Dark

CRM20260918P155
CRM Sep 18 2026 155.00 Put (CRM260918P00155000)
option OPRA

EOD

Jun 29, 2026

11.50-4.564%(-0.55)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.9000	11.6500	10.5500	11.5000	-4.564%	27	1,093	0.000%
2026-06-26	13.2000	13.2000	11.9500	12.0500	-19.827%	24	1,078	-4.564%
2026-06-25	14.5000	15.7500	14.4300	15.0300	+3.798%	26	1,090	-23.486%
2026-06-24	14.2000	14.4800	14.0400	14.4800	+4.173%	10	1,082	-20.580%
2026-06-23	15.4000	15.4000	13.5000	13.9000	-16.113%	5	1,076	-17.266%
2026-06-22	14.6000	17.1900	14.6000	16.5700	+5.407%	62	1,075	-30.597%
2026-06-18	14.8700	15.8400	14.4200	15.7200	+11.807%	63	994	-26.845%
2026-06-17	11.6500	14.1000	11.6500	14.0600	+24.978%	162	994	-18.208%
2026-06-16	10.3000	11.5100	10.2000	11.2500	+7.656%	89	994	+2.222%
2026-06-15	9.2000	10.5000	9.2000	10.4500	-6.025%	84	988	+10.048%
2026-06-12	10.4000	12.0000	10.4000	11.1200	+5.403%	24	1,043	+3.417%
2026-06-11	10.3700	11.1500	10.2000	10.5500	+18.539%	74	1,047	+9.005%
2026-06-10	9.3500	9.3500	8.3400	8.9000	+4.829%	20	1,024	+29.213%
2026-06-09	7.0000	8.8500	7.0000	8.4900	+34.762%	139	1,013	+35.453%
2026-06-08	6.1500	6.4700	6.1500	6.3000	+15.596%	51	967	+82.540%
2026-06-05	5.3000	5.4500	5.3000	5.4500	+6.863%	3	934	+111.009%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+2.000%	1	932	+125.490%
2026-06-03	5.0000	5.0000	4.6300	5.0000	+17.647%	18	932	+130.000%
2026-06-02	4.1100	4.2500	4.1100	4.2500	+34.921%	9	922	+170.588%
2026-06-01	4.0000	4.0000	3.1500	3.1500	-38.835%	37	922	+265.079%
2026-05-29	6.3300	6.3300	4.6700	5.1500	-32.943%	17	957	+123.301%
2026-05-28	6.9000	7.6800	6.8300	7.6800	-11.825%	77	947	+49.740%
2026-05-27	7.9000	8.7100	7.8000	8.7100	+7.531%	33	890	+32.032%
2026-05-26	7.7900	8.1000	7.7900	8.1000	-4.706%	26	879	+41.975%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-6.077%	31	873	+35.294%
2026-05-21	9.7500	9.7500	9.0500	9.0500	+17.076%	41	878	+27.072%
2026-05-19	7.2800	7.7300	7.2800	7.7300	-16.161%	8	878	+48.771%
2026-05-18	10.0000	10.0000	9.2200	9.2200	-7.430%	8	876	+24.729%
2026-05-15	10.8500	10.8500	9.9500	9.9600	-16.303%	103	876	+15.462%
2026-05-14	12.0500	12.0500	11.9000	11.9000	-7.609%	35	825	-3.361%
2026-05-13	11.8000	12.8800	11.8000	12.8800	+22.667%	22	834	-10.714%
2026-05-12	9.8200	10.9000	9.6500	10.5000	+12.903%	247	834	+9.524%
2026-05-11	8.9500	9.5200	8.8000	9.3000	+7.514%	52	834	+23.656%
2026-05-08	8.9500	9.0500	8.4500	8.6500	+22.695%	16	860	+32.948%
2026-05-07	7.1000	7.3000	7.0000	7.0500	-15.569%	26	860	+63.121%
