Dark

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

EOD

Aug 13, 2026

1.12-29.560%(-0.47)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2600	1.5500	0.9800	1.1200	-29.560%	138	10,971	0.000%
2026-08-12	1.5600	1.6300	1.3900	1.5900	+33.613%	291	10,985	-29.560%
2026-08-11	1.3300	1.4500	1.1700	1.1900	-13.139%	125	11,020	-5.882%
2026-08-10	2.2400	2.2400	1.3100	1.3700	-33.816%	179	11,019	-18.248%
2026-08-07	2.2200	2.3800	1.8000	2.0700	-28.374%	392	11,021	-45.894%
2026-08-06	3.6000	3.7500	2.8900	2.8900	+15.139%	250	11,263	-61.246%
2026-08-05	2.6400	2.7500	2.4200	2.5100	-14.626%	185	11,153	-55.378%
2026-08-04	4.0300	4.0300	2.8300	2.9400	-14.535%	297	11,109	-61.905%
2026-08-03	3.1500	3.5500	2.7300	3.4400	-15.892%	87	11,084	-67.442%
2026-07-31	5.3500	5.3500	4.0800	4.0900	-13.531%	180	11,083	-72.616%
2026-07-30	4.7500	6.1400	4.5000	4.7300	+35.920%	158	11,101	-76.321%
2026-07-29	4.4200	4.4200	3.3200	3.4800	-25.957%	126	11,129	-67.816%
2026-07-28	6.2000	6.2000	4.3500	4.7000	-33.333%	594	11,108	-76.170%
2026-07-27	8.3100	8.5500	6.0100	7.0500	-30.747%	635	11,090	-84.113%
2026-07-24	11.8700	11.9000	10.1800	10.1800	-24.425%	149	11,158	-88.998%
2026-07-23	11.7200	14.3900	11.4500	13.4700	+27.678%	166	11,176	-91.685%
2026-07-22	10.0000	11.0500	10.0000	10.5500	+24.557%	376	11,069	-89.384%
2026-07-21	9.0000	9.4000	7.9900	8.4700	+15.238%	16	10,763	-86.777%
2026-07-20	8.5500	8.8000	7.1000	7.3500	-11.446%	51	10,762	-84.762%
2026-07-17	7.5300	8.3000	7.4500	8.3000	+7.792%	281	10,764	-86.506%
2026-07-16	8.5000	9.1600	7.2500	7.7000	-17.647%	91	10,605	-85.455%
2026-07-15	8.6000	9.4000	8.1200	9.3500	-3.109%	71	10,595	-88.021%
2026-07-14	10.4600	10.4600	8.5500	9.6500	+11.175%	3,144	10,576	-88.394%
2026-07-13	9.6000	9.6000	7.9100	8.6800	-21.448%	40	8,711	-87.097%
2026-07-10	10.8000	11.3700	10.8000	11.0500	-2.212%	30	8,726	-89.864%
2026-07-09	11.7900	11.9400	11.0800	11.3000	+13.000%	43	8,712	-90.088%
2026-07-08	10.3500	10.4000	10.0000	10.0000	+6.952%	51	8,699	-88.800%
2026-07-07	9.4100	9.7500	8.4600	9.3500	-12.861%	51	8,659	-88.021%
2026-07-06	12.1900	12.1900	10.1000	10.7300	-2.808%	51	8,662	-89.562%
2026-07-02	10.8700	11.3300	10.5000	11.0400	-6.835%	228	8,765	-89.855%
2026-07-01	12.1300	12.1300	11.2300	11.8500	-19.388%	1,047	8,765	-90.549%
2026-06-30	14.9400	15.6600	14.7000	14.7000	+5.000%	25	8,260	-92.381%
2026-06-29	13.2500	14.2500	12.8000	14.0000	-5.724%	47	8,247	-92.000%
2026-06-26	15.9000	15.9000	14.5000	14.8500	-19.946%	146	8,247	-92.458%
2026-06-25	18.3900	18.6500	17.2000	18.5500	+10.417%	312	8,224	-93.962%
2026-06-24	17.1500	17.1500	16.8000	16.8000	-2.041%	2	8,013	-93.333%
