Dark

CRM20260918P150
CRM Sep 18 2026 150.00 Put (CRM260918P00150000)
option OPRA

EOD

Aug 13, 2026

0.5300-33.750%(-0.2700)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7100	0.7100	0.4700	0.5300	-33.750%	84	4,114	0.000%
2026-08-12	0.6500	0.8000	0.6100	0.8000	+45.455%	205	4,126	-33.750%
2026-08-11	0.6700	0.6700	0.5500	0.5500	-6.780%	72	4,099	-3.636%
2026-08-10	1.0100	1.0100	0.5800	0.5900	-43.269%	127	4,092	-10.169%
2026-08-07	1.1900	1.2800	0.9000	1.0400	-27.778%	207	4,114	-49.038%
2026-08-06	1.8900	2.0200	1.4400	1.4400	+17.073%	237	4,174	-63.194%
2026-08-05	1.4700	1.4700	1.2300	1.2300	-19.608%	70	4,088	-56.911%
2026-08-04	1.9100	1.9200	1.5300	1.5300	-16.848%	145	4,106	-65.359%
2026-08-03	1.7000	1.9100	1.5000	1.8400	-20.000%	79	4,118	-71.196%
2026-07-31	3.1200	3.1200	2.2200	2.3000	-17.266%	382	4,156	-76.957%
2026-07-30	2.6600	3.5500	2.6600	2.7800	+39.000%	108	3,787	-80.935%
2026-07-29	2.5200	2.5400	1.9000	2.0000	-18.699%	72	3,803	-73.500%
2026-07-28	2.8900	3.1900	2.4100	2.4600	-36.104%	959	3,805	-78.455%
2026-07-27	5.1200	5.1200	3.4500	3.8500	-38.498%	231	4,324	-86.234%
2026-07-24	7.2100	7.4000	6.2600	6.2600	-27.209%	69	4,314	-91.534%
2026-07-23	6.4000	9.2400	6.4000	8.6000	+32.308%	260	4,289	-93.837%
2026-07-22	5.7800	6.9000	5.7800	6.5000	+25.969%	365	4,253	-91.846%
2026-07-21	4.7500	5.4500	4.7500	5.1600	+20.280%	1,498	4,252	-89.729%
2026-07-20	5.1000	5.4100	4.2200	4.2900	-12.805%	158	2,850	-87.646%
2026-07-17	4.4500	5.0500	4.4500	4.9200	+3.145%	124	2,766	-89.228%
2026-07-16	5.6500	5.6500	4.4500	4.7700	-16.316%	158	2,781	-88.889%
2026-07-15	4.9700	5.8000	4.9500	5.7000	-3.553%	227	2,796	-90.702%
2026-07-14	7.5000	7.5000	5.1800	5.9100	+15.430%	169	2,786	-91.032%
2026-07-13	6.7500	6.7500	4.7500	5.1200	-28.889%	328	2,781	-89.648%
2026-07-10	6.3500	7.2000	6.3500	7.2000	-2.571%	8	2,652	-92.639%
2026-07-09	9.5000	9.5000	7.1200	7.3900	+11.970%	63	2,647	-92.828%
2026-07-08	6.8000	6.8000	6.5500	6.6000	+12.821%	16	2,634	-91.970%
2026-07-07	6.2500	6.2500	5.2000	5.8500	-12.817%	808	2,603	-90.940%
2026-07-06	7.6300	7.6300	6.4700	6.7100	-6.154%	67	2,127	-92.101%
2026-07-02	7.7000	7.7000	6.7500	7.1500	-7.742%	50	2,146	-92.587%
2026-07-01	7.6800	7.9100	6.9500	7.7500	-21.717%	411	2,146	-93.161%
2026-06-30	10.4500	10.6500	9.8000	9.9000	+7.609%	19	2,280	-94.646%
2026-06-29	9.0000	9.4000	8.4500	9.2000	-4.564%	86	2,266	-94.239%
2026-06-26	10.7600	10.8000	9.6400	9.6400	-22.818%	39	2,234	-94.502%