2026-05-06	7.5500	8.4500	7.4000	8.3500	+8.442%	20	874	+37.725%
2026-05-05	7.7000	7.7000	7.7000	7.7000	+1.852%	4	882	+49.351%
2026-05-04	7.1500	7.7000	6.9600	7.5600	-14.091%	13	886	+52.116%
2026-05-01	8.1500	8.8000	8.1500	8.8000	-13.556%	2	895	+30.682%
2026-04-30	10.7500	10.7500	9.8500	10.1800	+9.462%	11	895	+12.967%
2026-04-29	9.4500	9.5000	9.1500	9.3000	+6.897%	19	893	+23.656%
2026-04-28	8.9000	8.9500	8.7000	8.7000	-6.452%	3	878	+32.184%
2026-04-27	8.9000	9.3000	8.9000	9.3000	-9.709%	4	875	+23.656%
2026-04-24	10.7000	10.9500	10.3000	10.3000	-9.649%	54	876	+11.650%
2026-04-23	11.2500	11.7000	10.5000	11.4000	+56.164%	99	854	+0.877%
2026-04-22	7.4500	7.4500	7.0500	7.3000	-2.013%	14	818	+57.534%
2026-04-21	7.6000	7.6000	7.2500	7.4500	-1.325%	113	899	+54.362%
2026-04-20	7.5500	7.6000	7.5500	7.5500	-13.018%	111	899	+52.318%
2026-04-17	7.8000	8.7000	7.8000	8.6800	-5.652%	29	815	+32.488%
2026-04-16	9.3400	9.3400	9.2000	9.2000	-0.541%	2	836	+25.000%
2026-04-15	9.9500	9.9500	9.2500	9.2500	-20.940%	39	835	+24.324%
2026-04-14	11.3100	11.7000	11.3100	11.7000	+2.183%	7	806	-1.709%
2026-04-13	12.5500	12.6500	11.4500	11.4500	-19.930%	7	805	+0.437%
2026-04-10	13.8300	14.5500	13.7000	14.3000	+12.421%	26	804	-19.580%
2026-04-09	11.8900	13.2100	11.8900	12.7200	+31.813%	20	786	-9.591%
2026-04-08	8.7500	9.6500	8.6000	9.6500	+6.044%	18	785	+19.171%
2026-04-07	9.1500	9.1500	8.9000	9.1000	+5.202%	6	771	+26.374%
2026-04-06	8.5000	8.6500	8.5000	8.6500	-1.705%	2	765	+32.948%
2026-04-02	8.8000	8.8000	8.8000	8.8000	+0.571%	1	765	+30.682%
2026-04-01	9.0000	9.0000	8.7500	8.7500	-2.235%	3	765	+31.429%
2026-03-31	9.7000	9.7000	8.8500	8.9500	-12.683%	29	762	+28.492%
2026-03-30	10.1100	10.2500	9.5500	10.2500	-5.093%	87	742	+12.195%
2026-03-27	10.7000	10.8000	10.3500	10.8000	+15.632%	129	683	+6.481%
2026-03-26	8.8500	9.3500	8.7500	9.3400	-5.178%	62	557	+23.126%
2026-03-25	10.0000	10.4000	9.7500	9.8500	+6.717%	40	522	+16.751%
2026-03-24	9.0000	9.2500	9.0000	9.2300	+21.447%	37	483	+24.594%
2026-03-23	7.3000	7.7500	7.1500	7.6000	-2.564%	84	458	+51.316%
2026-03-20	7.7000	7.9000	7.6500	7.8000	+4.000%	96	409	+47.436%
2026-03-19	7.5500	7.6500	7.5000	7.5000	+1.351%	5	351	+53.333%
2026-03-18	7.4000	7.4000	7.4000	7.4000	+14.729%	3	354	+55.405%
2026-03-17	6.4500	6.4500	6.4500	6.4500	-7.194%	13	354	+78.295%
2026-03-16	6.9500	6.9500	6.9500	6.9500	-10.897%	1	341	+65.468%
2026-03-13	7.8000	7.8000	7.8000	7.8000	+6.849%	2	341	+47.436%
2026-03-12	6.5500	7.3500	6.5500	7.3000	-23.560%	163	341	+57.534%
