Dark

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

EOD

Jun 29, 2026

9.20-4.564%(-0.44)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.0000	9.4000	8.4500	9.2000	-4.564%	86	2,266	0.000%
2026-06-26	10.7600	10.8000	9.6400	9.6400	-22.818%	39	2,234	-4.564%
2026-06-25	12.7300	13.0500	11.8600	12.4900	+6.752%	53	2,236	-26.341%
2026-06-24	12.4500	12.4500	10.9500	11.7000	-0.847%	24	2,207	-21.368%
2026-06-23	12.5700	12.8000	11.4500	11.8000	-11.145%	21	2,199	-22.034%
2026-06-22	13.2000	14.2000	12.0000	13.2800	+2.154%	197	2,184	-30.723%
2026-06-18	12.3700	13.1000	11.7000	13.0000	+11.780%	114	1,865	-29.231%
2026-06-17	9.6500	11.7000	9.3500	11.6300	+28.936%	222	1,865	-20.894%
2026-06-16	8.7000	9.3100	8.7000	9.0200	+4.519%	344	1,865	+1.996%
2026-06-15	7.5000	8.6300	7.4800	8.6300	+0.700%	66	1,746	+6.605%
2026-06-12	9.7000	9.9700	8.5700	8.5700	-0.925%	39	1,732	+7.351%
2026-06-11	7.9300	9.1700	7.9300	8.6500	+19.310%	20	1,701	+6.358%
2026-06-10	6.6500	7.5200	6.5500	7.2500	+3.571%	22	1,688	+26.897%
2026-06-09	6.0800	7.1900	6.0800	7.0000	+40.000%	9	1,674	+31.429%
2026-06-08	4.8500	5.0000	4.8500	5.0000	+13.379%	2	1,667	+84.000%
2026-06-05	3.8500	4.4100	3.8500	4.4100	+6.265%	2	1,667	+108.617%
2026-06-04	4.1000	4.1500	4.0000	4.1500	-1.190%	25	1,667	+121.687%
2026-06-03	3.6500	4.2000	3.6500	4.2000	+21.739%	28	1,669	+119.048%
2026-06-02	3.1000	3.4500	3.1000	3.4500	+35.827%	95	1,660	+166.667%
2026-06-01	3.1400	3.3300	2.5400	2.5400	-38.049%	38	1,605	+262.205%
2026-05-29	4.9900	4.9900	3.7300	4.1000	-34.921%	39	1,614	+124.390%
2026-05-28	7.0500	7.1300	5.8000	6.3000	-10.000%	68	1,640	+46.032%
2026-05-27	6.3000	7.3000	6.3000	7.0000	+5.263%	387	1,630	+31.429%
2026-05-26	6.9500	6.9500	6.4500	6.6500	-1.481%	76	1,353	+38.346%
2026-05-22	6.7400	7.0000	6.7000	6.7500	-8.784%	33	1,352	+36.296%
2026-05-21	8.0400	8.0400	7.4000	7.4000	+2.778%	5	1,351	+24.324%
2026-05-20	7.8200	7.8200	7.2000	7.2000	+6.352%	2	1,351	+27.778%
2026-05-19	6.2000	6.8000	5.9000	6.7700	-3.286%	15	1,343	+35.894%
2026-05-18	7.6500	7.6500	7.0000	7.0000	-15.152%	2	1,343	+31.429%
2026-05-15	8.5500	8.5500	8.2500	8.2500	-17.500%	39	1,343	+11.515%
2026-05-14	10.3000	10.3000	10.0000	10.0000	-7.834%	17	1,328	-8.000%
2026-05-13	9.9000	10.8500	9.7100	10.8500	+27.647%	50	1,309	-15.207%
2026-05-12	8.1500	8.5000	8.1500	8.5000	+8.974%	2	1,309	+8.235%
2026-05-11	7.2500	7.9000	7.2500	7.8000	+9.091%	64	1,309	+17.949%
2026-05-08	7.4500	7.5000	6.9500	7.1500	+19.167%	104	1,336	+28.671%
2026-05-07	5.8000	6.2000	5.7500	6.0000	-13.043%	110	1,353	+53.333%
