Dark

CRM20260918P170
CRM Sep 18 2026 170.00 Put (CRM260918P00170000)
option OPRA

EOD

Aug 13, 2026

2.23-29.206%(-0.92)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6700	3.2500	2.1700	2.2300	-29.206%	500	7,340	0.000%
2026-08-12	3.1300	3.4000	2.7000	3.1500	+25.498%	85	7,173	-29.206%
2026-08-11	2.6700	2.6700	2.4300	2.5100	-8.394%	97	7,142	-11.155%
2026-08-10	4.2000	4.2000	2.7300	2.7400	-30.982%	125	7,143	-18.613%
2026-08-07	4.5000	4.5000	3.6000	3.9700	-27.818%	669	7,131	-43.829%
2026-08-06	6.5000	6.5000	5.5000	5.5000	+21.413%	680	6,822	-59.455%
2026-08-05	4.5700	5.0000	4.4000	4.5300	-12.885%	57	6,218	-50.773%
2026-08-04	6.8500	6.9500	5.0400	5.2000	-14.754%	78	6,198	-57.115%
2026-08-03	5.3000	6.1200	4.8000	6.1000	-12.732%	147	6,220	-63.443%
2026-07-31	9.0000	9.0000	6.9000	6.9900	-12.625%	65	6,192	-68.097%
2026-07-30	7.8900	9.8000	7.8900	8.0000	+36.986%	98	6,183	-72.125%
2026-07-29	7.5000	7.5000	5.8200	5.8400	-27.901%	99	6,187	-61.815%
2026-07-28	9.9000	9.9000	7.4000	8.1000	-25.346%	201	6,187	-72.469%
2026-07-27	13.7500	13.7500	9.7500	10.8500	-30.627%	881	6,163	-79.447%
2026-07-24	17.0100	17.1000	15.6400	15.6400	-19.589%	36	6,316	-85.742%
2026-07-23	15.0000	20.6500	15.0000	19.4500	+22.327%	63	6,325	-88.535%
2026-07-22	14.7000	16.6200	14.5500	15.9000	+23.447%	166	6,313	-85.975%
2026-07-21	12.6000	13.7400	12.4000	12.8800	+12.489%	25	6,307	-82.686%
2026-07-20	13.3000	13.6900	11.0600	11.4500	-9.127%	66	6,308	-80.524%
2026-07-17	11.7400	13.1000	11.7400	12.6000	+5.528%	54	6,300	-82.302%
2026-07-16	14.0100	14.4900	11.5600	11.9400	-16.211%	146	6,297	-81.323%
2026-07-15	12.5500	14.5000	12.5500	14.2500	-1.656%	1,812	6,300	-84.351%
2026-07-14	15.4500	15.4500	12.9500	14.4900	+8.947%	98	5,189	-84.610%
2026-07-13	14.6500	14.6500	12.0000	13.3000	-19.394%	137	5,211	-83.233%
2026-07-10	15.3500	16.5000	15.3500	16.5000	-3.055%	7	5,232	-86.485%
2026-07-09	20.0000	20.0000	16.1500	17.0200	+14.613%	44	5,225	-86.898%
2026-07-08	15.0000	15.6000	14.8500	14.8500	+5.469%	93	5,222	-84.983%
2026-07-07	14.6000	14.6000	12.7300	14.0800	-9.453%	110	5,231	-84.162%
2026-07-06	16.7200	16.7200	14.9400	15.5500	+0.323%	75	5,241	-85.659%
2026-07-02	17.6000	17.6000	15.4500	15.5000	-9.251%	21	5,223	-85.613%
2026-07-01	17.5000	17.5000	16.4000	17.0800	-19.052%	76	5,223	-86.944%
2026-06-30	21.8200	21.8200	21.1000	21.1000	+4.663%	47	5,158	-89.431%
2026-06-29	18.8500	20.1600	18.8500	20.1600	-3.077%	4	5,116	-88.938%
2026-06-26	21.0000	21.0000	20.8000	20.8000	-15.102%	4	5,115	-89.279%
2026-06-25	24.7700	25.8000	23.6200	24.5000	+8.407%	7	5,119	-90.898%
2026-06-24	21.9000	23.4400	21.9000	22.6000	-3.625%	10	5,119	-90.133%
2026-06-23	24.0000	24.0000	23.4500	23.4500	-9.214%	11	5,113	-90.490%
2026-06-22	24.9500	27.1300	24.9500	25.8300	+2.908%	33	5,103	-91.367%
