Dark

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

EOD

Jun 29, 2026

20.16-3.077%(-0.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.8500	20.1600	18.8500	20.1600	-3.077%	4	5,116	0.000%
2026-06-26	21.0000	21.0000	20.8000	20.8000	-15.102%	4	5,115	-3.077%
2026-06-25	24.7700	25.8000	23.6200	24.5000	+8.407%	7	5,119	-17.714%
2026-06-24	21.9000	23.4400	21.9000	22.6000	-3.625%	10	5,119	-10.796%
2026-06-23	24.0000	24.0000	23.4500	23.4500	-9.214%	11	5,113	-14.030%
2026-06-22	24.9500	27.1300	24.9500	25.8300	+2.908%	33	5,103	-21.951%
2026-06-18	25.2000	25.2000	23.5700	25.1000	+10.964%	94	5,114	-19.681%
2026-06-17	20.5100	22.6200	19.7200	22.6200	+17.813%	38	5,114	-10.875%
2026-06-16	18.1900	19.6000	18.1900	19.2000	+7.563%	57	5,114	+5.000%
2026-06-15	16.1200	18.1500	16.1200	17.8500	-3.514%	1,037	5,096	+12.941%
2026-06-12	18.2900	20.3500	18.2900	18.5000	+4.757%	71	4,086	+8.973%
2026-06-11	16.9500	18.7700	16.7000	17.6600	+14.675%	110	4,027	+14.156%
2026-06-10	15.6700	15.6700	14.3000	15.4000	+5.988%	32	4,009	+30.909%
2026-06-09	12.6000	15.4500	11.5000	14.5300	+27.010%	58	3,998	+38.747%
2026-06-08	11.1200	11.6000	10.9000	11.4400	+9.789%	398	3,988	+76.224%
2026-06-05	9.0000	10.4200	9.0000	10.4200	+9.684%	29	3,964	+93.474%
2026-06-04	9.0500	9.9000	8.7500	9.5000	0.000%	40	3,965	+112.211%
2026-06-03	9.0000	9.5000	8.8500	9.5000	+25.000%	17	3,945	+112.211%
2026-06-02	6.8100	8.2000	6.7800	7.6000	+27.517%	122	3,933	+165.263%
2026-06-01	6.8000	6.9800	5.8000	5.9600	-33.034%	537	3,851	+238.255%
2026-05-29	11.1700	11.1800	8.8200	8.9000	-33.829%	61	4,228	+126.517%
2026-05-28	13.4000	13.6000	12.0900	13.4500	-7.560%	35	4,198	+49.888%
2026-05-27	13.3400	14.8000	13.0000	14.5500	+3.559%	310	4,209	+38.557%
2026-05-26	13.7500	14.0500	13.3500	14.0500	+1.812%	103	4,401	+43.488%
2026-05-22	13.1600	14.4500	12.9000	13.8000	-7.692%	76	4,380	+46.087%
2026-05-21	15.5500	16.1000	14.9500	14.9500	+6.786%	4	4,005	+34.849%
2026-05-20	15.0500	15.0500	14.0000	14.0000	+2.564%	844	4,005	+44.000%
2026-05-19	12.4500	14.0000	11.9700	13.6500	-6.507%	333	3,449	+47.692%
2026-05-18	15.7000	15.7000	14.6000	14.6000	-7.886%	7	3,449	+38.082%
2026-05-15	17.0800	17.0800	15.8000	15.8500	-18.718%	28	3,449	+27.192%
2026-05-14	19.3000	19.5000	18.7000	19.5000	-3.226%	6	3,448	+3.385%
2026-05-13	18.5000	20.3000	18.5000	20.1500	+14.489%	422	3,043	+0.050%
2026-05-12	16.2500	17.6000	15.8500	17.6000	+13.548%	85	3,043	+14.545%
2026-05-11	14.1800	15.6300	14.1500	15.5000	+10.320%	40	3,043	+30.065%
2026-05-08	14.6000	14.7800	13.9500	14.0500	+14.507%	116	3,034	+43.488%
2026-05-07	11.6700	12.4000	11.6500	12.2700	-12.043%	23	3,019	+64.303%
2026-05-06	12.8500	13.9500	12.2000	13.9500	+12.955%	543	3,017	+44.516%
