Dark

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

EOD

Aug 13, 2026

1.60-30.435%(-0.70)800

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0400	2.2200	1.4600	1.6000	-30.435%	800	43,608	0.000%
2026-08-12	2.0900	2.3300	1.9500	2.3000	+29.213%	588	44,101	-30.435%
2026-08-11	1.9700	1.9700	1.7000	1.7800	-8.718%	100	44,324	-10.112%
2026-08-10	3.0000	3.0000	1.9400	1.9500	-31.095%	109	44,338	-17.949%
2026-08-07	3.3300	3.3300	2.6400	2.8300	-30.637%	245	44,347	-43.463%
2026-08-06	5.0000	5.0000	4.0800	4.0800	+23.636%	385	44,360	-60.784%
2026-08-05	3.5000	3.7400	3.3000	3.3000	-15.385%	83	44,094	-51.515%
2026-08-04	5.2300	5.2300	3.8300	3.9000	-16.129%	66	44,090	-58.974%
2026-08-03	4.2500	4.6500	3.7000	4.6500	-13.084%	75	44,076	-65.591%
2026-07-31	6.9000	6.9000	5.3500	5.3500	-15.748%	62	44,048	-70.093%
2026-07-30	6.7900	7.8500	6.0000	6.3500	+35.974%	121	44,041	-74.803%
2026-07-29	5.8200	5.8200	4.4000	4.6700	-24.677%	200	44,022	-65.739%
2026-07-28	8.1800	8.1800	5.7000	6.2000	-28.324%	463	44,002	-74.194%
2026-07-27	10.6500	10.6500	7.9000	8.6500	-31.943%	419	43,986	-81.503%
2026-07-24	14.6200	14.6200	12.5500	12.7100	-22.500%	279	43,843	-87.411%
2026-07-23	12.6600	17.2300	12.6600	16.4000	+24.242%	204	43,890	-90.244%
2026-07-22	11.7000	13.8500	11.7000	13.2000	+25.954%	119	43,849	-87.879%
2026-07-21	10.4500	11.3500	9.9900	10.4800	+12.206%	29	43,813	-84.733%
2026-07-20	11.8500	11.8500	9.2700	9.3400	-9.320%	37	43,816	-82.869%
2026-07-17	9.3000	10.5500	9.1000	10.3000	+5.641%	126	43,809	-84.466%
2026-07-16	10.4000	11.6300	9.2000	9.7500	-15.948%	90	43,796	-83.590%
2026-07-15	10.2000	11.7500	10.2000	11.6000	-2.929%	41,326	43,661	-86.207%
2026-07-14	13.9600	14.1500	10.6000	11.9500	+13.270%	327	3,106	-86.611%
2026-07-13	11.6700	11.7500	9.8500	10.5500	-21.561%	221	2,845	-84.834%
2026-07-10	12.7700	13.9100	12.6200	13.4500	-4.947%	69	2,674	-88.104%
2026-07-09	14.8500	14.8500	13.7000	14.1500	+12.302%	87	2,620	-88.693%
2026-07-08	12.6500	12.8500	12.2500	12.6000	+9.565%	84	2,627	-87.302%
2026-07-07	11.3400	12.0500	10.5000	11.5000	-10.156%	389	2,570	-86.087%
2026-07-06	14.0000	14.2000	12.4000	12.8000	-4.549%	34	2,314	-87.500%
2026-07-02	13.2300	13.6500	12.9000	13.4100	-6.224%	47	2,272	-88.069%
2026-07-01	14.0500	14.3000	13.7500	14.3000	-19.209%	471	2,272	-88.811%
2026-06-30	18.0500	18.0500	17.7000	17.7000	+5.672%	3	1,983	-90.960%
2026-06-29	16.1500	16.7500	15.5800	16.7500	-3.736%	17	1,984	-90.448%
