Dark

CRM20260821P250
CRM Aug 21 2026 250.00 Put (CRM260821P00250000)
option OPRA

EOD

Aug 13, 2026

49.15-24.245%(-15.73)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	49.3500	49.3500	49.1500	49.1500	-24.245%	560	129	0.000%
2026-08-06	63.6500	64.8800	63.6500	64.8800	-6.688%	708	129	-24.245%
2026-07-30	68.3800	71.1500	68.3800	69.5300	-18.440%	394	129	-29.311%
2026-07-24	85.2500	85.2500	85.2500	85.2500	-8.432%	123	129	-42.346%
2026-07-23	94.5500	94.5500	93.1000	93.1000	+5.759%	787	129	-47.207%
2026-07-22	88.0300	88.0300	88.0300	88.0300	+13.368%	3	129	-44.167%
2026-07-16	77.1500	78.8500	77.1500	77.6500	-2.584%	541	129	-36.703%
2026-07-13	79.7100	79.7100	79.7100	79.7100	-9.472%	108	139	-38.339%
2026-07-10	88.0500	88.0500	88.0500	88.0500	-0.170%	108	139	-44.179%
2026-07-09	88.6700	89.0000	87.8200	88.2000	+10.429%	501	139	-44.274%
2026-07-07	79.8700	79.8700	79.8700	79.8700	-2.180%	10	139	-38.463%
2026-07-02	81.6500	81.6500	81.6500	81.6500	-5.585%	186	129	-39.804%
2026-07-01	84.4000	86.4800	84.4000	86.4800	-7.260%	791	129	-43.166%
2026-06-26	92.4500	93.3700	92.4500	93.2500	-6.469%	324	129	-47.292%
2026-06-25	100.7500	100.7500	99.7000	99.7000	+1.527%	389	129	-50.702%
2026-06-23	97.6000	98.2000	97.6000	98.2000	-1.465%	14	129	-49.949%
2026-06-22	100.1500	101.0200	99.6500	99.6600	+2.742%	217	129	-50.682%
2026-06-18	97.0000	97.0000	97.0000	97.0000	+4.077%	45	204	-49.330%
2026-06-17	90.3000	93.2000	90.3000	93.2000	+10.794%	10	204	-47.264%
2026-06-12	84.5000	85.2000	84.1200	84.1200	+2.886%	23	204	-41.572%
2026-06-11	81.7600	81.7600	81.7600	81.7600	+6.890%	933	211	-39.885%
2026-06-10	76.4900	76.4900	76.4900	76.4900	+11.909%	5	622	-35.743%
2026-06-08	67.2500	68.3500	67.2500	68.3500	+5.576%	50	627	-28.091%
2026-06-05	64.8500	64.8500	64.7400	64.7400	+6.044%	10	614	-24.081%
2026-06-03	61.0500	61.0500	61.0500	61.0500	+34.323%	300	504	-19.492%
2026-06-01	46.2300	46.6500	45.4500	45.4500	-24.876%	41	738	+8.141%
2026-05-29	60.5000	60.5000	60.5000	60.5000	-14.849%	1	725	-18.760%
2026-05-28	71.0500	71.0500	71.0500	71.0500	-1.388%	1	726	-30.823%
2026-05-27	68.7000	73.0000	68.7000	72.0500	+2.054%	5	726	-31.783%
2026-05-26	70.0000	70.6000	69.8000	70.6000	-2.621%	22	724	-30.382%
2026-05-22	72.5000	72.5000	72.5000	72.5000	-4.593%	1	725	-32.207%
2026-05-21	76.0500	76.0500	75.9900	75.9900	+1.932%	3	723	-35.320%
2026-05-20	74.5500	74.5500	74.5500	74.5500	+14.078%	1	723	-34.071%
2026-05-19	65.5000	65.5000	65.3500	65.3500	-8.665%	3	722	-24.790%
