Dark

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

EOD

Aug 13, 2026

0.7500-33.628%(-0.3800)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9800	1.0900	0.7500	0.7500	-33.628%	207	1,669	0.000%
2026-08-12	1.4400	1.4400	0.9500	1.1300	+34.524%	102	1,698	-33.628%
2026-08-11	1.0000	1.0000	0.7900	0.8400	-12.500%	232	1,684	-10.714%
2026-08-10	1.6500	1.6500	0.9000	0.9600	-35.135%	91	1,860	-21.875%
2026-08-07	1.7100	1.7500	1.2800	1.4800	-29.187%	232	1,875	-49.324%
2026-08-06	2.6000	2.7200	2.0900	2.0900	+18.750%	172	1,891	-64.115%
2026-08-05	1.9800	2.0000	1.7500	1.7600	-15.789%	90	1,869	-57.386%
2026-08-04	3.0700	3.0700	2.0900	2.0900	-18.677%	55	1,853	-64.115%
2026-08-03	2.2400	2.6000	2.0500	2.5700	-16.828%	130	1,865	-70.817%
2026-07-31	3.7400	3.7400	3.0500	3.0900	-16.486%	168	1,830	-75.728%
2026-07-30	3.6000	4.7200	3.6000	3.7000	+40.684%	153	1,837	-79.730%
2026-07-29	3.1800	3.2300	2.5500	2.6300	-27.147%	67	1,833	-71.483%
2026-07-28	4.0100	4.1500	3.2500	3.6100	-28.515%	240	1,838	-79.224%
2026-07-27	6.2500	6.7200	4.6000	5.0500	-36.076%	234	1,922	-85.149%
2026-07-24	9.2000	9.2700	7.9000	7.9000	-27.854%	92	1,874	-90.506%
2026-07-23	8.5000	11.7100	8.5000	10.9500	+28.824%	88	1,845	-93.151%
2026-07-22	7.6700	8.8500	7.6500	8.5000	+30.769%	444	1,800	-91.176%
2026-07-21	6.2000	7.0100	6.1500	6.5000	+13.438%	61	1,474	-88.462%
2026-07-20	6.6000	6.9500	5.6100	5.7300	-11.846%	170	1,430	-86.911%
2026-07-17	5.6300	6.5000	5.6300	6.5000	+5.691%	80	1,342	-88.462%
2026-07-16	6.8500	7.3600	5.6500	6.1500	-16.892%	175	1,288	-87.805%
2026-07-15	6.3700	7.5500	6.3700	7.4000	-3.268%	130	1,181	-89.865%
2026-07-14	8.6000	8.6000	6.7200	7.6500	+15.385%	133	1,174	-90.196%
2026-07-13	8.3000	8.3000	6.1500	6.6300	-27.778%	37	1,077	-88.688%
2026-07-10	8.0500	9.1800	8.0500	9.1800	-1.608%	10	1,083	-91.830%
2026-07-09	11.1100	11.1100	9.0000	9.3300	+15.185%	29	1,079	-91.961%
2026-07-08	8.1600	8.5000	8.1000	8.1000	+8.725%	68	1,080	-90.741%
2026-07-07	7.4700	7.7600	6.8000	7.4500	-14.368%	36	1,075	-89.933%
2026-07-06	9.3300	9.3500	8.1500	8.7000	-3.226%	42	1,078	-91.379%
2026-07-02	8.9000	9.1500	8.5000	8.9900	-7.415%	40	1,069	-91.657%
2026-07-01	9.9300	9.9300	9.2000	9.7100	-20.214%	62	1,069	-92.276%
2026-06-30	12.1400	12.8000	12.1400	12.1700	+5.826%	44	1,095	-93.837%
2026-06-29	10.9000	11.6500	10.5500	11.5000	-4.564%	27	1,093	-93.478%
2026-06-26	13.2000	13.2000	11.9500	12.0500	-19.827%	24	1,078	-93.776%