2026-06-18	25.2000	25.2000	23.5700	25.1000	+10.964%	94	5,114	-91.116%
2026-06-17	20.5100	22.6200	19.7200	22.6200	+17.813%	38	5,114	-90.141%
2026-06-16	18.1900	19.6000	18.1900	19.2000	+7.563%	57	5,114	-88.385%
2026-06-15	16.1200	18.1500	16.1200	17.8500	-3.514%	1,037	5,096	-87.507%
2026-06-12	18.2900	20.3500	18.2900	18.5000	+4.757%	71	4,086	-87.946%
2026-06-11	16.9500	18.7700	16.7000	17.6600	+14.675%	110	4,027	-87.373%
2026-06-10	15.6700	15.6700	14.3000	15.4000	+5.988%	32	4,009	-85.519%
2026-06-09	12.6000	15.4500	11.5000	14.5300	+27.010%	58	3,998	-84.652%
2026-06-08	11.1200	11.6000	10.9000	11.4400	+9.789%	398	3,988	-80.507%
2026-06-05	9.0000	10.4200	9.0000	10.4200	+9.684%	29	3,964	-78.599%
2026-06-04	9.0500	9.9000	8.7500	9.5000	0.000%	40	3,965	-76.526%
2026-06-03	9.0000	9.5000	8.8500	9.5000	+25.000%	17	3,945	-76.526%
2026-06-02	6.8100	8.2000	6.7800	7.6000	+27.517%	122	3,933	-70.658%
2026-06-01	6.8000	6.9800	5.8000	5.9600	-33.034%	537	3,851	-62.584%
2026-05-29	11.1700	11.1800	8.8200	8.9000	-33.829%	61	4,228	-74.944%
2026-05-28	13.4000	13.6000	12.0900	13.4500	-7.560%	35	4,198	-83.420%
2026-05-27	13.3400	14.8000	13.0000	14.5500	+3.559%	310	4,209	-84.674%
2026-05-26	13.7500	14.0500	13.3500	14.0500	+1.812%	103	4,401	-84.128%
2026-05-22	13.1600	14.4500	12.9000	13.8000	-7.692%	76	4,380	-83.841%
2026-05-21	15.5500	16.1000	14.9500	14.9500	+6.786%	4	4,005	-85.084%
2026-05-20	15.0500	15.0500	14.0000	14.0000	+2.564%	844	4,005	-84.071%
2026-05-19	12.4500	14.0000	11.9700	13.6500	-6.507%	333	3,449	-83.663%
2026-05-18	15.7000	15.7000	14.6000	14.6000	-7.886%	7	3,449	-84.726%
2026-05-15	17.0800	17.0800	15.8000	15.8500	-18.718%	28	3,449	-85.931%
2026-05-14	19.3000	19.5000	18.7000	19.5000	-3.226%	6	3,448	-88.564%
2026-05-13	18.5000	20.3000	18.5000	20.1500	+14.489%	422	3,043	-88.933%
2026-05-12	16.2500	17.6000	15.8500	17.6000	+13.548%	85	3,043	-87.330%
2026-05-11	14.1800	15.6300	14.1500	15.5000	+10.320%	40	3,043	-85.613%
2026-05-08	14.6000	14.7800	13.9500	14.0500	+14.507%	116	3,034	-84.128%
2026-05-07	11.6700	12.4000	11.6500	12.2700	-12.043%	23	3,019	-81.826%
2026-05-06	12.8500	13.9500	12.2000	13.9500	+12.955%	543	3,017	-84.014%
2026-05-05	12.8100	12.8100	12.3500	12.3500	-2.372%	45	2,581	-81.943%
2026-05-04	12.3600	12.6500	11.3000	12.6500	-6.985%	77	2,588	-82.372%
2026-05-01	13.2800	14.4000	13.1600	13.6000	-14.626%	216	2,731	-83.603%
2026-04-30	16.9500	16.9500	15.6500	15.9300	+8.000%	1,259	2,731	-86.001%
2026-04-29	15.1000	15.1000	14.7500	14.7500	+7.664%	2	2,139	-84.881%
2026-04-28	14.1500	14.1500	13.7000	13.7000	-4.196%	15	2,140	-83.723%
2026-04-27	14.3000	14.3000	14.3000	14.3000	-13.855%	1	2,129	-84.406%
2026-04-24	16.7000	16.7000	16.5700	16.6000	-5.682%	10	2,130	-86.566%
2026-04-23	16.1000	18.1000	16.1000	17.6000	+49.153%	54	2,134	-87.330%