2026-06-25	12.7300	13.0500	11.8600	12.4900	+6.752%	53	2,236	-95.757%
2026-06-24	12.4500	12.4500	10.9500	11.7000	-0.847%	24	2,207	-95.470%
2026-06-23	12.5700	12.8000	11.4500	11.8000	-11.145%	21	2,199	-95.508%
2026-06-22	13.2000	14.2000	12.0000	13.2800	+2.154%	197	2,184	-96.009%
2026-06-18	12.3700	13.1000	11.7000	13.0000	+11.780%	114	1,865	-95.923%
2026-06-17	9.6500	11.7000	9.3500	11.6300	+28.936%	222	1,865	-95.443%
2026-06-16	8.7000	9.3100	8.7000	9.0200	+4.519%	344	1,865	-94.124%
2026-06-15	7.5000	8.6300	7.4800	8.6300	+0.700%	66	1,746	-93.859%
2026-06-12	9.7000	9.9700	8.5700	8.5700	-0.925%	39	1,732	-93.816%
2026-06-11	7.9300	9.1700	7.9300	8.6500	+19.310%	20	1,701	-93.873%
2026-06-10	6.6500	7.5200	6.5500	7.2500	+3.571%	22	1,688	-92.690%
2026-06-09	6.0800	7.1900	6.0800	7.0000	+40.000%	9	1,674	-92.429%
2026-06-08	4.8500	5.0000	4.8500	5.0000	+13.379%	2	1,667	-89.400%
2026-06-05	3.8500	4.4100	3.8500	4.4100	+6.265%	2	1,667	-87.982%
2026-06-04	4.1000	4.1500	4.0000	4.1500	-1.190%	25	1,667	-87.229%
2026-06-03	3.6500	4.2000	3.6500	4.2000	+21.739%	28	1,669	-87.381%
2026-06-02	3.1000	3.4500	3.1000	3.4500	+35.827%	95	1,660	-84.638%
2026-06-01	3.1400	3.3300	2.5400	2.5400	-38.049%	38	1,605	-79.134%
2026-05-29	4.9900	4.9900	3.7300	4.1000	-34.921%	39	1,614	-87.073%
2026-05-28	7.0500	7.1300	5.8000	6.3000	-10.000%	68	1,640	-91.587%
2026-05-27	6.3000	7.3000	6.3000	7.0000	+5.263%	387	1,630	-92.429%
2026-05-26	6.9500	6.9500	6.4500	6.6500	-1.481%	76	1,353	-92.030%
2026-05-22	6.7400	7.0000	6.7000	6.7500	-8.784%	33	1,352	-92.148%
2026-05-21	8.0400	8.0400	7.4000	7.4000	+2.778%	5	1,351	-92.838%
2026-05-20	7.8200	7.8200	7.2000	7.2000	+6.352%	2	1,351	-92.639%
2026-05-19	6.2000	6.8000	5.9000	6.7700	-3.286%	15	1,343	-92.171%
2026-05-18	7.6500	7.6500	7.0000	7.0000	-15.152%	2	1,343	-92.429%
2026-05-15	8.5500	8.5500	8.2500	8.2500	-17.500%	39	1,343	-93.576%
2026-05-14	10.3000	10.3000	10.0000	10.0000	-7.834%	17	1,328	-94.700%
2026-05-13	9.9000	10.8500	9.7100	10.8500	+27.647%	50	1,309	-95.115%
2026-05-12	8.1500	8.5000	8.1500	8.5000	+8.974%	2	1,309	-93.765%
2026-05-11	7.2500	7.9000	7.2500	7.8000	+9.091%	64	1,309	-93.205%
2026-05-08	7.4500	7.5000	6.9500	7.1500	+19.167%	104	1,336	-92.587%
2026-05-07	5.8000	6.2000	5.7500	6.0000	-13.043%	110	1,353	-91.167%
2026-05-06	6.5000	7.0600	6.4000	6.9000	+7.813%	57	1,344	-92.319%
2026-05-05	6.9000	6.9000	6.4000	6.4000	+1.587%	14	1,336	-91.719%
2026-05-04	6.7000	6.7000	5.8000	6.3000	-10.000%	19	1,337	-91.587%
2026-05-01	7.7500	7.7500	7.0000	7.0000	-19.540%	22	1,342	-92.429%