2026-06-23	18.0500	18.5000	16.4000	17.1500	-11.825%	18	8,013	-93.469%
2026-06-22	17.9000	20.1000	17.9000	19.4500	+6.284%	86	8,012	-94.242%
2026-06-18	18.5800	18.7700	17.2200	18.3000	+8.929%	41	7,891	-93.880%
2026-06-17	14.1500	16.9500	13.8300	16.8000	+24.444%	74	7,891	-93.333%
2026-06-16	12.6500	13.9500	12.6500	13.5000	+6.299%	352	7,891	-91.704%
2026-06-15	12.4000	12.8000	11.2000	12.7000	-2.308%	184	7,647	-91.181%
2026-06-12	14.1700	14.1700	12.6600	13.0000	+2.201%	48	7,589	-91.385%
2026-06-11	11.8000	13.8000	11.8000	12.7200	+18.546%	166	7,582	-91.195%
2026-06-10	10.9100	11.0500	10.1500	10.7300	+5.093%	19	7,487	-89.562%
2026-06-09	8.3700	10.5400	8.3700	10.2100	+31.912%	57	7,486	-89.030%
2026-06-08	7.5900	7.9400	7.5900	7.7400	+9.014%	21	7,526	-85.530%
2026-06-05	5.9300	7.3000	5.6000	7.1000	+21.368%	134	7,517	-84.225%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-7.143%	1	7,387	-80.855%
2026-06-03	6.1400	6.5000	5.9500	6.3000	+20.921%	44	7,387	-82.222%
2026-06-02	4.5500	5.3000	4.5500	5.2100	+30.576%	15	7,357	-78.503%
2026-06-01	5.4400	5.4400	3.9800	3.9900	-36.160%	41	7,354	-71.930%
2026-05-29	7.5000	8.0000	6.0000	6.2500	-34.896%	50	7,371	-82.080%
2026-05-28	10.0000	10.7500	8.3500	9.6000	-7.692%	31	7,364	-88.333%
2026-05-27	9.3000	10.4000	9.3000	10.4000	+4.418%	790	7,358	-89.231%
2026-05-26	9.2000	9.9600	9.2000	9.9600	-1.386%	38	6,779	-88.755%
2026-05-22	10.0500	10.3900	9.7000	10.1000	-6.047%	61	6,768	-88.911%
2026-05-21	11.2500	11.4000	10.7500	10.7500	+3.365%	255	6,579	-89.581%
2026-05-20	11.2000	11.2500	10.4000	10.4000	+5.051%	35	6,579	-89.231%
2026-05-19	9.2800	10.0500	8.7500	9.9000	-7.042%	26	6,587	-88.687%
2026-05-18	11.5000	11.5000	10.2500	10.6500	-10.127%	11	6,587	-89.484%
2026-05-15	13.0600	13.0600	11.6000	11.8500	-15.957%	56	6,587	-90.549%
2026-05-14	15.0300	15.0300	13.7900	14.1000	-4.858%	22	6,611	-92.057%
2026-05-13	13.2500	15.0000	13.2500	14.8200	+15.781%	151	6,698	-92.443%
2026-05-12	11.1000	12.9500	11.1000	12.8000	+15.315%	51	6,698	-91.250%
2026-05-11	10.6000	11.3500	10.6000	11.1000	+7.767%	67	6,698	-89.910%
2026-05-08	10.6000	10.6000	10.0000	10.3000	+19.351%	5,023	6,718	-89.126%
2026-05-07	8.3800	8.6700	8.3800	8.6300	-13.266%	94	1,814	-87.022%
2026-05-06	9.0000	10.2000	9.0000	9.9500	+8.862%	25	1,809	-88.744%
2026-05-05	9.9000	9.9000	9.1400	9.1400	+0.440%	28	1,812	-87.746%
2026-05-04	8.3500	9.1000	8.3500	9.1000	-5.699%	23	1,830	-87.692%
2026-05-01	9.6700	10.7500	9.6500	9.6500	-21.545%	7	1,842	-88.394%
2026-04-30	12.5000	12.5000	12.3000	12.3000	+13.364%	3	1,842	-90.894%
2026-04-29	11.1500	11.3000	10.8000	10.8500	+4.831%	8	1,841	-89.677%
