Dark

CRM20260918P160
CRM Sep 18 2026 160.00 Put (CRM260918P00160000)
option OPRA

EOD

Jun 29, 2026

14.00-5.724%(-0.85)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.2500	14.2500	12.8000	14.0000	-5.724%	47	8,247	0.000%
2026-06-26	15.9000	15.9000	14.5000	14.8500	-19.946%	146	8,247	-5.724%
2026-06-25	18.3900	18.6500	17.2000	18.5500	+10.417%	312	8,224	-24.528%
2026-06-24	17.1500	17.1500	16.8000	16.8000	-2.041%	2	8,013	-16.667%
2026-06-23	18.0500	18.5000	16.4000	17.1500	-11.825%	18	8,013	-18.367%
2026-06-22	17.9000	20.1000	17.9000	19.4500	+6.284%	86	8,012	-28.021%
2026-06-18	18.5800	18.7700	17.2200	18.3000	+8.929%	41	7,891	-23.497%
2026-06-17	14.1500	16.9500	13.8300	16.8000	+24.444%	74	7,891	-16.667%
2026-06-16	12.6500	13.9500	12.6500	13.5000	+6.299%	352	7,891	+3.704%
2026-06-15	12.4000	12.8000	11.2000	12.7000	-2.308%	184	7,647	+10.236%
2026-06-12	14.1700	14.1700	12.6600	13.0000	+2.201%	48	7,589	+7.692%
2026-06-11	11.8000	13.8000	11.8000	12.7200	+18.546%	166	7,582	+10.063%
2026-06-10	10.9100	11.0500	10.1500	10.7300	+5.093%	19	7,487	+30.475%
2026-06-09	8.3700	10.5400	8.3700	10.2100	+31.912%	57	7,486	+37.120%
2026-06-08	7.5900	7.9400	7.5900	7.7400	+9.014%	21	7,526	+80.879%
2026-06-05	5.9300	7.3000	5.6000	7.1000	+21.368%	134	7,517	+97.183%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-7.143%	1	7,387	+139.316%
2026-06-03	6.1400	6.5000	5.9500	6.3000	+20.921%	44	7,387	+122.222%
2026-06-02	4.5500	5.3000	4.5500	5.2100	+30.576%	15	7,357	+168.714%
2026-06-01	5.4400	5.4400	3.9800	3.9900	-36.160%	41	7,354	+250.877%
2026-05-29	7.5000	8.0000	6.0000	6.2500	-34.896%	50	7,371	+124.000%
2026-05-28	10.0000	10.7500	8.3500	9.6000	-7.692%	31	7,364	+45.833%
2026-05-27	9.3000	10.4000	9.3000	10.4000	+4.418%	790	7,358	+34.615%
2026-05-26	9.2000	9.9600	9.2000	9.9600	-1.386%	38	6,779	+40.562%
2026-05-22	10.0500	10.3900	9.7000	10.1000	-6.047%	61	6,768	+38.614%
2026-05-21	11.2500	11.4000	10.7500	10.7500	+3.365%	255	6,579	+30.233%
2026-05-20	11.2000	11.2500	10.4000	10.4000	+5.051%	35	6,579	+34.615%
2026-05-19	9.2800	10.0500	8.7500	9.9000	-7.042%	26	6,587	+41.414%
2026-05-18	11.5000	11.5000	10.2500	10.6500	-10.127%	11	6,587	+31.455%
2026-05-15	13.0600	13.0600	11.6000	11.8500	-15.957%	56	6,587	+18.143%
2026-05-14	15.0300	15.0300	13.7900	14.1000	-4.858%	22	6,611	-0.709%
2026-05-13	13.2500	15.0000	13.2500	14.8200	+15.781%	151	6,698	-5.533%
2026-05-12	11.1000	12.9500	11.1000	12.8000	+15.315%	51	6,698	+9.375%
2026-05-11	10.6000	11.3500	10.6000	11.1000	+7.767%	67	6,698	+26.126%
2026-05-08	10.6000	10.6000	10.0000	10.3000	+19.351%	5,023	6,718	+35.922%
2026-05-07	8.3800	8.6700	8.3800	8.6300	-13.266%	94	1,814	+62.225%
2026-05-06	9.0000	10.2000	9.0000	9.9500	+8.862%	25	1,809	+40.704%
2026-05-05	9.9000	9.9000	9.1400	9.1400	+0.440%	28	1,812	+53.173%