2026-04-30	8.5000	8.8000	8.2000	8.7000	+12.987%	76	1,342	-93.908%
2026-04-29	7.8500	7.8500	7.7000	7.7000	+4.762%	18	1,299	-93.117%
2026-04-28	7.4300	7.6000	7.3500	7.3500	-6.726%	19	1,298	-92.789%
2026-04-27	7.9000	7.9000	7.8800	7.8800	-9.943%	2	1,293	-93.274%
2026-04-24	9.2800	9.3000	8.7500	8.7500	-6.417%	52	1,293	-93.943%
2026-04-23	7.7500	10.0200	7.7500	9.3500	+52.033%	59	1,276	-94.332%
2026-04-22	6.2500	6.2500	5.9000	6.1500	0.000%	17	1,252	-91.382%
2026-04-21	6.0000	6.2200	6.0000	6.1500	-6.250%	100	1,268	-91.382%
2026-04-20	7.0000	7.0000	6.5600	6.5600	-10.748%	16	1,268	-91.921%
2026-04-17	6.8000	7.4000	6.8000	7.3500	-4.545%	36	1,258	-92.789%
2026-04-16	7.7500	7.7500	7.7000	7.7000	-4.348%	4	1,265	-93.117%
2026-04-15	8.9000	8.9000	8.0500	8.0500	-18.687%	22	1,266	-93.416%
2026-04-14	9.1500	9.9000	9.1500	9.9000	+2.062%	15	1,258	-94.646%
2026-04-13	10.1500	10.1500	9.7000	9.7000	-23.320%	40	1,257	-94.536%
2026-04-10	11.1300	12.6700	11.1300	12.6500	+18.224%	529	1,232	-95.810%
2026-04-09	10.1000	11.1500	10.1000	10.7000	+17.582%	14	716	-95.047%
2026-04-08	7.5000	9.1000	7.4500	9.1000	+18.182%	43	712	-94.176%
2026-04-07	7.8500	7.8500	7.6000	7.7000	+5.479%	9	679	-93.117%
2026-04-06	7.3000	7.3000	7.3000	7.3000	-3.947%	2	676	-92.740%
2026-04-02	7.7000	7.7000	7.5500	7.6000	+4.110%	203	629	-93.026%
2026-04-01	7.6500	7.6500	7.3000	7.3000	-5.806%	6	629	-92.740%
2026-03-31	7.8500	7.8500	7.7500	7.7500	-10.405%	3	629	-93.161%
2026-03-30	8.6500	8.6500	8.6500	8.6500	-4.420%	8	631	-93.873%
2026-03-27	9.0500	9.0500	9.0500	9.0500	+13.125%	1	631	-94.144%
2026-03-26	7.6500	8.0500	7.6500	8.0000	-3.030%	56	631	-93.375%
2026-03-25	8.2500	9.0500	8.2000	8.2500	0.000%	409	673	-93.576%
2026-03-24	8.0700	8.2500	8.0700	8.2500	+30.952%	3	569	-93.576%
2026-03-23	6.4000	6.4000	6.3000	6.3000	-6.667%	149	567	-91.587%
2026-03-20	6.8000	6.8000	6.7500	6.7500	+3.846%	15	583	-92.148%
2026-03-19	6.3500	6.5000	6.2500	6.5000	+4.000%	71	583	-91.846%
2026-03-18	6.0600	6.2500	6.0600	6.2500	+15.741%	5	591	-91.520%
2026-03-17	5.4000	5.4000	5.4000	5.4000	-6.087%	4	587	-90.185%
2026-03-16	6.0000	6.0000	5.6500	5.7500	-14.179%	49	587	-90.783%
2026-03-13	6.5500	6.8500	6.5500	6.7000	+11.667%	10	603	-92.090%
2026-03-12	6.2000	6.2000	6.0000	6.0000	-20.530%	11	600	-91.167%
2026-03-11	7.2100	7.5500	7.2100	7.5500	-0.658%	11	580	-92.980%
2026-03-10	7.8200	7.8200	7.6000	7.6000	-0.262%	2	580	-93.026%
2026-03-09	7.4600	7.6500	7.4600	7.6200	+5.103%	33	579	-93.045%