2026-04-28	10.3500	10.5000	10.0500	10.3500	-4.432%	97	1,837	-89.179%
2026-04-27	10.6000	10.8300	10.6000	10.8300	-10.864%	2	1,873	-89.658%
2026-04-24	12.4100	12.6000	12.1500	12.1500	-8.509%	33	1,873	-90.782%
2026-04-23	12.3000	13.2800	12.1100	13.2800	+58.095%	118	1,868	-91.566%
2026-04-22	8.7500	8.7500	8.1500	8.4000	-2.326%	28	1,869	-86.667%
2026-04-21	8.8000	8.8000	8.2000	8.6000	-6.522%	210	1,792	-86.977%
2026-04-20	9.0000	9.2200	8.9500	9.2000	-10.244%	50	1,792	-87.826%
2026-04-17	9.3000	10.3500	9.3000	10.2500	-5.093%	16	1,793	-89.073%
2026-04-16	10.7000	11.0500	10.6500	10.8000	-2.703%	76	1,802	-89.630%
2026-04-15	11.8100	11.8100	11.0500	11.1000	-16.541%	49	1,772	-89.910%
2026-04-14	12.6300	13.3000	12.6300	13.3000	+0.910%	18	1,767	-91.579%
2026-04-13	15.5000	15.5000	13.1800	13.1800	-21.734%	38	1,766	-91.502%
2026-04-10	14.9900	16.9400	14.9900	16.8400	+17.680%	597	1,772	-93.349%
2026-04-09	13.8000	15.3500	13.4200	14.3100	+27.200%	290	1,523	-92.173%
2026-04-08	9.7700	11.2500	9.7700	11.2500	+6.132%	58	1,465	-90.044%
2026-04-07	10.6100	10.7600	10.3500	10.6000	+5.473%	117	1,439	-89.434%
2026-04-06	10.2000	10.4800	9.9000	10.0500	-0.985%	58	1,407	-88.856%
2026-04-02	10.5300	11.1500	9.8600	10.1500	-2.591%	405	1,237	-88.966%
2026-04-01	10.7200	10.7200	9.9000	10.4200	+1.659%	62	1,237	-89.251%
2026-03-31	11.5700	11.7700	10.2000	10.2500	-11.179%	138	1,244	-89.073%
2026-03-30	11.6500	11.7600	10.7500	11.5400	-6.026%	302	1,249	-90.295%
2026-03-27	12.5000	12.5000	12.0500	12.2800	+16.398%	56	1,089	-90.879%
2026-03-26	10.2500	10.8000	10.2500	10.5500	-7.456%	79	1,055	-89.384%
2026-03-25	11.0000	12.0000	11.0000	11.4000	+0.885%	8	1,009	-90.175%
2026-03-24	9.6700	11.4000	9.6700	11.3000	+36.473%	236	1,001	-90.088%
2026-03-23	8.4000	8.9000	8.2800	8.2800	-8.000%	74	909	-86.473%
2026-03-20	9.1500	9.1500	8.9500	9.0000	+4.046%	82	862	-87.556%
2026-03-19	8.3500	8.9000	8.3500	8.6500	+1.170%	218	819	-87.052%
2026-03-18	8.5500	8.5500	8.5500	8.5500	+11.765%	12	672	-86.901%
2026-03-17	7.8000	7.8000	7.6500	7.6500	-1.418%	11	667	-85.359%
2026-03-16	7.7500	7.7600	7.6900	7.7600	-16.108%	12	664	-85.567%
2026-03-13	8.2000	9.2500	8.2000	9.2500	-7.035%	11	653	-87.892%
2026-03-11	9.9800	9.9800	9.9500	9.9500	-11.161%	9	650	-88.744%
2026-03-10	10.8000	11.2000	10.6600	11.2000	+10.891%	5	644	-90.000%
2026-03-09	10.1000	10.1000	10.1000	10.1000	+8.021%	1	643	-88.911%
2026-03-06	9.3500	9.3500	9.3500	9.3500	0.000%	1	648	-88.021%
2026-03-05	9.4600	9.4600	9.0500	9.3500	-11.374%	7	647	-88.021%
2026-03-04	11.0000	11.0000	10.5500	10.5500	-5.971%	2	650	-89.384%
2026-03-03	11.1500	11.2200	11.1500	11.2200	+2.000%	12	649	-90.018%