2026-06-25	14.5000	15.7500	14.4300	15.0300	+3.798%	26	1,090	-95.010%
2026-06-24	14.2000	14.4800	14.0400	14.4800	+4.173%	10	1,082	-94.820%
2026-06-23	15.4000	15.4000	13.5000	13.9000	-16.113%	5	1,076	-94.604%
2026-06-22	14.6000	17.1900	14.6000	16.5700	+5.407%	62	1,075	-95.474%
2026-06-18	14.8700	15.8400	14.4200	15.7200	+11.807%	63	994	-95.229%
2026-06-17	11.6500	14.1000	11.6500	14.0600	+24.978%	162	994	-94.666%
2026-06-16	10.3000	11.5100	10.2000	11.2500	+7.656%	89	994	-93.333%
2026-06-15	9.2000	10.5000	9.2000	10.4500	-6.025%	84	988	-92.823%
2026-06-12	10.4000	12.0000	10.4000	11.1200	+5.403%	24	1,043	-93.255%
2026-06-11	10.3700	11.1500	10.2000	10.5500	+18.539%	74	1,047	-92.891%
2026-06-10	9.3500	9.3500	8.3400	8.9000	+4.829%	20	1,024	-91.573%
2026-06-09	7.0000	8.8500	7.0000	8.4900	+34.762%	139	1,013	-91.166%
2026-06-08	6.1500	6.4700	6.1500	6.3000	+15.596%	51	967	-88.095%
2026-06-05	5.3000	5.4500	5.3000	5.4500	+6.863%	3	934	-86.239%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+2.000%	1	932	-85.294%
2026-06-03	5.0000	5.0000	4.6300	5.0000	+17.647%	18	932	-85.000%
2026-06-02	4.1100	4.2500	4.1100	4.2500	+34.921%	9	922	-82.353%
2026-06-01	4.0000	4.0000	3.1500	3.1500	-38.835%	37	922	-76.190%
2026-05-29	6.3300	6.3300	4.6700	5.1500	-32.943%	17	957	-85.437%
2026-05-28	6.9000	7.6800	6.8300	7.6800	-11.825%	77	947	-90.234%
2026-05-27	7.9000	8.7100	7.8000	8.7100	+7.531%	33	890	-91.389%
2026-05-26	7.7900	8.1000	7.7900	8.1000	-4.706%	26	879	-90.741%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-6.077%	31	873	-91.176%
2026-05-21	9.7500	9.7500	9.0500	9.0500	+17.076%	41	878	-91.713%
2026-05-19	7.2800	7.7300	7.2800	7.7300	-16.161%	8	878	-90.298%
2026-05-18	10.0000	10.0000	9.2200	9.2200	-7.430%	8	876	-91.866%
2026-05-15	10.8500	10.8500	9.9500	9.9600	-16.303%	103	876	-92.470%
2026-05-14	12.0500	12.0500	11.9000	11.9000	-7.609%	35	825	-93.697%
2026-05-13	11.8000	12.8800	11.8000	12.8800	+22.667%	22	834	-94.177%
2026-05-12	9.8200	10.9000	9.6500	10.5000	+12.903%	247	834	-92.857%
2026-05-11	8.9500	9.5200	8.8000	9.3000	+7.514%	52	834	-91.935%
2026-05-08	8.9500	9.0500	8.4500	8.6500	+22.695%	16	860	-91.329%
2026-05-07	7.1000	7.3000	7.0000	7.0500	-15.569%	26	860	-89.362%
2026-05-06	7.5500	8.4500	7.4000	8.3500	+8.442%	20	874	-91.018%
2026-05-05	7.7000	7.7000	7.7000	7.7000	+1.852%	4	882	-90.260%
2026-05-04	7.1500	7.7000	6.9600	7.5600	-14.091%	13	886	-90.079%
2026-05-01	8.1500	8.8000	8.1500	8.8000	-13.556%	2	895	-91.477%