2026-06-26	20.3500	20.3500	17.4000	17.4000	-18.957%	24	1,983	-90.805%
2026-06-25	21.8300	21.8300	21.3600	21.4700	+14.020%	44	1,980	-92.548%
2026-06-24	20.6200	20.6200	18.8300	18.8300	-7.241%	22	1,979	-91.503%
2026-06-23	21.1500	21.1500	19.4500	20.3000	-8.969%	14	1,964	-92.118%
2026-06-22	21.6000	23.3300	21.6000	22.3000	+9.582%	50	1,969	-92.825%
2026-06-18	21.9900	21.9900	20.3500	20.3500	+3.827%	13	1,902	-92.138%
2026-06-17	18.0000	19.7000	16.8500	19.6000	+20.615%	151	1,902	-91.837%
2026-06-16	15.5000	16.6500	15.3000	16.2500	+7.973%	191	1,902	-90.154%
2026-06-15	13.6400	15.1200	13.4500	15.0500	-4.018%	314	1,854	-89.369%
2026-06-12	17.0000	17.0000	15.4500	15.6800	+4.533%	46	1,927	-89.796%
2026-06-11	14.0500	16.3000	14.0500	15.0000	+14.943%	100	1,903	-89.333%
2026-06-10	13.1100	13.5000	12.1500	13.0500	+9.205%	320	1,849	-87.739%
2026-06-09	10.3200	13.1000	10.3200	11.9500	+27.128%	72	1,771	-86.611%
2026-06-08	9.0000	9.6500	9.0000	9.4000	+7.429%	8	1,778	-82.979%
2026-06-05	8.6500	8.9000	8.4100	8.7500	+12.179%	179	1,776	-81.714%
2026-06-04	7.3100	8.0000	7.1300	7.8000	-1.639%	18	1,811	-79.487%
2026-06-03	7.5500	7.9300	7.5500	7.9300	+32.167%	3	1,807	-79.823%
2026-06-02	6.0500	6.4600	5.8600	6.0000	+14.504%	7	1,807	-73.333%
2026-06-01	5.7400	5.7400	4.9700	5.2400	-28.707%	19	1,806	-69.466%
2026-05-29	9.0000	9.0000	7.3500	7.3500	-34.550%	37	1,791	-78.231%
2026-05-28	10.3600	11.2300	10.3000	11.2300	-7.648%	92	1,781	-85.752%
2026-05-27	10.9500	12.1600	10.9500	12.1600	+6.667%	274	1,725	-86.842%
2026-05-26	11.4700	11.6300	11.3000	11.4000	-2.564%	59	1,850	-85.965%
2026-05-22	11.0500	11.9000	11.0500	11.7000	-9.722%	53	1,843	-86.325%
2026-05-21	13.9300	13.9300	12.9600	12.9600	+6.230%	15	1,899	-87.654%
2026-05-20	12.5500	12.5500	12.1500	12.2000	+5.172%	241	1,899	-86.885%
2026-05-19	10.9000	11.8000	10.1700	11.6000	-6.452%	242	1,768	-86.207%
2026-05-18	13.8500	13.8500	12.3500	12.4000	-11.111%	81	1,768	-87.097%
2026-05-15	15.4500	15.4500	13.5500	13.9500	-15.455%	69	1,768	-88.530%
2026-05-14	17.5800	17.5800	16.0300	16.5000	-3.509%	32	1,770	-90.303%
2026-05-13	16.0500	17.1000	16.0500	17.1000	+14.000%	97	1,783	-90.643%
2026-05-12	13.8300	15.1000	13.4500	15.0000	+14.943%	36	1,783	-89.333%
2026-05-11	12.2000	13.2000	12.1500	13.0500	+10.593%	61	1,783	-87.739%
2026-05-08	12.5500	12.5500	11.8000	11.8000	+14.563%	263	1,810	-86.441%
2026-05-07	10.1500	10.6500	9.9000	10.3000	-13.808%	242	1,600	-84.466%
2026-05-06	11.2100	11.9500	11.0000	11.9500	+16.019%	29	1,799	-86.611%