2026-03-02	11.2000	11.5000	11.0000	11.0000	-1.786%	13	651	-89.818%
2026-02-27	11.5000	11.5000	11.2000	11.2000	+13.017%	7	652	-90.000%
2026-02-26	10.9900	10.9900	9.9100	9.9100	-26.863%	17	645	-88.698%
2026-02-24	13.8000	13.8000	13.5500	13.5500	-17.277%	3	644	-91.734%
2026-02-23	16.3800	16.3800	16.3800	16.3800	+30.622%	180	629	-93.162%
2026-02-20	12.5400	12.5400	12.5400	12.5400	+1.129%	5	465	-91.069%
2026-02-17	12.4000	12.4000	12.4000	12.4000	-14.187%	2	460	-90.968%
2026-02-12	14.4500	14.4500	14.4500	14.4500	+9.304%	1	458	-92.249%
2026-02-11	13.2900	13.5200	13.1900	13.2200	+27.729%	8	458	-91.528%
2026-02-10	10.4000	10.5100	10.3500	10.3500	-13.389%	11	462	-89.179%
2026-02-09	11.9500	11.9500	11.9500	11.9500	+6.696%	1	458	-90.628%
2026-02-06	11.7700	11.9000	11.2000	11.2000	-5.803%	3	457	-90.000%
2026-02-05	10.6000	11.9000	10.6000	11.8900	+13.671%	228	456	-90.580%
2026-02-04	10.4600	10.4600	10.4600	10.4600	+7.282%	1	256	-89.293%
2026-02-03	7.2000	10.0200	7.2000	9.7500	+54.028%	230	256	-88.513%
2026-01-29	5.0500	6.7000	5.0500	6.3300	+58.250%	14	56	-82.306%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-11.308%	8	52	-72.000%
2026-01-23	4.5100	4.5100	4.5100	4.5100	-6.042%	1	44	-75.166%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+4.575%	10	43	-76.667%
2026-01-20	4.6000	4.6000	4.5900	4.5900	+20.789%	2	40	-75.599%
2026-01-14	3.8000	3.8000	3.8000	3.8000	+25.000%	4	40	-70.526%
2026-01-13	3.0400	3.0400	3.0400	3.0400	+16.923%	3	40	-63.158%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-18.750%	1	37	-56.923%
2025-12-05	3.2000	3.2000	3.2000	3.2000	-31.330%	1	38	-65.000%
2025-12-03	4.6600	4.6600	4.6600	4.6600	-12.897%	2	39	-75.966%
2025-12-01	5.3500	5.3500	5.3500	5.3500	-11.862%	1	37	-79.065%
2025-11-19	5.9000	6.0700	5.9000	6.0700	+22.626%	18	37	-81.549%
2025-11-11	4.9500	4.9500	4.9500	4.9500	-9.174%	6	27	-77.374%
2025-11-10	5.4500	5.4500	5.4500	5.4500	-2.679%	1	27	-79.450%
2025-11-07	5.3500	5.6000	5.3500	5.6000	+33.971%	2	27	-80.000%
2025-10-31	4.1400	4.1800	4.1400	4.1800	+1.951%	2	26	-73.206%
2025-10-27	4.0000	4.1000	4.0000	4.1000	-8.889%	2	25	-72.683%
2025-10-20	5.0500	5.0500	4.5000	4.5000	-17.431%	2	25	-75.111%
2025-10-17	5.4500	5.4500	5.4500	5.4500	-7.627%	1	24	-79.450%
2025-10-15	5.9000	5.9000	5.9000	5.9000	+11.321%	1	23	-81.017%
2025-10-13	5.5500	5.5500	5.3000	5.3000	-9.402%	2	22	-78.868%
2025-10-10	5.8500	5.8500	5.8500	5.8500	+3.540%	1	21	-80.855%
2025-10-08	5.8500	5.8500	5.6500	5.6500	-1.739%	2	20	-80.177%
2025-10-06	5.7500	5.7500	5.7500	5.7500	+7.477%	1	21	-80.522%
2025-10-03	5.2500	5.3500	5.2500	5.3500	+0.943%	3	20	-79.065%
2025-10-01	5.3000	5.3000	5.3000	5.3000	-3.636%	1	18	-78.868%
