Dark

CRM20260918P165
CRM Sep 18 2026 165.00 Put (CRM260918P00165000)
option OPRA

EOD

Jun 29, 2026

16.75-3.736%(-0.65)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.1500	16.7500	15.5800	16.7500	-3.736%	17	1,984	0.000%
2026-06-26	20.3500	20.3500	17.4000	17.4000	-18.957%	24	1,983	-3.736%
2026-06-25	21.8300	21.8300	21.3600	21.4700	+14.020%	44	1,980	-21.984%
2026-06-24	20.6200	20.6200	18.8300	18.8300	-7.241%	22	1,979	-11.046%
2026-06-23	21.1500	21.1500	19.4500	20.3000	-8.969%	14	1,964	-17.488%
2026-06-22	21.6000	23.3300	21.6000	22.3000	+9.582%	50	1,969	-24.888%
2026-06-18	21.9900	21.9900	20.3500	20.3500	+3.827%	13	1,902	-17.690%
2026-06-17	18.0000	19.7000	16.8500	19.6000	+20.615%	151	1,902	-14.541%
2026-06-16	15.5000	16.6500	15.3000	16.2500	+7.973%	191	1,902	+3.077%
2026-06-15	13.6400	15.1200	13.4500	15.0500	-4.018%	314	1,854	+11.296%
2026-06-12	17.0000	17.0000	15.4500	15.6800	+4.533%	46	1,927	+6.824%
2026-06-11	14.0500	16.3000	14.0500	15.0000	+14.943%	100	1,903	+11.667%
2026-06-10	13.1100	13.5000	12.1500	13.0500	+9.205%	320	1,849	+28.352%
2026-06-09	10.3200	13.1000	10.3200	11.9500	+27.128%	72	1,771	+40.167%
2026-06-08	9.0000	9.6500	9.0000	9.4000	+7.429%	8	1,778	+78.191%
2026-06-05	8.6500	8.9000	8.4100	8.7500	+12.179%	179	1,776	+91.429%
2026-06-04	7.3100	8.0000	7.1300	7.8000	-1.639%	18	1,811	+114.744%
2026-06-03	7.5500	7.9300	7.5500	7.9300	+32.167%	3	1,807	+111.223%
2026-06-02	6.0500	6.4600	5.8600	6.0000	+14.504%	7	1,807	+179.167%
2026-06-01	5.7400	5.7400	4.9700	5.2400	-28.707%	19	1,806	+219.656%
2026-05-29	9.0000	9.0000	7.3500	7.3500	-34.550%	37	1,791	+127.891%
2026-05-28	10.3600	11.2300	10.3000	11.2300	-7.648%	92	1,781	+49.154%
2026-05-27	10.9500	12.1600	10.9500	12.1600	+6.667%	274	1,725	+37.747%
2026-05-26	11.4700	11.6300	11.3000	11.4000	-2.564%	59	1,850	+46.930%
2026-05-22	11.0500	11.9000	11.0500	11.7000	-9.722%	53	1,843	+43.162%
2026-05-21	13.9300	13.9300	12.9600	12.9600	+6.230%	15	1,899	+29.244%
2026-05-20	12.5500	12.5500	12.1500	12.2000	+5.172%	241	1,899	+37.295%
2026-05-19	10.9000	11.8000	10.1700	11.6000	-6.452%	242	1,768	+44.397%
2026-05-18	13.8500	13.8500	12.3500	12.4000	-11.111%	81	1,768	+35.081%
2026-05-15	15.4500	15.4500	13.5500	13.9500	-15.455%	69	1,768	+20.072%
2026-05-14	17.5800	17.5800	16.0300	16.5000	-3.509%	32	1,770	+1.515%
2026-05-13	16.0500	17.1000	16.0500	17.1000	+14.000%	97	1,783	-2.047%
2026-05-12	13.8300	15.1000	13.4500	15.0000	+14.943%	36	1,783	+11.667%
2026-05-11	12.2000	13.2000	12.1500	13.0500	+10.593%	61	1,783	+28.352%
2026-05-08	12.5500	12.5500	11.8000	11.8000	+14.563%	263	1,810	+41.949%