2026-05-06	6.5000	7.0600	6.4000	6.9000	+7.813%	57	1,344	+33.333%
2026-05-05	6.9000	6.9000	6.4000	6.4000	+1.587%	14	1,336	+43.750%
2026-05-04	6.7000	6.7000	5.8000	6.3000	-10.000%	19	1,337	+46.032%
2026-05-01	7.7500	7.7500	7.0000	7.0000	-19.540%	22	1,342	+31.429%
2026-04-30	8.5000	8.8000	8.2000	8.7000	+12.987%	76	1,342	+5.747%
2026-04-29	7.8500	7.8500	7.7000	7.7000	+4.762%	18	1,299	+19.481%
2026-04-28	7.4300	7.6000	7.3500	7.3500	-6.726%	19	1,298	+25.170%
2026-04-27	7.9000	7.9000	7.8800	7.8800	-9.943%	2	1,293	+16.751%
2026-04-24	9.2800	9.3000	8.7500	8.7500	-6.417%	52	1,293	+5.143%
2026-04-23	7.7500	10.0200	7.7500	9.3500	+52.033%	59	1,276	-1.604%
2026-04-22	6.2500	6.2500	5.9000	6.1500	0.000%	17	1,252	+49.593%
2026-04-21	6.0000	6.2200	6.0000	6.1500	-6.250%	100	1,268	+49.593%
2026-04-20	7.0000	7.0000	6.5600	6.5600	-10.748%	16	1,268	+40.244%
2026-04-17	6.8000	7.4000	6.8000	7.3500	-4.545%	36	1,258	+25.170%
2026-04-16	7.7500	7.7500	7.7000	7.7000	-4.348%	4	1,265	+19.481%
2026-04-15	8.9000	8.9000	8.0500	8.0500	-18.687%	22	1,266	+14.286%
2026-04-14	9.1500	9.9000	9.1500	9.9000	+2.062%	15	1,258	-7.071%
2026-04-13	10.1500	10.1500	9.7000	9.7000	-23.320%	40	1,257	-5.155%
2026-04-10	11.1300	12.6700	11.1300	12.6500	+18.224%	529	1,232	-27.273%
2026-04-09	10.1000	11.1500	10.1000	10.7000	+17.582%	14	716	-14.019%
2026-04-08	7.5000	9.1000	7.4500	9.1000	+18.182%	43	712	+1.099%
2026-04-07	7.8500	7.8500	7.6000	7.7000	+5.479%	9	679	+19.481%
2026-04-06	7.3000	7.3000	7.3000	7.3000	-3.947%	2	676	+26.027%
2026-04-02	7.7000	7.7000	7.5500	7.6000	+4.110%	203	629	+21.053%
2026-04-01	7.6500	7.6500	7.3000	7.3000	-5.806%	6	629	+26.027%
2026-03-31	7.8500	7.8500	7.7500	7.7500	-10.405%	3	629	+18.710%
2026-03-30	8.6500	8.6500	8.6500	8.6500	-4.420%	8	631	+6.358%
2026-03-27	9.0500	9.0500	9.0500	9.0500	+13.125%	1	631	+1.657%
2026-03-26	7.6500	8.0500	7.6500	8.0000	-3.030%	56	631	+15.000%
2026-03-25	8.2500	9.0500	8.2000	8.2500	0.000%	409	673	+11.515%
2026-03-24	8.0700	8.2500	8.0700	8.2500	+30.952%	3	569	+11.515%
2026-03-23	6.4000	6.4000	6.3000	6.3000	-6.667%	149	567	+46.032%
2026-03-20	6.8000	6.8000	6.7500	6.7500	+3.846%	15	583	+36.296%
2026-03-19	6.3500	6.5000	6.2500	6.5000	+4.000%	71	583	+41.538%
2026-03-18	6.0600	6.2500	6.0600	6.2500	+15.741%	5	591	+47.200%
2026-03-17	5.4000	5.4000	5.4000	5.4000	-6.087%	4	587	+70.370%
2026-03-16	6.0000	6.0000	5.6500	5.7500	-14.179%	49	587	+60.000%
2026-03-13	6.5500	6.8500	6.5500	6.7000	+11.667%	10	603	+37.313%
2026-03-12	6.2000	6.2000	6.0000	6.0000	-20.530%	11	600	+53.333%
2026-03-11	7.2100	7.5500	7.2100	7.5500	-0.658%	11	580	+21.854%