2026-04-30	10.7500	10.7500	9.8500	10.1800	+9.462%	11	895	-92.633%
2026-04-29	9.4500	9.5000	9.1500	9.3000	+6.897%	19	893	-91.935%
2026-04-28	8.9000	8.9500	8.7000	8.7000	-6.452%	3	878	-91.379%
2026-04-27	8.9000	9.3000	8.9000	9.3000	-9.709%	4	875	-91.935%
2026-04-24	10.7000	10.9500	10.3000	10.3000	-9.649%	54	876	-92.718%
2026-04-23	11.2500	11.7000	10.5000	11.4000	+56.164%	99	854	-93.421%
2026-04-22	7.4500	7.4500	7.0500	7.3000	-2.013%	14	818	-89.726%
2026-04-21	7.6000	7.6000	7.2500	7.4500	-1.325%	113	899	-89.933%
2026-04-20	7.5500	7.6000	7.5500	7.5500	-13.018%	111	899	-90.066%
2026-04-17	7.8000	8.7000	7.8000	8.6800	-5.652%	29	815	-91.359%
2026-04-16	9.3400	9.3400	9.2000	9.2000	-0.541%	2	836	-91.848%
2026-04-15	9.9500	9.9500	9.2500	9.2500	-20.940%	39	835	-91.892%
2026-04-14	11.3100	11.7000	11.3100	11.7000	+2.183%	7	806	-93.590%
2026-04-13	12.5500	12.6500	11.4500	11.4500	-19.930%	7	805	-93.450%
2026-04-10	13.8300	14.5500	13.7000	14.3000	+12.421%	26	804	-94.755%
2026-04-09	11.8900	13.2100	11.8900	12.7200	+31.813%	20	786	-94.104%
2026-04-08	8.7500	9.6500	8.6000	9.6500	+6.044%	18	785	-92.228%
2026-04-07	9.1500	9.1500	8.9000	9.1000	+5.202%	6	771	-91.758%
2026-04-06	8.5000	8.6500	8.5000	8.6500	-1.705%	2	765	-91.329%
2026-04-02	8.8000	8.8000	8.8000	8.8000	+0.571%	1	765	-91.477%
2026-04-01	9.0000	9.0000	8.7500	8.7500	-2.235%	3	765	-91.429%
2026-03-31	9.7000	9.7000	8.8500	8.9500	-12.683%	29	762	-91.620%
2026-03-30	10.1100	10.2500	9.5500	10.2500	-5.093%	87	742	-92.683%
2026-03-27	10.7000	10.8000	10.3500	10.8000	+15.632%	129	683	-93.056%
2026-03-26	8.8500	9.3500	8.7500	9.3400	-5.178%	62	557	-91.970%
2026-03-25	10.0000	10.4000	9.7500	9.8500	+6.717%	40	522	-92.386%
2026-03-24	9.0000	9.2500	9.0000	9.2300	+21.447%	37	483	-91.874%
2026-03-23	7.3000	7.7500	7.1500	7.6000	-2.564%	84	458	-90.132%
2026-03-20	7.7000	7.9000	7.6500	7.8000	+4.000%	96	409	-90.385%
2026-03-19	7.5500	7.6500	7.5000	7.5000	+1.351%	5	351	-90.000%
2026-03-18	7.4000	7.4000	7.4000	7.4000	+14.729%	3	354	-89.865%
2026-03-17	6.4500	6.4500	6.4500	6.4500	-7.194%	13	354	-88.372%
2026-03-16	6.9500	6.9500	6.9500	6.9500	-10.897%	1	341	-89.209%
2026-03-13	7.8000	7.8000	7.8000	7.8000	+6.849%	2	341	-90.385%
2026-03-12	6.5500	7.3500	6.5500	7.3000	-23.560%	163	341	-89.726%
2026-03-10	9.5500	9.5500	9.5500	9.5500	+9.770%	2	260	-92.147%
2026-03-09	8.7000	8.7000	8.7000	8.7000	+2.353%	1	260	-91.379%