2025-09-30	5.5000	5.5000	5.5000	5.5000	+18.280%	1	18	-79.636%
2025-09-17	4.6500	4.6500	4.6500	4.6500	-1.064%	1	17	-75.914%
2025-09-16	4.7000	4.7000	4.7000	4.7000	+8.046%	1	16	-76.170%
2025-09-12	4.3500	4.3500	4.3500	4.3500	+9.572%	1	15	-74.253%
2025-09-05	3.8700	3.9700	3.8700	3.9700	-11.778%	2	15	-71.788%
2025-09-04	4.5000	4.5000	4.5000	4.5000	+5.140%	5	16	-75.111%
2025-09-03	4.2500	4.2800	4.2500	4.2800	-0.465%	2	11	-73.832%
2025-09-02	4.1800	4.3000	4.1800	4.3000	+2.381%	2	11	-73.953%
2025-08-28	4.2000	4.2000	4.2000	4.2000	-14.980%	2	11	-73.333%
2025-08-26	4.8700	4.9400	4.8700	4.9400	-10.182%	2	8	-77.328%
2025-08-18	5.5000	5.5000	5.5000	5.5000	-14.197%	1	8	-79.636%
2025-08-11	6.4100	6.4100	6.4100	6.4100	+33.820%	5	8	-82.527%
2025-08-07	4.6800	4.7900	4.6800	4.7900	+10.115%	2	3	-76.618%
2025-07-21	4.1500	4.3500	4.1500	4.3500	-3.333%	2	4	-74.253%
2025-07-18	4.4200	4.5000	4.4200	4.5000	-7.216%	2	3	-75.111%
2025-07-16	4.7600	4.8500	4.7600	4.8500	+2.105%	2	3	-76.907%
2025-07-14	4.6500	4.7500	4.6500	4.7500	+12.028%	2	3	-76.421%
2025-07-09	4.1200	4.2400	4.1200	4.2400	+3.163%	2	3	-73.585%
2025-07-07	3.9200	4.1100	3.9200	4.1100	-9.272%	2	3	-72.749%
2025-07-02	4.4100	4.5300	4.4100	4.5300	+8.373%	2	3	-75.276%
2025-07-01	4.0100	4.1800	4.0100	4.1800	-2.564%	2	3	-73.206%
2025-06-30	4.1600	4.2900	4.1600	4.2900	-4.241%	2	3	-73.893%
2025-06-27	4.3500	4.4800	4.3500	4.4800	-3.240%	2	3	-75.000%
2025-06-26	4.4800	4.6300	4.4800	4.6300	-5.123%	2	3	-75.810%
2025-06-24	4.6600	4.8800	4.6600	4.8800	-8.785%	2	3	-77.049%
2025-06-23	5.1700	5.3500	5.1700	5.3500	-4.293%	2	3	-79.065%
2025-06-20	5.3100	5.5900	5.3100	5.5900	+2.757%	4	3	-79.964%
2025-06-18	5.2600	5.4400	5.2600	5.4400	+7.298%	2	3	-79.412%
2025-06-17	4.8400	5.0700	4.8400	5.0700	-8.318%	2	3	-77.909%
2025-06-13	5.3200	5.5300	5.3200	5.5300	+7.171%	4	3	-79.747%
2025-06-12	4.9100	5.1600	4.9100	5.1600	+3.407%	2	3	-78.295%
2025-06-11	4.8100	4.9900	4.8100	4.9900	+2.464%	2	3	-77.555%
2025-06-10	4.7100	4.8700	4.7100	4.8700	+0.828%	2	3	-77.002%
2025-06-09	4.6100	4.8300	4.6100	4.8300	0.000%	2	3	-76.812%
2025-06-06	4.6600	4.8300	4.6600	4.8300	-8.523%	4	3	-76.812%
2025-06-05	5.0100	5.2800	5.0100	5.2800	-2.583%	2	3	-78.788%
2025-06-04	5.1500	5.4200	5.1500	5.4200	-2.518%	2	3	-79.336%
2025-06-03	5.3300	5.5600	5.3300	5.5600	-4.138%	2	3	-79.856%
2025-05-30	5.5600	5.8000	5.5600	5.8000	-7.051%	4	3	-80.690%
2025-05-29	5.8200	6.2400	5.8200	6.2400	+12.839%	2	2	-82.051%
2025-05-28	5.3400	5.5300	5.3400	5.5300	0.000%	2	2	-79.747%
2025-05-27	5.3100	5.5300	5.3100	5.5300	+0.729%	2	2	-79.747%
2025-05-23	5.2300	5.4900	5.2300	5.4900	0.000%	4	0	-79.599%