2026-03-10	9.5500	9.5500	9.5500	9.5500	+9.770%	2	260	+20.419%
2026-03-09	8.7000	8.7000	8.7000	8.7000	+2.353%	1	260	+32.184%
2026-03-06	8.3000	8.5000	8.3000	8.5000	+4.294%	11	260	+35.294%
2026-03-05	7.9000	8.1500	7.8000	8.1500	-10.143%	9	256	+41.104%
2026-03-04	9.0700	9.0700	9.0700	9.0700	-4.526%	2	256	+26.792%
2026-02-27	10.1500	10.2000	9.4500	9.5000	+6.502%	11	258	+21.053%
2026-02-26	8.9200	8.9200	8.9200	8.9200	-13.566%	1	250	+28.924%
2026-02-25	10.3200	10.3200	10.3200	10.3200	-12.911%	2	249	+11.434%
2026-02-24	11.5700	11.8500	11.4500	11.8500	-16.549%	5	249	-2.954%
2026-02-23	14.6000	14.6000	14.1500	14.2000	+27.354%	11	249	-19.014%
2026-02-20	10.9000	11.2000	10.9000	11.1500	-2.620%	25	248	+3.139%
2026-02-19	11.4500	11.4500	11.4500	11.4500	-0.261%	5	241	+0.437%
2026-02-18	11.3500	11.4800	11.3500	11.4800	+1.413%	3	236	+0.174%
2026-02-17	11.3200	11.3200	11.3200	11.3200	+5.794%	1	238	+1.590%
2026-02-13	10.7500	10.7500	10.7000	10.7000	-8.547%	3	235	+7.477%
2026-02-12	11.7000	11.7000	11.7000	11.7000	+24.468%	1	235	-1.709%
2026-02-10	9.3000	9.4000	9.3000	9.4000	-0.529%	38	235	+22.340%
2026-02-09	10.3000	10.3000	9.4500	9.4500	-6.436%	65	198	+21.693%
2026-02-06	10.2600	10.2600	10.1000	10.1000	-1.463%	2	167	+13.861%
2026-02-05	10.2500	10.2500	10.2000	10.2500	+16.477%	16	166	+12.195%
2026-02-03	8.2000	8.8000	8.2000	8.8000	+137.838%	12	166	+30.682%
2026-01-26	3.7000	3.7000	3.7000	3.7000	-1.333%	10	166	+210.811%
2026-01-23	3.7000	3.7500	3.7000	3.7500	-2.597%	8	156	+206.667%
2026-01-20	4.2000	4.2000	3.8500	3.8500	+18.462%	70	154	+198.701%
2026-01-14	3.1500	3.2500	3.1000	3.2500	+40.693%	33	117	+253.846%
2025-12-08	2.2900	2.3100	2.2900	2.3100	-1.702%	11	104	+397.835%
2025-12-05	2.3500	2.3500	2.3500	2.3500	-26.563%	3	104	+389.362%
2025-12-04	3.5000	3.5000	3.1500	3.2000	-30.435%	12	105	+259.375%
2025-12-01	4.6000	4.6000	4.6000	4.6000	-16.364%	1	105	+150.000%
2025-11-26	5.5000	5.5000	5.5000	5.5000	0.000%	3	105	+109.091%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+27.907%	15	105	+109.091%
2025-11-11	4.3000	4.3000	4.3000	4.3000	-12.245%	7	84	+167.442%
2025-11-07	4.9000	4.9000	4.9000	4.9000	+31.367%	12	84	+134.694%
2025-11-03	3.7300	3.7300	3.7300	3.7300	0.000%	1	71	+208.311%
2025-10-31	3.6700	3.7300	3.6700	3.7300	+3.611%	2	71	+208.311%
2025-10-27	3.4700	3.6000	3.4700	3.6000	-2.174%	2	71	+219.444%
2025-10-24	3.6200	3.6800	3.6200	3.6800	-4.167%	2	71	+212.500%
2025-10-23	3.6900	3.8400	3.6900	3.8400	-10.490%	2	71	+199.479%
2025-10-20	4.2000	4.2900	4.2000	4.2900	-7.742%	2	71	+168.065%