2026-03-06	8.3000	8.5000	8.3000	8.5000	+4.294%	11	260	-91.176%
2026-03-05	7.9000	8.1500	7.8000	8.1500	-10.143%	9	256	-90.798%
2026-03-04	9.0700	9.0700	9.0700	9.0700	-4.526%	2	256	-91.731%
2026-02-27	10.1500	10.2000	9.4500	9.5000	+6.502%	11	258	-92.105%
2026-02-26	8.9200	8.9200	8.9200	8.9200	-13.566%	1	250	-91.592%
2026-02-25	10.3200	10.3200	10.3200	10.3200	-12.911%	2	249	-92.733%
2026-02-24	11.5700	11.8500	11.4500	11.8500	-16.549%	5	249	-93.671%
2026-02-23	14.6000	14.6000	14.1500	14.2000	+27.354%	11	249	-94.718%
2026-02-20	10.9000	11.2000	10.9000	11.1500	-2.620%	25	248	-93.274%
2026-02-19	11.4500	11.4500	11.4500	11.4500	-0.261%	5	241	-93.450%
2026-02-18	11.3500	11.4800	11.3500	11.4800	+1.413%	3	236	-93.467%
2026-02-17	11.3200	11.3200	11.3200	11.3200	+5.794%	1	238	-93.375%
2026-02-13	10.7500	10.7500	10.7000	10.7000	-8.547%	3	235	-92.991%
2026-02-12	11.7000	11.7000	11.7000	11.7000	+24.468%	1	235	-93.590%
2026-02-10	9.3000	9.4000	9.3000	9.4000	-0.529%	38	235	-92.021%
2026-02-09	10.3000	10.3000	9.4500	9.4500	-6.436%	65	198	-92.063%
2026-02-06	10.2600	10.2600	10.1000	10.1000	-1.463%	2	167	-92.574%
2026-02-05	10.2500	10.2500	10.2000	10.2500	+16.477%	16	166	-92.683%
2026-02-03	8.2000	8.8000	8.2000	8.8000	+137.838%	12	166	-91.477%
2026-01-26	3.7000	3.7000	3.7000	3.7000	-1.333%	10	166	-79.730%
2026-01-23	3.7000	3.7500	3.7000	3.7500	-2.597%	8	156	-80.000%
2026-01-20	4.2000	4.2000	3.8500	3.8500	+18.462%	70	154	-80.519%
2026-01-14	3.1500	3.2500	3.1000	3.2500	+40.693%	33	117	-76.923%
2025-12-08	2.2900	2.3100	2.2900	2.3100	-1.702%	11	104	-67.532%
2025-12-05	2.3500	2.3500	2.3500	2.3500	-26.563%	3	104	-68.085%
2025-12-04	3.5000	3.5000	3.1500	3.2000	-30.435%	12	105	-76.563%
2025-12-01	4.6000	4.6000	4.6000	4.6000	-16.364%	1	105	-83.696%
2025-11-26	5.5000	5.5000	5.5000	5.5000	0.000%	3	105	-86.364%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+27.907%	15	105	-86.364%
2025-11-11	4.3000	4.3000	4.3000	4.3000	-12.245%	7	84	-82.558%
2025-11-07	4.9000	4.9000	4.9000	4.9000	+31.367%	12	84	-84.694%
2025-11-03	3.7300	3.7300	3.7300	3.7300	0.000%	1	71	-79.893%
2025-10-31	3.6700	3.7300	3.6700	3.7300	+3.611%	2	71	-79.893%
2025-10-27	3.4700	3.6000	3.4700	3.6000	-2.174%	2	71	-79.167%
2025-10-24	3.6200	3.6800	3.6200	3.6800	-4.167%	2	71	-79.620%
2025-10-23	3.6900	3.8400	3.6900	3.8400	-10.490%	2	71	-80.469%
2025-10-20	4.2000	4.2900	4.2000	4.2900	-7.742%	2	71	-82.517%
2025-09-30	4.6500	4.6500	4.6500	4.6500	+28.453%	4	71	-83.871%
