Dark

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

EOD

Jun 26, 2026

93.25-6.469%(-6.45)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	92.4500	93.3700	92.4500	93.2500	-6.469%	324	129	0.000%
2026-06-25	100.7500	100.7500	99.7000	99.7000	+1.527%	389	129	-6.469%
2026-06-23	97.6000	98.2000	97.6000	98.2000	-1.465%	14	129	-5.041%
2026-06-22	100.1500	101.0200	99.6500	99.6600	+2.742%	217	129	-6.432%
2026-06-18	97.0000	97.0000	97.0000	97.0000	+4.077%	45	204	-3.866%
2026-06-17	90.3000	93.2000	90.3000	93.2000	+10.794%	10	204	+0.054%
2026-06-12	84.5000	85.2000	84.1200	84.1200	+2.886%	23	204	+10.854%
2026-06-11	81.7600	81.7600	81.7600	81.7600	+6.890%	933	211	+14.053%
2026-06-10	76.4900	76.4900	76.4900	76.4900	+11.909%	5	622	+21.911%
2026-06-08	67.2500	68.3500	67.2500	68.3500	+5.576%	50	627	+36.430%
2026-06-05	64.8500	64.8500	64.7400	64.7400	+6.044%	10	614	+44.038%
2026-06-03	61.0500	61.0500	61.0500	61.0500	+34.323%	300	504	+52.744%
2026-06-01	46.2300	46.6500	45.4500	45.4500	-24.876%	41	738	+105.171%
2026-05-29	60.5000	60.5000	60.5000	60.5000	-14.849%	1	725	+54.132%
2026-05-28	71.0500	71.0500	71.0500	71.0500	-1.388%	1	726	+31.246%
2026-05-27	68.7000	73.0000	68.7000	72.0500	+2.054%	5	726	+29.424%
2026-05-26	70.0000	70.6000	69.8000	70.6000	-2.621%	22	724	+32.082%
2026-05-22	72.5000	72.5000	72.5000	72.5000	-4.593%	1	725	+28.621%
2026-05-21	76.0500	76.0500	75.9900	75.9900	+1.932%	3	723	+22.714%
2026-05-20	74.5500	74.5500	74.5500	74.5500	+14.078%	1	723	+25.084%
2026-05-19	65.5000	65.5000	65.3500	65.3500	-8.665%	3	722	+42.693%
2026-05-18	71.7000	71.7000	71.5500	71.5500	-9.430%	2	722	+30.328%
2026-05-15	78.0500	79.0000	78.0500	79.0000	-3.423%	2	722	+18.038%
2026-05-13	81.8000	81.8000	81.8000	81.8000	+8.130%	1	721	+13.998%
2026-05-12	75.6500	75.6500	75.6500	75.6500	+16.028%	2	721	+23.265%
2026-05-07	65.2000	65.2000	65.2000	65.2000	+2.516%	5	721	+43.021%
2026-05-04	63.6000	63.6000	63.6000	63.6000	-17.776%	10	721	+46.619%
2026-04-30	76.1100	77.3500	76.1100	77.3500	+4.541%	5	731	+20.556%
2026-04-24	73.9900	73.9900	73.9900	73.9900	+14.200%	1	728	+26.031%
2026-04-20	64.7900	64.7900	64.7900	64.7900	-6.346%	1	727	+43.927%
2026-04-17	69.1800	69.1800	69.1800	69.1800	-6.146%	1	728	+34.793%
2026-04-15	73.7100	73.7100	73.7100	73.7100	-13.699%	1	727	+26.509%
2026-04-10	84.5800	85.4100	84.5800	85.4100	+5.379%	2	726	+9.179%
2026-04-09	80.1500	81.0500	80.1500	81.0500	+9.158%	15	727	+15.052%
2026-04-08	74.2500	74.2500	74.2500	74.2500	+6.056%	1	721	+25.589%
2026-03-25	70.0100	70.0100	70.0100	70.0100	+4.555%	5	720	+33.195%
2026-03-24	66.9600	66.9600	66.9600	66.9600	+24.809%	1	715	+39.262%
2026-03-05	53.6500	53.6500	53.6500	53.6500	-12.480%	5	718	+73.812%
2026-03-02	61.3000	61.3000	61.3000	61.3000	+2.048%	1	719	+52.121%
2026-02-27	60.0700	60.0700	60.0700	60.0700	+2.264%	1	718	+55.236%
2026-02-26	57.5500	58.7400	57.5500	58.7400	-11.669%	6	717	+58.750%
2026-02-24	66.5000	66.5000	66.5000	66.5000	-12.798%	1	713	+40.226%
2026-02-23	76.2700	76.2700	76.2600	76.2600	+18.785%	2	712	+22.279%
2026-02-13	64.2300	64.2300	64.2000	64.2000	-10.833%	2	710	+45.249%
2026-02-12	67.0000	72.0000	67.0000	72.0000	+20.603%	2	710	+29.514%
2026-02-10	59.7000	59.7000	59.7000	59.7000	-3.084%	300	708	+56.198%
2026-02-09	61.6000	61.6000	61.6000	61.6000	-4.481%	1	988	+51.380%