2026-03-06	7.3300	7.3300	7.2500	7.2500	+4.317%	122	581	-92.690%
2026-03-05	6.9500	6.9500	6.9500	6.9500	-12.025%	4	461	-92.374%
2026-03-04	8.3200	8.3200	7.9000	7.9000	-0.629%	4	461	-93.291%
2026-03-03	9.0500	9.0500	7.9500	7.9500	+4.605%	13	463	-93.333%
2026-02-26	8.5000	8.5000	7.5500	7.6000	-28.972%	7	458	-93.026%
2026-02-25	10.7000	10.7000	10.7000	10.7000	+3.883%	6	449	-95.047%
2026-02-24	12.0000	12.0000	10.3000	10.3000	-19.844%	9	449	-94.854%
2026-02-23	12.5000	13.0500	12.4500	12.8500	+26.601%	11	450	-95.875%
2026-02-19	10.1400	10.1500	10.1400	10.1500	+3.360%	2	449	-94.778%
2026-02-18	9.8800	9.8800	9.8200	9.8200	+0.718%	3	449	-94.603%
2026-02-17	9.5000	9.7500	9.5000	9.7500	+5.978%	2	448	-94.564%
2026-02-13	9.2000	9.2000	9.2000	9.2000	-16.364%	1	447	-94.239%
2026-02-12	9.7000	11.0000	9.6500	11.0000	+11.111%	3	447	-95.182%
2026-02-11	8.8000	10.4500	8.8000	9.9000	+21.175%	50	444	-94.646%
2026-02-10	8.2500	8.2500	8.1700	8.1700	-0.970%	2	414	-93.513%
2026-02-09	8.8500	8.8500	8.2500	8.2500	-9.341%	6	413	-93.576%
2026-02-06	8.7500	9.1000	8.7500	9.1000	+13.750%	3	412	-94.176%
2026-02-05	7.4500	8.0000	7.4500	8.0000	+2.828%	31	411	-93.375%
2026-02-04	7.7500	7.7800	7.7500	7.7800	+8.056%	11	411	-93.188%
2026-02-03	6.2600	7.6000	6.2600	7.2000	+63.636%	15	406	-92.639%
2026-02-02	4.4000	4.4000	4.4000	4.4000	+3.529%	1	407	-87.955%
2026-01-30	4.2500	4.2500	4.2500	4.2500	-5.556%	250	406	-87.529%
2026-01-29	4.2900	4.7500	4.2900	4.5000	+51.007%	18	156	-88.222%
2026-01-26	3.0500	3.0500	2.9800	2.9800	-19.892%	8	141	-82.215%
2026-01-21	3.6900	3.7200	3.6900	3.7200	+12.727%	4	135	-85.753%
2026-01-20	3.0000	3.3000	3.0000	3.3000	+17.438%	17	132	-83.939%
2026-01-16	2.8300	2.8300	2.5600	2.8100	+0.717%	5	114	-81.139%
2026-01-14	2.5500	2.7900	2.5500	2.7900	+86.000%	75	114	-81.004%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-26.108%	1	98	-64.667%
2025-12-09	2.0300	2.0300	2.0300	2.0300	+1.500%	1	97	-73.892%
2025-12-08	1.9000	2.0000	1.9000	2.0000	-9.502%	2	97	-73.500%
2025-12-05	2.2100	2.2100	2.2100	2.2100	-17.537%	1	97	-76.018%
2025-12-04	2.6800	2.6800	2.6800	2.6800	-32.152%	3	97	-80.224%
2025-12-01	3.9500	3.9500	3.9500	3.9500	-21.782%	1	97	-86.582%
2025-11-21	5.0500	5.0500	5.0500	5.0500	+7.676%	2	97	-89.505%
2025-11-19	4.6900	4.6900	4.6900	4.6900	+25.067%	1	97	-88.699%
2025-11-11	3.7500	3.7500	3.7500	3.7500	-8.759%	7	90	-85.867%
2025-11-06	3.9000	4.1400	3.8200	4.1100	+30.476%	8	90	-87.105%
2025-11-05	3.1500	3.1500	3.1500	3.1500	+6.780%	1	84	-83.175%