2026-05-05	10.8500	10.8500	10.3000	10.3000	-4.186%	4	1,789	-84.466%
2026-05-04	9.8000	10.8000	9.8000	10.7500	-5.702%	20	1,790	-85.116%
2026-05-01	12.6000	12.6500	11.4000	11.4000	-16.788%	5	1,791	-85.965%
2026-04-30	14.1000	14.1500	13.7000	13.7000	+12.757%	24	1,791	-88.321%
2026-04-28	12.0500	12.2000	12.0500	12.1500	-5.078%	34	1,771	-86.831%
2026-04-27	12.8000	12.8000	12.8000	12.8000	-5.185%	1	1,791	-87.500%
2026-04-24	14.4000	14.4500	13.5000	13.5000	-12.903%	16	1,791	-88.148%
2026-04-23	13.2000	15.5000	13.2000	15.5000	+51.961%	58	1,792	-89.677%
2026-04-22	10.1000	10.2500	9.8000	10.2000	-2.857%	18	1,744	-84.314%
2026-04-21	10.0500	10.5000	10.0500	10.5000	-1.501%	33	1,738	-84.762%
2026-04-20	10.9000	10.9000	10.5000	10.6600	-9.661%	4	1,747	-84.991%
2026-04-17	11.2500	11.9500	11.2500	11.8000	-4.453%	78	1,747	-86.441%
2026-04-16	12.5000	12.5000	12.3500	12.3500	-3.891%	8	1,741	-87.045%
2026-04-15	12.9500	12.9500	12.8500	12.8500	-17.891%	76	1,739	-87.549%
2026-04-14	14.9700	15.6500	14.8500	15.6500	+3.300%	59	1,748	-89.776%
2026-04-13	17.5000	17.5000	15.1200	15.1500	-19.841%	17	1,734	-89.439%
2026-04-10	18.3000	19.5000	18.0000	18.9000	+13.855%	26	1,724	-91.534%
2026-04-09	15.3500	17.5600	14.9900	16.6000	+16.084%	230	1,721	-90.361%
2026-04-08	12.2800	14.3300	11.8000	14.3000	+18.182%	239	1,654	-88.811%
2026-04-07	11.9500	12.4500	11.8200	12.1000	+4.762%	426	1,596	-86.777%
2026-04-06	11.3200	12.1500	11.1200	11.5500	+1.050%	211	1,562	-86.147%
2026-04-02	12.3000	12.6100	11.4300	11.4300	-5.145%	494	1,448	-86.002%
2026-04-01	12.3500	12.3600	11.4500	12.0500	+1.946%	216	1,448	-86.722%
2026-03-31	13.1900	13.4100	11.7000	11.8200	-10.251%	376	1,351	-86.464%
2026-03-30	14.2500	14.2500	12.3700	13.1700	-7.838%	403	1,397	-87.851%
2026-03-27	14.0200	14.2900	14.0100	14.2900	+18.197%	60	1,291	-88.803%
2026-03-26	11.8000	12.6000	11.8000	12.0900	-11.103%	124	1,274	-86.766%
2026-03-25	13.8000	13.8000	13.6000	13.6000	+9.237%	32	1,230	-88.235%
2026-03-24	12.3500	12.4500	12.3500	12.4500	+22.660%	12	1,230	-87.149%
2026-03-23	10.3500	10.3500	10.1500	10.1500	-0.976%	5	1,222	-84.236%
2026-03-20	10.3000	10.6000	10.1500	10.2500	+4.592%	102	1,220	-84.390%
2026-03-19	9.8500	10.2000	9.8000	9.8000	-2.000%	30	1,180	-83.673%
2026-03-18	9.8200	10.2000	9.7700	10.0000	+6.724%	263	1,180	-84.000%
2026-03-17	8.8000	9.4000	8.8000	9.3700	+4.343%	7	1,232	-82.924%
2026-03-16	9.4500	9.4500	8.9800	8.9800	-13.654%	150	1,235	-82.183%
2026-03-13	9.4000	10.4000	9.4000	10.4000	+11.230%	127	1,234	-84.615%