2026-05-18	71.7000	71.7000	71.5500	71.5500	-9.430%	2	722	-31.307%
2026-05-15	78.0500	79.0000	78.0500	79.0000	-3.423%	2	722	-37.785%
2026-05-13	81.8000	81.8000	81.8000	81.8000	+8.130%	1	721	-39.914%
2026-05-12	75.6500	75.6500	75.6500	75.6500	+16.028%	2	721	-35.030%
2026-05-07	65.2000	65.2000	65.2000	65.2000	+2.516%	5	721	-24.617%
2026-05-04	63.6000	63.6000	63.6000	63.6000	-17.776%	10	721	-22.720%
2026-04-30	76.1100	77.3500	76.1100	77.3500	+4.541%	5	731	-36.458%
2026-04-24	73.9900	73.9900	73.9900	73.9900	+14.200%	1	728	-33.572%
2026-04-20	64.7900	64.7900	64.7900	64.7900	-6.346%	1	727	-24.140%
2026-04-17	69.1800	69.1800	69.1800	69.1800	-6.146%	1	728	-28.953%
2026-04-15	73.7100	73.7100	73.7100	73.7100	-13.699%	1	727	-33.320%
2026-04-10	84.5800	85.4100	84.5800	85.4100	+5.379%	2	726	-42.454%
2026-04-09	80.1500	81.0500	80.1500	81.0500	+9.158%	15	727	-39.358%
2026-04-08	74.2500	74.2500	74.2500	74.2500	+6.056%	1	721	-33.805%
2026-03-25	70.0100	70.0100	70.0100	70.0100	+4.555%	5	720	-29.796%
2026-03-24	66.9600	66.9600	66.9600	66.9600	+24.809%	1	715	-26.598%
2026-03-05	53.6500	53.6500	53.6500	53.6500	-12.480%	5	718	-8.388%
2026-03-02	61.3000	61.3000	61.3000	61.3000	+2.048%	1	719	-19.821%
2026-02-27	60.0700	60.0700	60.0700	60.0700	+2.264%	1	718	-18.179%
2026-02-26	57.5500	58.7400	57.5500	58.7400	-11.669%	6	717	-16.326%
2026-02-24	66.5000	66.5000	66.5000	66.5000	-12.798%	1	713	-26.090%
2026-02-23	76.2700	76.2700	76.2600	76.2600	+18.785%	2	712	-35.549%
2026-02-13	64.2300	64.2300	64.2000	64.2000	-10.833%	2	710	-23.442%
2026-02-12	67.0000	72.0000	67.0000	72.0000	+20.603%	2	710	-31.736%
2026-02-10	59.7000	59.7000	59.7000	59.7000	-3.084%	300	708	-17.672%
2026-02-09	61.6000	61.6000	61.6000	61.6000	-4.481%	1	988	-20.211%
2026-02-06	64.4900	64.4900	64.4900	64.4900	-0.937%	1	989	-23.787%
2026-02-05	65.1000	65.1000	65.1000	65.1000	+8.863%	1	989	-24.501%
2026-02-04	59.5000	59.8000	59.5000	59.8000	+28.685%	2	988	-17.809%
2026-01-30	45.4500	46.4700	45.4500	46.4700	+32.355%	4	988	+5.767%
2026-01-26	35.1100	35.1100	35.1100	35.1100	-1.238%	1	986	+39.989%
2026-01-23	35.5500	35.5500	35.5500	35.5500	-12.438%	1	987	+38.256%
2026-01-21	39.8900	40.6000	39.8900	40.6000	+2.010%	2	988	+21.059%
2026-01-20	39.8000	39.8000	39.8000	39.8000	+21.899%	1	988	+23.492%
2026-01-15	32.2900	33.1000	32.2900	32.6500	+17.658%	603	988	+50.536%
2026-01-13	27.7500	27.7500	27.7500	27.7500	+36.029%	1	386	+77.117%
2026-01-09	20.4000	20.4000	20.4000	20.4000	+1.493%	1	387	+140.931%