2026-05-07	10.1500	10.6500	9.9000	10.3000	-13.808%	242	1,600	+62.621%
2026-05-06	11.2100	11.9500	11.0000	11.9500	+16.019%	29	1,799	+40.167%
2026-05-05	10.8500	10.8500	10.3000	10.3000	-4.186%	4	1,789	+62.621%
2026-05-04	9.8000	10.8000	9.8000	10.7500	-5.702%	20	1,790	+55.814%
2026-05-01	12.6000	12.6500	11.4000	11.4000	-16.788%	5	1,791	+46.930%
2026-04-30	14.1000	14.1500	13.7000	13.7000	+12.757%	24	1,791	+22.263%
2026-04-28	12.0500	12.2000	12.0500	12.1500	-5.078%	34	1,771	+37.860%
2026-04-27	12.8000	12.8000	12.8000	12.8000	-5.185%	1	1,791	+30.859%
2026-04-24	14.4000	14.4500	13.5000	13.5000	-12.903%	16	1,791	+24.074%
2026-04-23	13.2000	15.5000	13.2000	15.5000	+51.961%	58	1,792	+8.065%
2026-04-22	10.1000	10.2500	9.8000	10.2000	-2.857%	18	1,744	+64.216%
2026-04-21	10.0500	10.5000	10.0500	10.5000	-1.501%	33	1,738	+59.524%
2026-04-20	10.9000	10.9000	10.5000	10.6600	-9.661%	4	1,747	+57.129%
2026-04-17	11.2500	11.9500	11.2500	11.8000	-4.453%	78	1,747	+41.949%
2026-04-16	12.5000	12.5000	12.3500	12.3500	-3.891%	8	1,741	+35.628%
2026-04-15	12.9500	12.9500	12.8500	12.8500	-17.891%	76	1,739	+30.350%
2026-04-14	14.9700	15.6500	14.8500	15.6500	+3.300%	59	1,748	+7.029%
2026-04-13	17.5000	17.5000	15.1200	15.1500	-19.841%	17	1,734	+10.561%
2026-04-10	18.3000	19.5000	18.0000	18.9000	+13.855%	26	1,724	-11.376%
2026-04-09	15.3500	17.5600	14.9900	16.6000	+16.084%	230	1,721	+0.904%
2026-04-08	12.2800	14.3300	11.8000	14.3000	+18.182%	239	1,654	+17.133%
2026-04-07	11.9500	12.4500	11.8200	12.1000	+4.762%	426	1,596	+38.430%
2026-04-06	11.3200	12.1500	11.1200	11.5500	+1.050%	211	1,562	+45.022%
2026-04-02	12.3000	12.6100	11.4300	11.4300	-5.145%	494	1,448	+46.544%
2026-04-01	12.3500	12.3600	11.4500	12.0500	+1.946%	216	1,448	+39.004%
2026-03-31	13.1900	13.4100	11.7000	11.8200	-10.251%	376	1,351	+41.709%
2026-03-30	14.2500	14.2500	12.3700	13.1700	-7.838%	403	1,397	+27.183%
2026-03-27	14.0200	14.2900	14.0100	14.2900	+18.197%	60	1,291	+17.215%
2026-03-26	11.8000	12.6000	11.8000	12.0900	-11.103%	124	1,274	+38.544%
2026-03-25	13.8000	13.8000	13.6000	13.6000	+9.237%	32	1,230	+23.162%
2026-03-24	12.3500	12.4500	12.3500	12.4500	+22.660%	12	1,230	+34.538%
2026-03-23	10.3500	10.3500	10.1500	10.1500	-0.976%	5	1,222	+65.025%
2026-03-20	10.3000	10.6000	10.1500	10.2500	+4.592%	102	1,220	+63.415%
2026-03-19	9.8500	10.2000	9.8000	9.8000	-2.000%	30	1,180	+70.918%
2026-03-18	9.8200	10.2000	9.7700	10.0000	+6.724%	263	1,180	+67.500%
2026-03-17	8.8000	9.4000	8.8000	9.3700	+4.343%	7	1,232	+78.762%