2026-04-22	11.4000	11.9000	11.4000	11.8000	+0.426%	13	2,123	-81.102%
2026-04-21	12.0000	12.0000	11.0000	11.7500	-6.000%	40	2,085	-81.021%
2026-04-20	12.6300	12.6300	12.1500	12.5000	-9.747%	15	2,085	-82.160%
2026-04-17	12.9600	13.8500	12.9600	13.8500	-2.670%	43	2,086	-83.899%
2026-04-16	14.6500	14.6500	14.1500	14.2300	-4.175%	56	2,087	-84.329%
2026-04-15	15.8500	15.8500	14.6500	14.8500	-16.102%	44	2,078	-84.983%
2026-04-14	16.9500	17.7500	16.9500	17.7000	+1.143%	53	2,053	-87.401%
2026-04-13	18.8000	18.8000	17.5000	17.5000	-18.224%	15	2,024	-87.257%
2026-04-10	20.8800	21.5000	20.8800	21.4000	+13.168%	18	2,019	-89.579%
2026-04-09	18.0700	19.6500	18.0700	18.9100	+16.656%	24	2,009	-88.207%
2026-04-08	13.9000	16.2500	13.6500	16.2100	+14.155%	148	2,002	-86.243%
2026-04-07	14.2000	14.3000	13.8000	14.2000	+4.797%	15	1,865	-84.296%
2026-04-02	13.4000	13.5500	13.4000	13.5500	+3.042%	35	1,842	-83.542%
2026-04-01	13.2000	13.2000	13.1500	13.1500	-3.663%	25	1,842	-83.042%
2026-03-31	14.9300	14.9300	13.6500	13.6500	-8.573%	3	1,817	-83.663%
2026-03-30	15.0900	15.1000	14.0500	14.9300	-8.010%	49	1,814	-85.064%
2026-03-27	15.7500	16.2300	15.7500	16.2300	+13.497%	12	1,802	-86.260%
2026-03-26	13.5000	14.3000	13.5000	14.3000	-7.143%	24	1,803	-84.406%
2026-03-25	15.5000	16.0400	15.4000	15.4000	+8.070%	16	1,798	-85.519%
2026-03-24	14.0600	14.5000	14.0600	14.2500	+28.959%	7	1,793	-84.351%
2026-03-23	11.2000	11.8500	11.0000	11.0500	-5.556%	250	1,793	-79.819%
2026-03-20	12.4000	12.4000	11.5000	11.7000	+4.464%	26	1,652	-80.940%
2026-03-19	11.2000	11.2000	11.2000	11.2000	+3.226%	1	1,644	-80.089%
2026-03-17	10.3000	10.9500	10.3000	10.8500	+3.333%	52	1,643	-79.447%
2026-03-16	11.0000	11.0000	10.3500	10.5000	-13.934%	144	1,621	-78.762%
2026-03-13	11.6500	12.2500	11.6000	12.2000	+12.442%	134	1,541	-81.721%
2026-03-12	11.5000	11.5000	9.9200	10.8500	-13.546%	12	1,427	-79.447%
2026-03-11	12.9500	12.9500	12.5500	12.5500	-4.924%	98	1,422	-82.231%
2026-03-10	13.2000	13.2000	13.2000	13.2000	+7.317%	1	1,328	-83.106%
2026-03-09	12.6000	12.6000	12.3000	12.3000	-1.521%	255	1,327	-81.870%
2026-03-06	12.4500	12.4900	12.4500	12.4900	+8.139%	61	1,300	-82.146%
2026-03-05	11.7000	12.0500	11.5500	11.5500	-18.947%	5	1,240	-80.693%
2026-03-02	14.2500	14.2500	14.2500	14.2500	+2.518%	2	1,240	-84.351%
2026-02-27	14.7500	14.7500	13.9000	13.9000	+7.088%	3	1,238	-83.957%
2026-02-26	13.1500	13.2000	12.9800	12.9800	-13.467%	11	1,238	-82.820%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-13.793%	1	1,235	-85.133%
2026-02-24	17.4000	17.4000	17.4000	17.4000	-15.122%	3	1,235	-87.184%
2026-02-23	19.7200	21.1300	19.7200	20.5000	+21.662%	7	1,232	-89.122%
2026-02-19	16.8500	16.8500	16.8500	16.8500	+0.898%	7	1,227	-86.766%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-2.963%	572	1,223	-86.647%