2025-09-30	4.6500	4.6500	4.6500	4.6500	+28.453%	4	71	+147.312%
2025-09-11	3.4900	3.6200	3.4900	3.6200	-9.726%	2	67	+217.680%
2025-09-04	4.0100	4.0100	4.0100	4.0100	+17.941%	1	67	+186.783%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-15.212%	10	66	+238.235%
2025-08-27	3.9300	4.0100	3.9300	4.0100	-3.373%	2	56	+186.783%
2025-08-25	4.0600	4.1500	4.0600	4.1500	-15.306%	2	55	+177.108%
2025-08-15	4.9000	4.9000	4.9000	4.9000	-10.909%	1	55	+134.694%
2025-08-13	5.5000	5.5000	5.5000	5.5000	+31.265%	1	54	+109.091%
2025-08-07	4.0200	4.1900	4.0200	4.1900	+2.445%	2	53	+174.463%
2025-08-04	4.0100	4.0900	4.0100	4.0900	+22.823%	2	52	+181.174%
2025-07-25	3.2200	3.3300	3.2200	3.3300	-4.857%	2	52	+245.345%
2025-07-23	3.5000	3.5000	3.5000	3.5000	-8.616%	1	51	+228.571%
2025-07-21	3.6500	3.8300	3.6500	3.8300	-5.432%	2	52	+200.261%
2025-07-17	4.0000	4.0500	4.0000	4.0500	-5.374%	6	51	+183.951%
2025-07-16	4.1700	4.2800	4.1700	4.2800	+3.133%	2	49	+168.692%
2025-07-14	4.1000	4.1500	4.1000	4.1500	+6.410%	2	48	+177.108%
2025-07-10	3.9000	3.9000	3.9000	3.9000	+5.121%	1	47	+194.872%
2025-07-09	3.6000	3.7100	3.6000	3.7100	+1.366%	2	47	+209.973%
2025-07-07	3.5500	3.6600	3.5500	3.6600	-10.074%	2	46	+214.208%
2025-07-02	3.9600	4.0700	3.9600	4.0700	+7.672%	2	46	+182.555%
2025-06-30	3.8100	3.8100	3.7800	3.7800	-5.263%	2	46	+204.233%
2025-06-27	3.7300	3.9900	3.7300	3.9900	-2.683%	2	46	+188.221%
2025-06-26	4.0300	4.1000	4.0300	4.1000	-5.530%	2	46	+180.488%
2025-06-24	4.1900	4.3400	4.1900	4.3400	-9.205%	2	45	+164.977%
2025-06-23	4.6100	4.7800	4.6100	4.7800	-4.208%	2	45	+140.586%
2025-06-20	4.7800	4.9900	4.7800	4.9900	+2.887%	4	45	+130.461%
2025-06-18	4.5900	4.8800	4.5900	4.8500	-1.822%	3	45	+137.113%
2025-06-13	4.8000	4.9400	4.8000	4.9400	+7.860%	4	45	+132.794%
2025-06-12	4.3300	4.5800	4.3300	4.5800	+5.774%	2	45	+151.092%
2025-06-10	4.2200	4.3300	4.2200	4.3300	-3.563%	2	45	+165.589%
2025-06-06	4.2600	4.4900	4.2600	4.4900	-4.264%	4	45	+156.125%
2025-06-05	4.5100	4.6900	4.5100	4.6900	-2.088%	2	45	+145.203%
2025-06-04	4.5100	4.7900	4.5100	4.7900	-1.440%	4	45	+140.084%
2025-06-03	4.6700	4.8600	4.6700	4.8600	-7.429%	2	45	+136.626%
2025-06-02	5.0900	5.2500	5.0900	5.2500	+1.942%	2	45	+119.048%
2025-05-30	5.1000	5.1500	5.1000	5.1500	-8.526%	4	44	+123.301%
2025-05-29	5.4100	5.6300	5.4100	5.6300	+12.151%	2	43	+104.263%
2025-05-28	4.7100	5.0200	4.7100	5.0200	-0.791%	2	43	+129.084%
2025-05-27	4.8300	5.0600	4.8300	5.0600	-2.692%	2	42	+127.273%
2025-05-23	4.7300	5.2000	4.7300	5.2000	0.000%	84	0	+121.154%