2026-03-16	9.4500	9.4500	8.9800	8.9800	-13.654%	150	1,235	+86.526%
2026-03-13	9.4000	10.4000	9.4000	10.4000	+11.230%	127	1,234	+61.058%
2026-03-12	9.3500	9.4000	9.3000	9.3500	-16.518%	7	1,168	+79.144%
2026-03-11	11.3000	11.4400	11.2000	11.2000	+0.901%	591	1,168	+49.554%
2026-03-10	12.2000	12.2000	10.9500	11.1000	+5.513%	65	919	+50.901%
2026-03-06	10.7500	10.8500	10.5200	10.5200	+1.154%	39	896	+59.221%
2026-03-05	10.6500	10.7500	10.3000	10.4000	-11.864%	40	905	+61.058%
2026-03-04	12.3700	12.4500	11.8000	11.8000	-6.867%	65	922	+41.949%
2026-03-02	12.6800	12.6800	12.6500	12.6700	-1.783%	6	977	+32.202%
2026-02-27	12.9000	12.9000	12.9000	12.9000	+11.207%	1	979	+29.845%
2026-02-26	11.6000	11.6000	11.6000	11.6000	-13.174%	1	979	+44.397%
2026-02-25	15.5000	15.5000	13.3600	13.3600	-12.680%	6	979	+25.374%
2026-02-24	15.3000	15.3000	15.3000	15.3000	-18.487%	10	979	+9.477%
2026-02-23	18.6000	18.7700	18.6000	18.7700	+21.175%	3	979	-10.762%
2026-02-17	15.5000	15.8200	15.1000	15.4900	+7.944%	302	978	+8.134%
2026-02-13	14.1300	14.3500	13.9000	14.3500	-12.500%	406	423	+16.725%
2026-02-12	14.4500	16.4000	14.4500	16.4000	+7.612%	22	423	+2.134%
2026-02-11	15.2400	15.2400	15.2400	15.2400	+19.063%	1	417	+9.908%
2026-02-09	14.2900	14.2900	12.8000	12.8000	-5.185%	6	417	+30.859%
2026-02-06	13.4500	13.5000	13.4500	13.5000	-1.818%	17	412	+24.074%
2026-02-05	13.3900	13.7500	13.3900	13.7500	+13.636%	12	396	+21.818%
2026-02-04	11.9500	12.1000	11.3500	12.1000	+5.035%	153	396	+38.430%
2026-02-03	10.1900	11.9000	10.1900	11.5200	+68.175%	350	347	+45.399%
2026-02-02	6.8200	6.8500	6.8200	6.8500	-6.164%	3	84	+144.526%
2026-01-30	7.3000	7.3000	7.3000	7.3000	-5.072%	1	85	+129.452%
2026-01-29	7.6900	7.6900	7.6900	7.6900	+59.875%	2	84	+117.815%
2026-01-26	4.8600	4.8600	4.8100	4.8100	-1.837%	4	82	+248.233%
2026-01-16	4.8500	4.9000	4.8500	4.9000	+10.860%	8	86	+241.837%
2026-01-15	4.4200	4.4200	4.4200	4.4200	+74.016%	2	86	+278.959%
2026-01-05	2.5400	2.5400	2.5400	2.5400	+12.389%	5	83	+559.449%
2025-12-29	2.2600	2.2600	2.2600	2.2600	-22.069%	1	83	+641.150%
2025-12-18	2.9000	2.9000	2.9000	2.9000	-0.685%	1	83	+477.586%
2025-12-11	2.9200	2.9200	2.9200	2.9200	-8.750%	2	84	+473.630%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-50.000%	1	85	+423.438%
2025-11-10	6.2000	6.4000	6.2000	6.4000	-0.775%	15	85	+161.719%
2025-10-10	6.1500	6.4500	6.1500	6.4500	+6.612%	2	70	+159.690%
2025-10-03	5.9000	6.0500	5.9000	6.0500	+14.151%	3	70	+176.860%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-5.357%	2	70	+216.038%
2025-09-26	5.6000	5.6000	5.6000	5.6000	+2.941%	1	69	+199.107%