2026-03-12	9.3500	9.4000	9.3000	9.3500	-16.518%	7	1,168	-82.888%
2026-03-11	11.3000	11.4400	11.2000	11.2000	+0.901%	591	1,168	-85.714%
2026-03-10	12.2000	12.2000	10.9500	11.1000	+5.513%	65	919	-85.586%
2026-03-06	10.7500	10.8500	10.5200	10.5200	+1.154%	39	896	-84.791%
2026-03-05	10.6500	10.7500	10.3000	10.4000	-11.864%	40	905	-84.615%
2026-03-04	12.3700	12.4500	11.8000	11.8000	-6.867%	65	922	-86.441%
2026-03-02	12.6800	12.6800	12.6500	12.6700	-1.783%	6	977	-87.372%
2026-02-27	12.9000	12.9000	12.9000	12.9000	+11.207%	1	979	-87.597%
2026-02-26	11.6000	11.6000	11.6000	11.6000	-13.174%	1	979	-86.207%
2026-02-25	15.5000	15.5000	13.3600	13.3600	-12.680%	6	979	-88.024%
2026-02-24	15.3000	15.3000	15.3000	15.3000	-18.487%	10	979	-89.542%
2026-02-23	18.6000	18.7700	18.6000	18.7700	+21.175%	3	979	-91.476%
2026-02-17	15.5000	15.8200	15.1000	15.4900	+7.944%	302	978	-89.671%
2026-02-13	14.1300	14.3500	13.9000	14.3500	-12.500%	406	423	-88.850%
2026-02-12	14.4500	16.4000	14.4500	16.4000	+7.612%	22	423	-90.244%
2026-02-11	15.2400	15.2400	15.2400	15.2400	+19.063%	1	417	-89.501%
2026-02-09	14.2900	14.2900	12.8000	12.8000	-5.185%	6	417	-87.500%
2026-02-06	13.4500	13.5000	13.4500	13.5000	-1.818%	17	412	-88.148%
2026-02-05	13.3900	13.7500	13.3900	13.7500	+13.636%	12	396	-88.364%
2026-02-04	11.9500	12.1000	11.3500	12.1000	+5.035%	153	396	-86.777%
2026-02-03	10.1900	11.9000	10.1900	11.5200	+68.175%	350	347	-86.111%
2026-02-02	6.8200	6.8500	6.8200	6.8500	-6.164%	3	84	-76.642%
2026-01-30	7.3000	7.3000	7.3000	7.3000	-5.072%	1	85	-78.082%
2026-01-29	7.6900	7.6900	7.6900	7.6900	+59.875%	2	84	-79.194%
2026-01-26	4.8600	4.8600	4.8100	4.8100	-1.837%	4	82	-66.736%
2026-01-16	4.8500	4.9000	4.8500	4.9000	+10.860%	8	86	-67.347%
2026-01-15	4.4200	4.4200	4.4200	4.4200	+74.016%	2	86	-63.801%
2026-01-05	2.5400	2.5400	2.5400	2.5400	+12.389%	5	83	-37.008%
2025-12-29	2.2600	2.2600	2.2600	2.2600	-22.069%	1	83	-29.204%
2025-12-18	2.9000	2.9000	2.9000	2.9000	-0.685%	1	83	-44.828%
2025-12-11	2.9200	2.9200	2.9200	2.9200	-8.750%	2	84	-45.205%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-50.000%	1	85	-50.000%
2025-11-10	6.2000	6.4000	6.2000	6.4000	-0.775%	15	85	-75.000%
2025-10-10	6.1500	6.4500	6.1500	6.4500	+6.612%	2	70	-75.194%
2025-10-03	5.9000	6.0500	5.9000	6.0500	+14.151%	3	70	-73.554%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-5.357%	2	70	-69.811%
2025-09-26	5.6000	5.6000	5.6000	5.6000	+2.941%	1	69	-71.429%