2026-03-10	7.8200	7.8200	7.6000	7.6000	-0.262%	2	580	+21.053%
2026-03-09	7.4600	7.6500	7.4600	7.6200	+5.103%	33	579	+20.735%
2026-03-06	7.3300	7.3300	7.2500	7.2500	+4.317%	122	581	+26.897%
2026-03-05	6.9500	6.9500	6.9500	6.9500	-12.025%	4	461	+32.374%
2026-03-04	8.3200	8.3200	7.9000	7.9000	-0.629%	4	461	+16.456%
2026-03-03	9.0500	9.0500	7.9500	7.9500	+4.605%	13	463	+15.723%
2026-02-26	8.5000	8.5000	7.5500	7.6000	-28.972%	7	458	+21.053%
2026-02-25	10.7000	10.7000	10.7000	10.7000	+3.883%	6	449	-14.019%
2026-02-24	12.0000	12.0000	10.3000	10.3000	-19.844%	9	449	-10.680%
2026-02-23	12.5000	13.0500	12.4500	12.8500	+26.601%	11	450	-28.405%
2026-02-19	10.1400	10.1500	10.1400	10.1500	+3.360%	2	449	-9.360%
2026-02-18	9.8800	9.8800	9.8200	9.8200	+0.718%	3	449	-6.314%
2026-02-17	9.5000	9.7500	9.5000	9.7500	+5.978%	2	448	-5.641%
2026-02-13	9.2000	9.2000	9.2000	9.2000	-16.364%	1	447	0.000%
2026-02-12	9.7000	11.0000	9.6500	11.0000	+11.111%	3	447	-16.364%
2026-02-11	8.8000	10.4500	8.8000	9.9000	+21.175%	50	444	-7.071%
2026-02-10	8.2500	8.2500	8.1700	8.1700	-0.970%	2	414	+12.607%
2026-02-09	8.8500	8.8500	8.2500	8.2500	-9.341%	6	413	+11.515%
2026-02-06	8.7500	9.1000	8.7500	9.1000	+13.750%	3	412	+1.099%
2026-02-05	7.4500	8.0000	7.4500	8.0000	+2.828%	31	411	+15.000%
2026-02-04	7.7500	7.7800	7.7500	7.7800	+8.056%	11	411	+18.252%
2026-02-03	6.2600	7.6000	6.2600	7.2000	+63.636%	15	406	+27.778%
2026-02-02	4.4000	4.4000	4.4000	4.4000	+3.529%	1	407	+109.091%
2026-01-30	4.2500	4.2500	4.2500	4.2500	-5.556%	250	406	+116.471%
2026-01-29	4.2900	4.7500	4.2900	4.5000	+51.007%	18	156	+104.444%
2026-01-26	3.0500	3.0500	2.9800	2.9800	-19.892%	8	141	+208.725%
2026-01-21	3.6900	3.7200	3.6900	3.7200	+12.727%	4	135	+147.312%
2026-01-20	3.0000	3.3000	3.0000	3.3000	+17.438%	17	132	+178.788%
2026-01-16	2.8300	2.8300	2.5600	2.8100	+0.717%	5	114	+227.402%
2026-01-14	2.5500	2.7900	2.5500	2.7900	+86.000%	75	114	+229.749%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-26.108%	1	98	+513.333%
2025-12-09	2.0300	2.0300	2.0300	2.0300	+1.500%	1	97	+353.202%
2025-12-08	1.9000	2.0000	1.9000	2.0000	-9.502%	2	97	+360.000%
2025-12-05	2.2100	2.2100	2.2100	2.2100	-17.537%	1	97	+316.290%
2025-12-04	2.6800	2.6800	2.6800	2.6800	-32.152%	3	97	+243.284%
2025-12-01	3.9500	3.9500	3.9500	3.9500	-21.782%	1	97	+132.911%
2025-11-21	5.0500	5.0500	5.0500	5.0500	+7.676%	2	97	+82.178%
2025-11-19	4.6900	4.6900	4.6900	4.6900	+25.067%	1	97	+96.162%
2025-11-11	3.7500	3.7500	3.7500	3.7500	-8.759%	7	90	+145.333%
2025-11-06	3.9000	4.1400	3.8200	4.1100	+30.476%	8	90	+123.844%