2025-09-11	3.4900	3.6200	3.4900	3.6200	-9.726%	2	67	-79.282%
2025-09-04	4.0100	4.0100	4.0100	4.0100	+17.941%	1	67	-81.297%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-15.212%	10	66	-77.941%
2025-08-27	3.9300	4.0100	3.9300	4.0100	-3.373%	2	56	-81.297%
2025-08-25	4.0600	4.1500	4.0600	4.1500	-15.306%	2	55	-81.928%
2025-08-15	4.9000	4.9000	4.9000	4.9000	-10.909%	1	55	-84.694%
2025-08-13	5.5000	5.5000	5.5000	5.5000	+31.265%	1	54	-86.364%
2025-08-07	4.0200	4.1900	4.0200	4.1900	+2.445%	2	53	-82.100%
2025-08-04	4.0100	4.0900	4.0100	4.0900	+22.823%	2	52	-81.663%
2025-07-25	3.2200	3.3300	3.2200	3.3300	-4.857%	2	52	-77.477%
2025-07-23	3.5000	3.5000	3.5000	3.5000	-8.616%	1	51	-78.571%
2025-07-21	3.6500	3.8300	3.6500	3.8300	-5.432%	2	52	-80.418%
2025-07-17	4.0000	4.0500	4.0000	4.0500	-5.374%	6	51	-81.481%
2025-07-16	4.1700	4.2800	4.1700	4.2800	+3.133%	2	49	-82.477%
2025-07-14	4.1000	4.1500	4.1000	4.1500	+6.410%	2	48	-81.928%
2025-07-10	3.9000	3.9000	3.9000	3.9000	+5.121%	1	47	-80.769%
2025-07-09	3.6000	3.7100	3.6000	3.7100	+1.366%	2	47	-79.784%
2025-07-07	3.5500	3.6600	3.5500	3.6600	-10.074%	2	46	-79.508%
2025-07-02	3.9600	4.0700	3.9600	4.0700	+7.672%	2	46	-81.572%
2025-06-30	3.8100	3.8100	3.7800	3.7800	-5.263%	2	46	-80.159%
2025-06-27	3.7300	3.9900	3.7300	3.9900	-2.683%	2	46	-81.203%
2025-06-26	4.0300	4.1000	4.0300	4.1000	-5.530%	2	46	-81.707%
2025-06-24	4.1900	4.3400	4.1900	4.3400	-9.205%	2	45	-82.719%
2025-06-23	4.6100	4.7800	4.6100	4.7800	-4.208%	2	45	-84.310%
2025-06-20	4.7800	4.9900	4.7800	4.9900	+2.887%	4	45	-84.970%
2025-06-18	4.5900	4.8800	4.5900	4.8500	-1.822%	3	45	-84.536%
2025-06-13	4.8000	4.9400	4.8000	4.9400	+7.860%	4	45	-84.818%
2025-06-12	4.3300	4.5800	4.3300	4.5800	+5.774%	2	45	-83.624%
2025-06-10	4.2200	4.3300	4.2200	4.3300	-3.563%	2	45	-82.679%
2025-06-06	4.2600	4.4900	4.2600	4.4900	-4.264%	4	45	-83.296%
2025-06-05	4.5100	4.6900	4.5100	4.6900	-2.088%	2	45	-84.009%
2025-06-04	4.5100	4.7900	4.5100	4.7900	-1.440%	4	45	-84.342%
2025-06-03	4.6700	4.8600	4.6700	4.8600	-7.429%	2	45	-84.568%
2025-06-02	5.0900	5.2500	5.0900	5.2500	+1.942%	2	45	-85.714%
2025-05-30	5.1000	5.1500	5.1000	5.1500	-8.526%	4	44	-85.437%
2025-05-29	5.4100	5.6300	5.4100	5.6300	+12.151%	2	43	-86.679%
2025-05-28	4.7100	5.0200	4.7100	5.0200	-0.791%	2	43	-85.060%
2025-05-27	4.8300	5.0600	4.8300	5.0600	-2.692%	2	42	-85.178%
2025-05-23	4.7300	5.2000	4.7300	5.2000	0.000%	84	0	-85.577%