2026-02-06	64.4900	64.4900	64.4900	64.4900	-0.937%	1	989	+44.596%
2026-02-05	65.1000	65.1000	65.1000	65.1000	+8.863%	1	989	+43.241%
2026-02-04	59.5000	59.8000	59.5000	59.8000	+28.685%	2	988	+55.936%
2026-01-30	45.4500	46.4700	45.4500	46.4700	+32.355%	4	988	+100.667%
2026-01-26	35.1100	35.1100	35.1100	35.1100	-1.238%	1	986	+165.594%
2026-01-23	35.5500	35.5500	35.5500	35.5500	-12.438%	1	987	+162.307%
2026-01-21	39.8900	40.6000	39.8900	40.6000	+2.010%	2	988	+129.680%
2026-01-20	39.8000	39.8000	39.8000	39.8000	+21.899%	1	988	+134.296%
2026-01-15	32.2900	33.1000	32.2900	32.6500	+17.658%	603	988	+185.605%
2026-01-13	27.7500	27.7500	27.7500	27.7500	+36.029%	1	386	+236.036%
2026-01-09	20.4000	20.4000	20.4000	20.4000	+1.493%	1	387	+357.108%
2026-01-08	19.7000	20.1000	19.7000	20.1000	+11.667%	2	388	+363.930%
2026-01-07	18.1000	18.1000	18.0000	18.0000	-15.294%	6	388	+418.056%
2026-01-06	21.2500	21.2500	21.2500	21.2500	-0.932%	3	393	+338.824%
2026-01-05	22.5500	22.5500	21.4500	21.4500	-7.223%	6	384	+334.732%
2026-01-02	20.2500	23.1200	20.2500	23.1200	+29.162%	14	384	+303.330%
2025-12-30	17.8800	17.9500	17.8700	17.9000	+1.187%	64	384	+420.950%
2025-12-29	17.6900	17.6900	17.6900	17.6900	-14.126%	2	377	+427.134%
2025-12-12	21.0000	21.0000	20.6000	20.6000	-1.905%	2	375	+352.670%
2025-12-11	21.0000	21.0000	21.0000	21.0000	-11.168%	1	375	+344.048%
2025-12-05	23.6400	23.6400	23.6400	23.6400	-17.285%	3	374	+294.459%
2025-12-04	28.5800	28.5800	28.5800	28.5800	-22.379%	2	372	+226.277%
2025-12-01	36.8200	36.8200	36.8200	36.8200	-5.831%	1	374	+153.259%
2025-11-25	39.1000	39.1000	39.1000	39.1000	-9.070%	1	373	+138.491%
2025-11-21	43.0000	43.0000	43.0000	43.0000	-1.826%	1	373	+116.860%
2025-11-20	43.8000	43.8000	43.8000	43.8000	+16.273%	1	373	+112.900%
2025-11-18	37.6800	37.6800	37.6700	37.6700	+9.506%	2	374	+147.544%
2025-11-17	34.4000	34.4000	34.4000	34.4000	-1.854%	2	374	+171.076%
2025-11-07	35.0500	35.0500	35.0500	35.0500	+1.594%	3	372	+166.049%
2025-11-06	34.5000	34.5000	34.5000	34.5000	+27.542%	2	369	+170.290%
2025-10-28	27.0500	27.0500	27.0500	27.0500	+0.111%	28	367	+244.732%
2025-10-27	27.0200	27.0200	27.0200	27.0200	-16.424%	1	340	+245.115%
2025-10-13	32.3300	32.3300	32.3300	32.3300	-5.743%	1	340	+188.432%
2025-10-08	34.3000	34.3000	34.3000	34.3000	-0.435%	1	339	+171.866%
2025-10-07	34.4500	34.4500	34.4500	34.4500	+5.513%	1	340	+170.682%
2025-10-03	33.1500	33.1500	32.5000	32.6500	-8.080%	297	339	+185.605%
2025-10-02	35.5200	35.5200	35.5200	35.5200	+7.149%	1	59	+162.528%
2025-09-30	33.1500	33.1500	33.1500	33.1500	+7.980%	2	58	+181.297%
2025-09-29	30.7000	30.7000	30.7000	30.7000	+18.304%	1	58	+203.746%
2025-09-09	26.4500	26.4500	25.8000	25.9500	-2.444%	23	57	+259.345%
2025-09-08	26.6000	26.6000	26.6000	26.6000	-5.000%	3	36	+250.564%
2025-09-05	28.0700	28.0700	28.0000	28.0000	-4.924%	16	35	+233.036%
2025-09-04	33.4800	33.4800	29.4500	29.4500	+4.991%	13	20	+216.638%
2025-09-03	28.0500	28.0500	28.0500	28.0500	-3.109%	2	8	+232.442%
2025-09-02	27.8500	28.9500	27.8500	28.9500	+6.044%	2	6	+222.107%
2025-08-29	27.3500	27.3500	27.3000	27.3000	-0.583%	2	3	+241.575%
2025-08-28	27.8000	27.8000	27.4600	27.4600	-7.697%	2	3	+239.585%
2025-08-25	29.7500	29.7500	29.7500	29.7500	0.000%	1	1	+213.445%