2026-05-04	8.3500	9.1000	8.3500	9.1000	-5.699%	23	1,830	+53.846%
2026-05-01	9.6700	10.7500	9.6500	9.6500	-21.545%	7	1,842	+45.078%
2026-04-30	12.5000	12.5000	12.3000	12.3000	+13.364%	3	1,842	+13.821%
2026-04-29	11.1500	11.3000	10.8000	10.8500	+4.831%	8	1,841	+29.032%
2026-04-28	10.3500	10.5000	10.0500	10.3500	-4.432%	97	1,837	+35.266%
2026-04-27	10.6000	10.8300	10.6000	10.8300	-10.864%	2	1,873	+29.271%
2026-04-24	12.4100	12.6000	12.1500	12.1500	-8.509%	33	1,873	+15.226%
2026-04-23	12.3000	13.2800	12.1100	13.2800	+58.095%	118	1,868	+5.422%
2026-04-22	8.7500	8.7500	8.1500	8.4000	-2.326%	28	1,869	+66.667%
2026-04-21	8.8000	8.8000	8.2000	8.6000	-6.522%	210	1,792	+62.791%
2026-04-20	9.0000	9.2200	8.9500	9.2000	-10.244%	50	1,792	+52.174%
2026-04-17	9.3000	10.3500	9.3000	10.2500	-5.093%	16	1,793	+36.585%
2026-04-16	10.7000	11.0500	10.6500	10.8000	-2.703%	76	1,802	+29.630%
2026-04-15	11.8100	11.8100	11.0500	11.1000	-16.541%	49	1,772	+26.126%
2026-04-14	12.6300	13.3000	12.6300	13.3000	+0.910%	18	1,767	+5.263%
2026-04-13	15.5000	15.5000	13.1800	13.1800	-21.734%	38	1,766	+6.222%
2026-04-10	14.9900	16.9400	14.9900	16.8400	+17.680%	597	1,772	-16.865%
2026-04-09	13.8000	15.3500	13.4200	14.3100	+27.200%	290	1,523	-2.166%
2026-04-08	9.7700	11.2500	9.7700	11.2500	+6.132%	58	1,465	+24.444%
2026-04-07	10.6100	10.7600	10.3500	10.6000	+5.473%	117	1,439	+32.075%
2026-04-06	10.2000	10.4800	9.9000	10.0500	-0.985%	58	1,407	+39.303%
2026-04-02	10.5300	11.1500	9.8600	10.1500	-2.591%	405	1,237	+37.931%
2026-04-01	10.7200	10.7200	9.9000	10.4200	+1.659%	62	1,237	+34.357%
2026-03-31	11.5700	11.7700	10.2000	10.2500	-11.179%	138	1,244	+36.585%
2026-03-30	11.6500	11.7600	10.7500	11.5400	-6.026%	302	1,249	+21.317%
2026-03-27	12.5000	12.5000	12.0500	12.2800	+16.398%	56	1,089	+14.007%
2026-03-26	10.2500	10.8000	10.2500	10.5500	-7.456%	79	1,055	+32.701%
2026-03-25	11.0000	12.0000	11.0000	11.4000	+0.885%	8	1,009	+22.807%
2026-03-24	9.6700	11.4000	9.6700	11.3000	+36.473%	236	1,001	+23.894%
2026-03-23	8.4000	8.9000	8.2800	8.2800	-8.000%	74	909	+69.082%
2026-03-20	9.1500	9.1500	8.9500	9.0000	+4.046%	82	862	+55.556%
2026-03-19	8.3500	8.9000	8.3500	8.6500	+1.170%	218	819	+61.850%
2026-03-18	8.5500	8.5500	8.5500	8.5500	+11.765%	12	672	+63.743%
2026-03-17	7.8000	7.8000	7.6500	7.6500	-1.418%	11	667	+83.007%
2026-03-16	7.7500	7.7600	7.6900	7.7600	-16.108%	12	664	+80.412%
2026-03-13	8.2000	9.2500	8.2000	9.2500	-7.035%	11	653	+51.351%
2026-03-11	9.9800	9.9800	9.9500	9.9500	-11.161%	9	650	+40.704%
2026-03-10	10.8000	11.2000	10.6600	11.2000	+10.891%	5	644	+25.000%
2026-03-09	10.1000	10.1000	10.1000	10.1000	+8.021%	1	643	+38.614%
2026-03-06	9.3500	9.3500	9.3500	9.3500	0.000%	1	648	+49.733%