2025-09-25	5.3800	5.4400	5.3800	5.4400	+8.800%	2	69	+207.904%
2025-09-19	5.0000	5.0000	5.0000	5.0000	-5.660%	1	69	+235.000%
2025-09-16	5.3000	5.3000	5.3000	5.3000	+6.000%	2	69	+216.038%
2025-09-15	5.0000	5.0000	5.0000	5.0000	+5.708%	1	67	+235.000%
2025-09-05	4.6200	4.7300	4.6200	4.7300	-2.474%	2	66	+254.123%
2025-09-03	4.8500	4.8500	4.8500	4.8500	-1.822%	1	66	+245.361%
2025-09-02	4.8300	4.9400	4.8300	4.9400	+3.132%	2	67	+239.069%
2025-08-28	4.7700	4.7900	4.7700	4.7900	-10.467%	2	66	+249.687%
2025-08-25	5.2500	5.3500	5.2500	5.3500	-13.008%	2	65	+213.084%
2025-08-15	6.2000	6.2000	6.1500	6.1500	-13.136%	58	65	+172.358%
2025-08-13	6.9700	7.0800	6.9700	7.0800	-0.282%	2	8	+136.582%
2025-08-11	7.1000	7.1000	7.1000	7.1000	+30.755%	1	7	+135.915%
2025-08-07	5.2500	5.4300	5.2500	5.4300	+11.043%	2	7	+208.471%
2025-07-21	4.7600	4.8900	4.7600	4.8900	-6.142%	2	7	+242.536%
2025-07-17	5.2000	5.2100	5.2000	5.2100	-2.799%	2	7	+221.497%
2025-07-15	5.2800	5.3600	5.2800	5.3600	+1.132%	2	6	+212.500%
2025-07-11	5.3000	5.3000	5.3000	5.3000	+4.536%	1	6	+216.038%
2025-07-10	4.9500	5.0700	4.9500	5.0700	+8.333%	2	6	+230.375%
2025-07-08	4.5000	4.6800	4.5000	4.6800	0.000%	3	6	+257.906%
2025-07-03	4.4600	4.6800	4.4600	4.6800	-9.653%	2	6	+257.906%
2025-07-02	4.9600	5.1800	4.9600	5.1800	+7.246%	2	6	+223.359%
2025-06-30	4.7500	4.8300	4.7500	4.8300	-6.576%	2	6	+246.791%
2025-06-26	4.9700	5.1700	4.9700	5.1700	-4.963%	2	5	+223.985%
2025-06-24	5.2100	5.4400	5.2100	5.4400	-9.030%	2	5	+207.904%
2025-06-23	5.8600	5.9800	5.8600	5.9800	-3.079%	2	5	+180.100%
2025-06-20	5.9600	6.1700	5.9600	6.1700	-4.193%	4	5	+171.475%
2025-06-18	6.4400	6.4400	6.4400	6.4400	+4.039%	3	2	+160.093%
2025-06-13	5.9700	6.1900	5.9700	6.1900	+8.406%	4	2	+170.598%
2025-06-12	5.4400	5.7100	5.4400	5.7100	+5.157%	2	2	+193.345%
2025-06-10	5.3100	5.4300	5.3100	5.4300	0.000%	2	2	+208.471%
2025-06-09	5.1900	5.4300	5.1900	5.4300	+1.495%	2	2	+208.471%
2025-06-06	5.2800	5.4400	5.2200	5.3500	-7.279%	8	2	+213.084%
2025-06-05	5.6000	5.7700	5.6000	5.7700	-4.628%	2	2	+190.295%
2025-06-04	5.7200	6.0500	5.7200	6.0500	-2.262%	2	2	+176.860%
2025-06-03	6.0500	6.1900	6.0500	6.1900	-5.352%	2	2	+170.598%
2025-06-02	6.3600	6.5400	6.3600	6.5400	+2.669%	2	2	+156.116%
2025-05-30	6.0400	6.3700	6.0400	6.3700	-9.517%	6	2	+162.951%
2025-05-29	6.8900	7.0400	6.8900	7.0400	+14.658%	2	1	+137.926%
2025-05-28	5.9100	6.1400	5.9100	6.1400	-2.540%	2	1	+172.801%
2025-05-27	6.0100	6.3000	6.0100	6.3000	+3.448%	2	0	+165.873%
2025-05-23	5.8400	6.0900	5.8400	6.0900	0.000%	4	0	+175.041%