2025-11-05	3.1500	3.1500	3.1500	3.1500	+6.780%	1	84	+192.063%
2025-11-04	3.1800	3.1800	2.9500	2.9500	-7.813%	32	84	+211.864%
2025-10-31	3.3300	3.3300	3.1900	3.2000	+1.587%	3	100	+187.500%
2025-10-28	3.1000	3.1500	3.1000	3.1500	-7.353%	33	101	+192.063%
2025-09-29	3.4500	3.4500	3.4000	3.4000	+10.749%	60	68	+170.588%
2025-09-08	2.8100	3.0700	2.8100	3.0700	-4.954%	3	57	+199.674%
2025-09-04	3.2000	3.2300	3.2000	3.2300	+3.859%	2	57	+184.830%
2025-09-03	3.1100	3.1100	3.1100	3.1100	+1.967%	1	58	+195.820%
2025-09-02	3.1200	3.2500	3.0500	3.0500	+1.329%	23	57	+201.639%
2025-08-28	3.0100	3.0100	3.0100	3.0100	-18.649%	1	38	+205.648%
2025-08-26	3.6500	3.7000	3.6500	3.7000	+2.210%	8	37	+148.649%
2025-08-25	3.5500	3.6200	3.5500	3.6200	-20.788%	2	29	+154.144%
2025-08-14	4.5100	4.5700	4.5100	4.5700	+24.523%	2	28	+101.313%
2025-08-07	3.5600	3.6700	3.5600	3.6700	-2.133%	2	29	+150.681%
2025-08-05	3.7500	3.7500	3.7500	3.7500	+16.822%	1	29	+145.333%
2025-07-31	3.1200	3.2100	3.1200	3.2100	+9.556%	2	30	+186.604%
2025-07-25	2.8200	2.9300	2.8200	2.9300	-5.484%	2	30	+213.993%
2025-07-23	3.1000	3.1000	3.1000	3.1000	-11.429%	1	29	+196.774%
2025-07-17	3.5500	3.6200	3.5000	3.5000	-4.110%	27	30	+162.857%
2025-07-14	3.6500	3.6600	3.6500	3.6500	+3.107%	3	9	+152.055%
2025-07-10	3.4500	3.5400	3.4500	3.5400	+9.259%	2	7	+159.887%
2025-07-07	3.0800	3.2400	3.0800	3.2400	-1.818%	2	7	+183.951%
2025-07-01	3.2300	3.3000	3.2300	3.3000	-7.303%	2	7	+178.788%
2025-06-27	3.3800	3.5600	3.3800	3.5600	-3.261%	2	7	+158.427%
2025-06-26	3.3700	3.6800	3.3700	3.6800	-4.167%	2	7	+150.000%
2025-06-24	3.5600	3.8400	3.5600	3.8400	-11.521%	2	7	+139.583%
2025-06-18	4.1600	4.3400	4.1600	4.3400	+6.897%	2	7	+111.982%
2025-06-17	3.8200	4.0600	3.8200	4.0600	-9.778%	2	7	+126.601%
2025-06-13	4.2200	4.5000	4.2200	4.5000	+10.837%	6	7	+104.444%
2025-06-12	3.9200	4.0600	3.9200	4.0600	+5.455%	2	6	+126.601%
2025-06-11	3.8500	3.8500	3.8500	3.8500	-0.773%	1	6	+138.961%
2025-06-10	3.7400	3.8800	3.7400	3.8800	-2.757%	2	5	+137.113%
2025-06-06	3.8200	3.9900	3.8200	3.9900	-4.545%	4	5	+130.576%
2025-06-05	4.0200	4.1800	4.0200	4.1800	-1.878%	2	5	+120.096%
2025-06-04	4.0200	4.2600	4.0200	4.2600	-9.362%	2	5	+115.962%
2025-06-02	4.5600	4.7000	4.5600	4.7000	+1.512%	2	5	+95.745%
2025-05-30	4.4100	4.6300	4.4100	4.6300	-8.317%	4	5	+98.704%
2025-05-29	4.8000	5.0500	4.8000	5.0500	+11.726%	2	4	+82.178%
2025-05-28	4.2300	4.5200	4.2300	4.5200	0.000%	2	3	+103.540%
2025-05-27	4.3800	4.5200	4.3600	4.5200	+3.432%	4	3	+103.540%
2025-05-23	4.1100	4.3700	4.1100	4.3700	0.000%	4	0	+110.526%