2026-01-08	19.7000	20.1000	19.7000	20.1000	+11.667%	2	388	+144.527%
2026-01-07	18.1000	18.1000	18.0000	18.0000	-15.294%	6	388	+173.056%
2026-01-06	21.2500	21.2500	21.2500	21.2500	-0.932%	3	393	+131.294%
2026-01-05	22.5500	22.5500	21.4500	21.4500	-7.223%	6	384	+129.138%
2026-01-02	20.2500	23.1200	20.2500	23.1200	+29.162%	14	384	+112.587%
2025-12-30	17.8800	17.9500	17.8700	17.9000	+1.187%	64	384	+174.581%
2025-12-29	17.6900	17.6900	17.6900	17.6900	-14.126%	2	377	+177.841%
2025-12-12	21.0000	21.0000	20.6000	20.6000	-1.905%	2	375	+138.592%
2025-12-11	21.0000	21.0000	21.0000	21.0000	-11.168%	1	375	+134.048%
2025-12-05	23.6400	23.6400	23.6400	23.6400	-17.285%	3	374	+107.910%
2025-12-04	28.5800	28.5800	28.5800	28.5800	-22.379%	2	372	+71.973%
2025-12-01	36.8200	36.8200	36.8200	36.8200	-5.831%	1	374	+33.487%
2025-11-25	39.1000	39.1000	39.1000	39.1000	-9.070%	1	373	+25.703%
2025-11-21	43.0000	43.0000	43.0000	43.0000	-1.826%	1	373	+14.302%
2025-11-20	43.8000	43.8000	43.8000	43.8000	+16.273%	1	373	+12.215%
2025-11-18	37.6800	37.6800	37.6700	37.6700	+9.506%	2	374	+30.475%
2025-11-17	34.4000	34.4000	34.4000	34.4000	-1.854%	2	374	+42.878%
2025-11-07	35.0500	35.0500	35.0500	35.0500	+1.594%	3	372	+40.228%
2025-11-06	34.5000	34.5000	34.5000	34.5000	+27.542%	2	369	+42.464%
2025-10-28	27.0500	27.0500	27.0500	27.0500	+0.111%	28	367	+81.701%
2025-10-27	27.0200	27.0200	27.0200	27.0200	-16.424%	1	340	+81.902%
2025-10-13	32.3300	32.3300	32.3300	32.3300	-5.743%	1	340	+52.026%
2025-10-08	34.3000	34.3000	34.3000	34.3000	-0.435%	1	339	+43.294%
2025-10-07	34.4500	34.4500	34.4500	34.4500	+5.513%	1	340	+42.671%
2025-10-03	33.1500	33.1500	32.5000	32.6500	-8.080%	297	339	+50.536%
2025-10-02	35.5200	35.5200	35.5200	35.5200	+7.149%	1	59	+38.373%
2025-09-30	33.1500	33.1500	33.1500	33.1500	+7.980%	2	58	+48.265%
2025-09-29	30.7000	30.7000	30.7000	30.7000	+18.304%	1	58	+60.098%
2025-09-09	26.4500	26.4500	25.8000	25.9500	-2.444%	23	57	+89.403%
2025-09-08	26.6000	26.6000	26.6000	26.6000	-5.000%	3	36	+84.774%
2025-09-05	28.0700	28.0700	28.0000	28.0000	-4.924%	16	35	+75.536%
2025-09-04	33.4800	33.4800	29.4500	29.4500	+4.991%	13	20	+66.893%
2025-09-03	28.0500	28.0500	28.0500	28.0500	-3.109%	2	8	+75.223%
2025-09-02	27.8500	28.9500	27.8500	28.9500	+6.044%	2	6	+69.775%
2025-08-29	27.3500	27.3500	27.3000	27.3000	-0.583%	2	3	+80.037%
2025-08-28	27.8000	27.8000	27.4600	27.4600	-7.697%	2	3	+78.988%
2025-08-25	29.7500	29.7500	29.7500	29.7500	0.000%	1	1	+65.210%