376.364%
2026-01-08	15.7000	16.1000	15.7000	16.0000	+0.692%	9	498	+391.250%
2026-01-06	16.0000	16.0000	15.8900	15.8900	-13.169%	8	497	+394.651%
2026-01-02	15.8900	18.4000	15.8900	18.3000	+22.408%	34	499	+329.508%
2025-12-31	15.0000	15.0000	14.9000	14.9500	+3.604%	6	490	+425.753%
2025-12-29	14.4300	14.4300	14.4300	14.4300	-1.502%	3	490	+444.699%
2025-12-24	14.6500	14.6500	14.6500	14.6500	-6.390%	4	486	+436.519%
2025-12-22	15.6500	15.6500	15.6500	15.6500	-10.571%	12	486	+402.236%
2025-12-17	17.8000	17.8000	17.5000	17.5000	+5.295%	12	480	+349.143%
2025-12-12	16.9500	16.9500	16.6200	16.6200	-1.947%	4	477	+372.924%
2025-12-11	16.5700	16.9500	16.4500	16.9500	-4.668%	4	477	+363.717%
2025-12-10	18.0900	18.3000	17.7800	17.7800	-0.837%	4	476	+342.070%
2025-12-09	17.9300	17.9300	17.9300	17.9300	-10.350%	3	476	+338.371%
2025-12-05	20.0000	20.0000	20.0000	20.0000	-13.043%	1	473	+293.000%
2025-12-04	26.6900	26.7400	23.0000	23.0000	-17.710%	7	474	+241.739%
2025-12-03	28.7800	28.7800	27.9500	27.9500	-12.793%	29	472	+181.216%
2025-11-25	33.2000	33.4500	32.0000	32.0500	-4.896%	78	460	+145.242%
2025-11-20	33.7000	33.7000	33.7000	33.7000	+16.207%	1	446	+133.234%
2025-11-17	27.7000	29.0000	27.7000	29.0000	+4.693%	4	446	+171.034%
2025-11-13	27.7500	27.7500	27.7000	27.7000	+0.290%	2	446	+183.755%
2025-11-11	27.6200	27.6200	27.6200	27.6200	-6.214%	1	447	+184.576%
2025-11-10	29.8000	29.8000	29.4500	29.4500	-2.159%	3	447	+166.893%
2025-11-06	27.9800	30.1500	27.9800	30.1000	+34.375%	8	445	+161.130%
2025-10-28	22.5000	22.5000	22.4000	22.4000	-0.885%	31	444	+250.893%
2025-10-27	22.6000	22.6000	22.6000	22.6000	+2.587%	1	414	+247.788%
2025-10-22	21.8800	22.0300	21.8800	22.0300	+4.755%	2	414	+256.786%
2025-10-21	21.0300	21.0300	21.0300	21.0300	-13.278%	1	414	+273.752%
2025-10-20	24.2500	24.2500	24.2500	24.2500	-20.752%	1	415	+224.124%
2025-10-15	29.1000	30.6000	29.1000	30.6000	+5.336%	2	416	+156.863%
2025-10-08	29.0500	29.0500	29.0500	29.0500	+1.290%	1	414	+170.568%
2025-10-03	27.9000	28.6800	27.4000	28.6800	+6.222%	110	413	+174.059%
2025-09-30	27.0000	27.0000	27.0000	27.0000	+12.735%	1	314	+191.111%
2025-09-24	23.9500	23.9500	23.9500	23.9500	-1.844%	1	314	+228.184%
2025-09-23	24.4000	24.4000	24.4000	24.4000	-5.426%	1	315	+222.131%
2025-09-15	25.7900	25.8000	25.7900	25.8000	+1.176%	2	314	+204.651%
2025-09-12	25.5000	25.5000	25.5000	25.5000	+5.328%	1	314	+208.235%
2025-09-11	23.8400	24.4500	23.6800	24.2100	+13.131%	386	313	+224.659%
2025-09-09	21.4000	21.4000	21.4000	21.4000	-8.742%	1	19	+267.290%
2025-09-05	23.4500	23.4500	23.4000	23.4500	-6.050%	3	18	+235.181%
2025-09-04	28.0500	28.0500	24.6600	24.9600	-2.118%	11	17	+214.904%
2025-08-26	25.5000	25.5000	25.5000	25.5000	+0.711%	2	10	+208.235%
2025-08-25	25.3200	25.3200	25.3200	25.3200	+2.510%	5	10	+210.427%
2025-08-22	24.4000	24.7500	24.4000	24.7000	-9.524%	3	5	+218.219%
2025-08-21	27.3000	27.3000	27.3000	27.3000	+5.202%	1	2	+187.912%
2025-08-19	25.9500	25.9500	25.9500	25.9500	0.000%	1	1	+202.890%