2026-02-17	16.8000	17.2500	16.8000	17.2100	+6.235%	3	655	-87.042%
2026-02-13	16.2000	16.2000	16.2000	16.2000	-12.432%	2	653	-86.235%
2026-02-12	18.4200	18.5000	18.4000	18.5000	+7.558%	6	653	-87.946%
2026-02-11	17.2000	17.2000	17.2000	17.2000	+21.986%	1	652	-87.035%
2026-02-10	13.6900	14.1000	13.6900	14.1000	-0.704%	2	651	-84.184%
2026-02-09	16.0800	16.0800	14.2000	14.2000	-7.190%	6	651	-84.296%
2026-02-06	15.7500	15.7500	15.2300	15.3000	+5.517%	6	651	-85.425%
2026-02-05	14.3500	14.5000	14.3500	14.5000	+13.193%	5	647	-84.621%
2026-02-04	13.1700	13.1700	12.3700	12.8100	-2.733%	38	646	-82.592%
2026-02-03	9.6700	13.1700	9.6700	13.1700	+56.786%	231	646	-83.068%
2026-01-30	8.4500	8.5000	8.3500	8.4000	-5.192%	6	422	-73.452%
2026-01-29	8.8600	8.8600	8.8600	8.8600	+57.371%	1	419	-74.831%
2026-01-16	5.6300	5.6300	5.6300	5.6300	+10.392%	5	415	-60.391%
2026-01-14	4.7000	5.1000	4.7000	5.1000	+61.392%	9	415	-56.275%
2026-01-09	3.1600	3.1600	3.1600	3.1600	+18.352%	1	411	-29.430%
2025-12-26	2.6700	2.6700	2.6700	2.6700	-4.982%	1	410	-16.479%
2025-12-24	2.8100	2.8100	2.7900	2.8100	-13.538%	165	341	-20.641%
2025-12-19	3.2500	3.2500	3.2500	3.2500	-4.971%	2	341	-31.385%
2025-12-12	3.6000	3.6000	3.4200	3.4200	-60.233%	2	341	-34.795%
2025-11-21	8.6000	8.6000	8.6000	8.6000	+1.176%	200	343	-74.070%
2025-11-20	8.5000	8.5000	8.5000	8.5000	+0.592%	1	152	-73.765%
2025-11-19	8.4900	8.4900	8.0700	8.4500	+35.200%	8	151	-73.609%
2025-11-11	6.2500	6.2500	6.2500	6.2500	-11.972%	2	150	-64.320%
2025-11-07	7.7000	7.7000	7.1000	7.1000	-1.389%	2	150	-68.592%
2025-11-06	7.5300	7.5300	7.2000	7.2000	+28.571%	16	148	-69.028%
2025-11-05	5.6000	5.6000	5.6000	5.6000	+0.901%	1	158	-60.179%
2025-10-31	5.5500	5.5500	5.4000	5.5500	+5.714%	4	157	-59.820%
2025-10-30	5.2500	5.2500	5.2500	5.2500	-10.256%	15	158	-57.524%
2025-10-29	5.8500	5.8500	5.8500	5.8500	+11.217%	1	143	-61.880%
2025-10-27	5.3000	5.3000	5.2400	5.2600	-2.593%	3	143	-57.605%
2025-10-24	5.2500	5.4000	5.2500	5.4000	-3.399%	3	143	-58.704%
2025-10-23	5.4700	5.5900	5.4700	5.5900	+14.082%	2	142	-60.107%
2025-10-21	4.9000	4.9000	4.9000	4.9000	-21.850%	2	142	-54.490%
2025-10-16	6.2700	6.2700	6.2700	6.2700	-20.330%	1	142	-64.434%
2025-10-15	7.5000	7.8700	7.5000	7.8700	+15.735%	4	143	-71.665%
2025-10-10	6.8000	6.8000	6.8000	6.8000	-6.849%	35	143	-67.206%
2025-10-08	7.3000	7.3000	7.3000	7.3000	-1.750%	1	143	-69.452%
2025-10-02	7.4300	7.4300	7.4300	7.4300	+1.088%	2	144	-69.987%
2025-10-01	7.3500	7.3500	7.3500	7.3500	+18.932%	1	142	-69.660%
2025-09-25	6.1800	6.1800	6.1800	6.1800	+15.514%	2	141	-63.916%
2025-09-22	5.3500	5.3500	5.3500	5.3500	-8.547%	1	141	-58.318%
2025-09-17	5.9500	6.0400	5.8500	5.8500	+3.175%	21	141	-61.880%
2025-09-15	5.6700	5.6700	5.6700	5.6700	+5.000%	1	122	-60.670%
2025-09-12	5.4000	5.4000	5.4000	5.4000	-0.552%	1	123	-58.704%