2026-03-05	9.4600	9.4600	9.0500	9.3500	-11.374%	7	647	+49.733%
2026-03-04	11.0000	11.0000	10.5500	10.5500	-5.971%	2	650	+32.701%
2026-03-03	11.1500	11.2200	11.1500	11.2200	+2.000%	12	649	+24.777%
2026-03-02	11.2000	11.5000	11.0000	11.0000	-1.786%	13	651	+27.273%
2026-02-27	11.5000	11.5000	11.2000	11.2000	+13.017%	7	652	+25.000%
2026-02-26	10.9900	10.9900	9.9100	9.9100	-26.863%	17	645	+41.271%
2026-02-24	13.8000	13.8000	13.5500	13.5500	-17.277%	3	644	+3.321%
2026-02-23	16.3800	16.3800	16.3800	16.3800	+30.622%	180	629	-14.530%
2026-02-20	12.5400	12.5400	12.5400	12.5400	+1.129%	5	465	+11.643%
2026-02-17	12.4000	12.4000	12.4000	12.4000	-14.187%	2	460	+12.903%
2026-02-12	14.4500	14.4500	14.4500	14.4500	+9.304%	1	458	-3.114%
2026-02-11	13.2900	13.5200	13.1900	13.2200	+27.729%	8	458	+5.900%
2026-02-10	10.4000	10.5100	10.3500	10.3500	-13.389%	11	462	+35.266%
2026-02-09	11.9500	11.9500	11.9500	11.9500	+6.696%	1	458	+17.155%
2026-02-06	11.7700	11.9000	11.2000	11.2000	-5.803%	3	457	+25.000%
2026-02-05	10.6000	11.9000	10.6000	11.8900	+13.671%	228	456	+17.746%
2026-02-04	10.4600	10.4600	10.4600	10.4600	+7.282%	1	256	+33.843%
2026-02-03	7.2000	10.0200	7.2000	9.7500	+54.028%	230	256	+43.590%
2026-01-29	5.0500	6.7000	5.0500	6.3300	+58.250%	14	56	+121.169%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-11.308%	8	52	+250.000%
2026-01-23	4.5100	4.5100	4.5100	4.5100	-6.042%	1	44	+210.421%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+4.575%	10	43	+191.667%
2026-01-20	4.6000	4.6000	4.5900	4.5900	+20.789%	2	40	+205.011%
2026-01-14	3.8000	3.8000	3.8000	3.8000	+25.000%	4	40	+268.421%
2026-01-13	3.0400	3.0400	3.0400	3.0400	+16.923%	3	40	+360.526%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-18.750%	1	37	+438.462%
2025-12-05	3.2000	3.2000	3.2000	3.2000	-31.330%	1	38	+337.500%
2025-12-03	4.6600	4.6600	4.6600	4.6600	-12.897%	2	39	+200.429%
2025-12-01	5.3500	5.3500	5.3500	5.3500	-11.862%	1	37	+161.682%
2025-11-19	5.9000	6.0700	5.9000	6.0700	+22.626%	18	37	+130.643%
2025-11-11	4.9500	4.9500	4.9500	4.9500	-9.174%	6	27	+182.828%
2025-11-10	5.4500	5.4500	5.4500	5.4500	-2.679%	1	27	+156.881%
2025-11-07	5.3500	5.6000	5.3500	5.6000	+33.971%	2	27	+150.000%
2025-10-31	4.1400	4.1800	4.1400	4.1800	+1.951%	2	26	+234.928%
2025-10-27	4.0000	4.1000	4.0000	4.1000	-8.889%	2	25	+241.463%
2025-10-20	5.0500	5.0500	4.5000	4.5000	-17.431%	2	25	+211.111%
2025-10-17	5.4500	5.4500	5.4500	5.4500	-7.627%	1	24	+156.881%
2025-10-15	5.9000	5.9000	5.9000	5.9000	+11.321%	1	23	+137.288%
2025-10-13	5.5500	5.5500	5.3000	5.3000	-9.402%	2	22	+164.151%
2025-10-10	5.8500	5.8500	5.8500	5.8500	+3.540%	1	21	+139.316%
2025-10-08	5.8500	5.8500	5.6500	5.6500	-1.739%	2	20	+147.788%
2025-10-06	5.7500	5.7500	5.7500	5.7500	+7.477%	1	21	+143.478%