2025-09-25	5.3800	5.4400	5.3800	5.4400	+8.800%	2	69	-70.588%
2025-09-19	5.0000	5.0000	5.0000	5.0000	-5.660%	1	69	-68.000%
2025-09-16	5.3000	5.3000	5.3000	5.3000	+6.000%	2	69	-69.811%
2025-09-15	5.0000	5.0000	5.0000	5.0000	+5.708%	1	67	-68.000%
2025-09-05	4.6200	4.7300	4.6200	4.7300	-2.474%	2	66	-66.173%
2025-09-03	4.8500	4.8500	4.8500	4.8500	-1.822%	1	66	-67.010%
2025-09-02	4.8300	4.9400	4.8300	4.9400	+3.132%	2	67	-67.611%
2025-08-28	4.7700	4.7900	4.7700	4.7900	-10.467%	2	66	-66.597%
2025-08-25	5.2500	5.3500	5.2500	5.3500	-13.008%	2	65	-70.093%
2025-08-15	6.2000	6.2000	6.1500	6.1500	-13.136%	58	65	-73.984%
2025-08-13	6.9700	7.0800	6.9700	7.0800	-0.282%	2	8	-77.401%
2025-08-11	7.1000	7.1000	7.1000	7.1000	+30.755%	1	7	-77.465%
2025-08-07	5.2500	5.4300	5.2500	5.4300	+11.043%	2	7	-70.534%
2025-07-21	4.7600	4.8900	4.7600	4.8900	-6.142%	2	7	-67.280%
2025-07-17	5.2000	5.2100	5.2000	5.2100	-2.799%	2	7	-69.290%
2025-07-15	5.2800	5.3600	5.2800	5.3600	+1.132%	2	6	-70.149%
2025-07-11	5.3000	5.3000	5.3000	5.3000	+4.536%	1	6	-69.811%
2025-07-10	4.9500	5.0700	4.9500	5.0700	+8.333%	2	6	-68.442%
2025-07-08	4.5000	4.6800	4.5000	4.6800	0.000%	3	6	-65.812%
2025-07-03	4.4600	4.6800	4.4600	4.6800	-9.653%	2	6	-65.812%
2025-07-02	4.9600	5.1800	4.9600	5.1800	+7.246%	2	6	-69.112%
2025-06-30	4.7500	4.8300	4.7500	4.8300	-6.576%	2	6	-66.874%
2025-06-26	4.9700	5.1700	4.9700	5.1700	-4.963%	2	5	-69.052%
2025-06-24	5.2100	5.4400	5.2100	5.4400	-9.030%	2	5	-70.588%
2025-06-23	5.8600	5.9800	5.8600	5.9800	-3.079%	2	5	-73.244%
2025-06-20	5.9600	6.1700	5.9600	6.1700	-4.193%	4	5	-74.068%
2025-06-18	6.4400	6.4400	6.4400	6.4400	+4.039%	3	2	-75.155%
2025-06-13	5.9700	6.1900	5.9700	6.1900	+8.406%	4	2	-74.152%
2025-06-12	5.4400	5.7100	5.4400	5.7100	+5.157%	2	2	-71.979%
2025-06-10	5.3100	5.4300	5.3100	5.4300	0.000%	2	2	-70.534%
2025-06-09	5.1900	5.4300	5.1900	5.4300	+1.495%	2	2	-70.534%
2025-06-06	5.2800	5.4400	5.2200	5.3500	-7.279%	8	2	-70.093%
2025-06-05	5.6000	5.7700	5.6000	5.7700	-4.628%	2	2	-72.270%
2025-06-04	5.7200	6.0500	5.7200	6.0500	-2.262%	2	2	-73.554%
2025-06-03	6.0500	6.1900	6.0500	6.1900	-5.352%	2	2	-74.152%
2025-06-02	6.3600	6.5400	6.3600	6.5400	+2.669%	2	2	-75.535%
2025-05-30	6.0400	6.3700	6.0400	6.3700	-9.517%	6	2	-74.882%
2025-05-29	6.8900	7.0400	6.8900	7.0400	+14.658%	2	1	-77.273%
2025-05-28	5.9100	6.1400	5.9100	6.1400	-2.540%	2	1	-73.941%
2025-05-27	6.0100	6.3000	6.0100	6.3000	+3.448%	2	0	-74.603%
2025-05-23	5.8400	6.0900	5.8400	6.0900	0.000%	4	0	-73.727%