2025-09-11	5.5000	5.5000	5.4300	5.4300	+5.029%	4	123	-58.932%
2025-09-05	5.0000	5.4200	5.0000	5.1700	-4.259%	6	122	-56.867%
2025-09-04	6.5000	6.5000	5.4000	5.4000	+20.000%	4	126	-58.704%
2025-09-03	4.5000	4.5000	4.5000	4.5000	-15.888%	2	122	-50.444%
2025-08-29	5.2700	5.3700	5.2700	5.3500	-2.727%	3	119	-58.318%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-9.091%	2	119	-59.455%
2025-08-27	6.0500	6.0500	6.0500	6.0500	-1.466%	1	119	-63.140%
2025-08-25	6.0500	6.1400	6.0500	6.1400	-7.946%	2	120	-63.681%
2025-08-19	6.6700	6.6700	6.6700	6.6700	-3.333%	10	119	-66.567%
2025-08-18	6.9000	6.9000	6.9000	6.9000	-12.658%	1	119	-67.681%
2025-08-13	7.8600	7.9700	7.8600	7.9000	+11.268%	27	118	-71.772%
2025-08-11	7.1000	7.1500	7.0500	7.1000	-2.069%	70	92	-68.592%
2025-08-07	6.0100	7.2500	6.0100	7.2500	+21.849%	5	22	-69.241%
2025-08-04	6.0000	6.0000	5.9500	5.9500	+12.264%	13	21	-62.521%
2025-07-31	5.3000	5.3000	5.3000	5.3000	+7.943%	1	8	-57.925%
2025-07-30	4.8800	4.9100	4.8800	4.9100	+6.739%	2	7	-54.582%
2025-07-29	4.6000	4.6000	4.6000	4.6000	-16.058%	1	7	-51.522%
2025-07-21	5.3500	5.4800	5.3500	5.4800	-6.325%	2	8	-59.307%
2025-07-17	5.8400	5.8500	5.8400	5.8500	-2.985%	2	8	-61.880%
2025-07-15	5.9800	6.0300	5.9800	6.0300	+2.203%	2	8	-63.018%
2025-07-14	5.9000	5.9000	5.9000	5.9000	+2.253%	1	8	-62.203%
2025-07-11	5.7700	5.7700	5.7700	5.7700	+8.255%	5	7	-61.352%
2025-07-09	5.2300	5.3300	5.2300	5.3300	+2.697%	2	2	-58.161%
2025-07-07	5.0400	5.1900	5.0400	5.1900	-10.208%	2	3	-57.033%
2025-07-02	5.6500	5.7800	5.6500	5.7800	+2.664%	2	3	-61.419%
2025-06-27	5.3700	5.6300	5.3700	5.6300	-3.098%	2	3	-60.391%
2025-06-26	5.6600	5.8100	5.6600	5.8100	-4.441%	2	3	-61.618%
2025-06-24	5.8600	6.0800	5.8600	6.0800	-8.846%	2	3	-63.322%
2025-06-23	6.4500	6.6700	6.4500	6.6700	-3.890%	2	3	-66.567%
2025-06-20	6.6900	6.9400	6.6900	6.9400	+2.360%	4	3	-67.867%
2025-06-18	6.5300	6.7800	6.5300	6.7800	-1.453%	2	3	-67.109%
2025-06-13	6.6600	6.8800	6.6600	6.8800	+7.668%	4	3	-67.587%
2025-06-12	6.1200	6.3900	6.1200	6.3900	+5.446%	2	3	-65.102%
2025-06-10	5.8300	6.0600	5.8300	6.0600	+1.338%	2	3	-63.201%
2025-06-09	5.8100	5.9800	5.8100	5.9800	-1.806%	2	3	-62.709%
2025-06-06	5.9200	6.0900	5.9200	6.0900	-5.873%	4	3	-63.383%
2025-06-05	6.2600	6.4700	6.2600	6.4700	-4.006%	2	3	-65.533%
2025-06-04	6.3700	6.7400	6.3700	6.7400	-2.177%	2	3	-66.914%
2025-06-03	6.7600	6.8900	6.7600	6.8900	-5.357%	2	3	-67.634%
2025-06-02	7.0600	7.2800	7.0600	7.2800	+0.971%	2	3	-69.368%
2025-05-30	6.8700	7.2100	6.8700	7.2100	-7.801%	4	3	-69.071%
2025-05-29	6.5500	7.8200	6.5500	7.8200	+14.663%	3	3	-71.483%
2025-05-28	6.5400	6.8200	6.5400	6.8200	+0.442%	2	2	-67.302%
2025-05-27	6.6600	6.9400	6.5700	6.7900	+0.147%	4	2	-67.158%
2025-05-23	6.4700	6.7800	6.4700	6.7800	0.000%	4	0	-67.109%