2025-10-03	5.2500	5.3500	5.2500	5.3500	+0.943%	3	20	+161.682%
2025-10-01	5.3000	5.3000	5.3000	5.3000	-3.636%	1	18	+164.151%
2025-09-30	5.5000	5.5000	5.5000	5.5000	+18.280%	1	18	+154.545%
2025-09-17	4.6500	4.6500	4.6500	4.6500	-1.064%	1	17	+201.075%
2025-09-16	4.7000	4.7000	4.7000	4.7000	+8.046%	1	16	+197.872%
2025-09-12	4.3500	4.3500	4.3500	4.3500	+9.572%	1	15	+221.839%
2025-09-05	3.8700	3.9700	3.8700	3.9700	-11.778%	2	15	+252.645%
2025-09-04	4.5000	4.5000	4.5000	4.5000	+5.140%	5	16	+211.111%
2025-09-03	4.2500	4.2800	4.2500	4.2800	-0.465%	2	11	+227.103%
2025-09-02	4.1800	4.3000	4.1800	4.3000	+2.381%	2	11	+225.581%
2025-08-28	4.2000	4.2000	4.2000	4.2000	-14.980%	2	11	+233.333%
2025-08-26	4.8700	4.9400	4.8700	4.9400	-10.182%	2	8	+183.401%
2025-08-18	5.5000	5.5000	5.5000	5.5000	-14.197%	1	8	+154.545%
2025-08-11	6.4100	6.4100	6.4100	6.4100	+33.820%	5	8	+118.409%
2025-08-07	4.6800	4.7900	4.6800	4.7900	+10.115%	2	3	+192.276%
2025-07-21	4.1500	4.3500	4.1500	4.3500	-3.333%	2	4	+221.839%
2025-07-18	4.4200	4.5000	4.4200	4.5000	-7.216%	2	3	+211.111%
2025-07-16	4.7600	4.8500	4.7600	4.8500	+2.105%	2	3	+188.660%
2025-07-14	4.6500	4.7500	4.6500	4.7500	+12.028%	2	3	+194.737%
2025-07-09	4.1200	4.2400	4.1200	4.2400	+3.163%	2	3	+230.189%
2025-07-07	3.9200	4.1100	3.9200	4.1100	-9.272%	2	3	+240.633%
2025-07-02	4.4100	4.5300	4.4100	4.5300	+8.373%	2	3	+209.051%
2025-07-01	4.0100	4.1800	4.0100	4.1800	-2.564%	2	3	+234.928%
2025-06-30	4.1600	4.2900	4.1600	4.2900	-4.241%	2	3	+226.340%
2025-06-27	4.3500	4.4800	4.3500	4.4800	-3.240%	2	3	+212.500%
2025-06-26	4.4800	4.6300	4.4800	4.6300	-5.123%	2	3	+202.376%
2025-06-24	4.6600	4.8800	4.6600	4.8800	-8.785%	2	3	+186.885%
2025-06-23	5.1700	5.3500	5.1700	5.3500	-4.293%	2	3	+161.682%
2025-06-20	5.3100	5.5900	5.3100	5.5900	+2.757%	4	3	+150.447%
2025-06-18	5.2600	5.4400	5.2600	5.4400	+7.298%	2	3	+157.353%
2025-06-17	4.8400	5.0700	4.8400	5.0700	-8.318%	2	3	+176.134%
2025-06-13	5.3200	5.5300	5.3200	5.5300	+7.171%	4	3	+153.165%
2025-06-12	4.9100	5.1600	4.9100	5.1600	+3.407%	2	3	+171.318%
2025-06-11	4.8100	4.9900	4.8100	4.9900	+2.464%	2	3	+180.561%
2025-06-10	4.7100	4.8700	4.7100	4.8700	+0.828%	2	3	+187.474%
2025-06-09	4.6100	4.8300	4.6100	4.8300	0.000%	2	3	+189.855%
2025-06-06	4.6600	4.8300	4.6600	4.8300	-8.523%	4	3	+189.855%
2025-06-05	5.0100	5.2800	5.0100	5.2800	-2.583%	2	3	+165.152%
2025-06-04	5.1500	5.4200	5.1500	5.4200	-2.518%	2	3	+158.303%
2025-06-03	5.3300	5.5600	5.3300	5.5600	-4.138%	2	3	+151.799%
2025-05-30	5.5600	5.8000	5.5600	5.8000	-7.051%	4	3	+141.379%
2025-05-29	5.8200	6.2400	5.8200	6.2400	+12.839%	2	2	+124.359%
2025-05-28	5.3400	5.5300	5.3400	5.5300	0.000%	2	2	+153.165%
2025-05-27	5.3100	5.5300	5.3100	5.5300	+0.729%	2	2	+153.165%
2025-05-23	5.2300	5.4900	5.2300	5.4900	0.000%	4	0	+155.009%