2025-11-04	3.1800	3.1800	2.9500	2.9500	-7.813%	32	84	-82.034%
2025-10-31	3.3300	3.3300	3.1900	3.2000	+1.587%	3	100	-83.438%
2025-10-28	3.1000	3.1500	3.1000	3.1500	-7.353%	33	101	-83.175%
2025-09-29	3.4500	3.4500	3.4000	3.4000	+10.749%	60	68	-84.412%
2025-09-08	2.8100	3.0700	2.8100	3.0700	-4.954%	3	57	-82.736%
2025-09-04	3.2000	3.2300	3.2000	3.2300	+3.859%	2	57	-83.591%
2025-09-03	3.1100	3.1100	3.1100	3.1100	+1.967%	1	58	-82.958%
2025-09-02	3.1200	3.2500	3.0500	3.0500	+1.329%	23	57	-82.623%
2025-08-28	3.0100	3.0100	3.0100	3.0100	-18.649%	1	38	-82.392%
2025-08-26	3.6500	3.7000	3.6500	3.7000	+2.210%	8	37	-85.676%
2025-08-25	3.5500	3.6200	3.5500	3.6200	-20.788%	2	29	-85.359%
2025-08-14	4.5100	4.5700	4.5100	4.5700	+24.523%	2	28	-88.403%
2025-08-07	3.5600	3.6700	3.5600	3.6700	-2.133%	2	29	-85.559%
2025-08-05	3.7500	3.7500	3.7500	3.7500	+16.822%	1	29	-85.867%
2025-07-31	3.1200	3.2100	3.1200	3.2100	+9.556%	2	30	-83.489%
2025-07-25	2.8200	2.9300	2.8200	2.9300	-5.484%	2	30	-81.911%
2025-07-23	3.1000	3.1000	3.1000	3.1000	-11.429%	1	29	-82.903%
2025-07-17	3.5500	3.6200	3.5000	3.5000	-4.110%	27	30	-84.857%
2025-07-14	3.6500	3.6600	3.6500	3.6500	+3.107%	3	9	-85.479%
2025-07-10	3.4500	3.5400	3.4500	3.5400	+9.259%	2	7	-85.028%
2025-07-07	3.0800	3.2400	3.0800	3.2400	-1.818%	2	7	-83.642%
2025-07-01	3.2300	3.3000	3.2300	3.3000	-7.303%	2	7	-83.939%
2025-06-27	3.3800	3.5600	3.3800	3.5600	-3.261%	2	7	-85.112%
2025-06-26	3.3700	3.6800	3.3700	3.6800	-4.167%	2	7	-85.598%
2025-06-24	3.5600	3.8400	3.5600	3.8400	-11.521%	2	7	-86.198%
2025-06-18	4.1600	4.3400	4.1600	4.3400	+6.897%	2	7	-87.788%
2025-06-17	3.8200	4.0600	3.8200	4.0600	-9.778%	2	7	-86.946%
2025-06-13	4.2200	4.5000	4.2200	4.5000	+10.837%	6	7	-88.222%
2025-06-12	3.9200	4.0600	3.9200	4.0600	+5.455%	2	6	-86.946%
2025-06-11	3.8500	3.8500	3.8500	3.8500	-0.773%	1	6	-86.234%
2025-06-10	3.7400	3.8800	3.7400	3.8800	-2.757%	2	5	-86.340%
2025-06-06	3.8200	3.9900	3.8200	3.9900	-4.545%	4	5	-86.717%
2025-06-05	4.0200	4.1800	4.0200	4.1800	-1.878%	2	5	-87.321%
2025-06-04	4.0200	4.2600	4.0200	4.2600	-9.362%	2	5	-87.559%
2025-06-02	4.5600	4.7000	4.5600	4.7000	+1.512%	2	5	-88.723%
2025-05-30	4.4100	4.6300	4.4100	4.6300	-8.317%	4	5	-88.553%
2025-05-29	4.8000	5.0500	4.8000	5.0500	+11.726%	2	4	-89.505%
2025-05-28	4.2300	4.5200	4.2300	4.5200	0.000%	2	3	-88.274%
2025-05-27	4.3800	4.5200	4.3600	4.5200	+3.432%	4	3	-88.274%
2025-05-23	4.1100	4.3700	4.1100	4.3700	0.000%	4	0	-87.872%