2026-05-05	12.8100	12.8100	12.3500	12.3500	-2.372%	45	2,581	+63.239%
2026-05-04	12.3600	12.6500	11.3000	12.6500	-6.985%	77	2,588	+59.368%
2026-05-01	13.2800	14.4000	13.1600	13.6000	-14.626%	216	2,731	+48.235%
2026-04-30	16.9500	16.9500	15.6500	15.9300	+8.000%	1,259	2,731	+26.554%
2026-04-29	15.1000	15.1000	14.7500	14.7500	+7.664%	2	2,139	+36.678%
2026-04-28	14.1500	14.1500	13.7000	13.7000	-4.196%	15	2,140	+47.153%
2026-04-27	14.3000	14.3000	14.3000	14.3000	-13.855%	1	2,129	+40.979%
2026-04-24	16.7000	16.7000	16.5700	16.6000	-5.682%	10	2,130	+21.446%
2026-04-23	16.1000	18.1000	16.1000	17.6000	+49.153%	54	2,134	+14.545%
2026-04-22	11.4000	11.9000	11.4000	11.8000	+0.426%	13	2,123	+70.847%
2026-04-21	12.0000	12.0000	11.0000	11.7500	-6.000%	40	2,085	+71.574%
2026-04-20	12.6300	12.6300	12.1500	12.5000	-9.747%	15	2,085	+61.280%
2026-04-17	12.9600	13.8500	12.9600	13.8500	-2.670%	43	2,086	+45.560%
2026-04-16	14.6500	14.6500	14.1500	14.2300	-4.175%	56	2,087	+41.673%
2026-04-15	15.8500	15.8500	14.6500	14.8500	-16.102%	44	2,078	+35.758%
2026-04-14	16.9500	17.7500	16.9500	17.7000	+1.143%	53	2,053	+13.898%
2026-04-13	18.8000	18.8000	17.5000	17.5000	-18.224%	15	2,024	+15.200%
2026-04-10	20.8800	21.5000	20.8800	21.4000	+13.168%	18	2,019	-5.794%
2026-04-09	18.0700	19.6500	18.0700	18.9100	+16.656%	24	2,009	+6.610%
2026-04-08	13.9000	16.2500	13.6500	16.2100	+14.155%	148	2,002	+24.368%
2026-04-07	14.2000	14.3000	13.8000	14.2000	+4.797%	15	1,865	+41.972%
2026-04-02	13.4000	13.5500	13.4000	13.5500	+3.042%	35	1,842	+48.782%
2026-04-01	13.2000	13.2000	13.1500	13.1500	-3.663%	25	1,842	+53.308%
2026-03-31	14.9300	14.9300	13.6500	13.6500	-8.573%	3	1,817	+47.692%
2026-03-30	15.0900	15.1000	14.0500	14.9300	-8.010%	49	1,814	+35.030%
2026-03-27	15.7500	16.2300	15.7500	16.2300	+13.497%	12	1,802	+24.214%
2026-03-26	13.5000	14.3000	13.5000	14.3000	-7.143%	24	1,803	+40.979%
2026-03-25	15.5000	16.0400	15.4000	15.4000	+8.070%	16	1,798	+30.909%
2026-03-24	14.0600	14.5000	14.0600	14.2500	+28.959%	7	1,793	+41.474%
2026-03-23	11.2000	11.8500	11.0000	11.0500	-5.556%	250	1,793	+82.443%
2026-03-20	12.4000	12.4000	11.5000	11.7000	+4.464%	26	1,652	+72.308%
2026-03-19	11.2000	11.2000	11.2000	11.2000	+3.226%	1	1,644	+80.000%
2026-03-17	10.3000	10.9500	10.3000	10.8500	+3.333%	52	1,643	+85.806%
2026-03-16	11.0000	11.0000	10.3500	10.5000	-13.934%	144	1,621	+92.000%
2026-03-13	11.6500	12.2500	11.6000	12.2000	+12.442%	134	1,541	+65.246%
2026-03-12	11.5000	11.5000	9.9200	10.8500	-13.546%	12	1,427	+85.806%
2026-03-11	12.9500	12.9500	12.5500	12.5500	-4.924%	98	1,422	+60.637%
2026-03-10	13.2000	13.2000	13.2000	13.2000	+7.317%	1	1,328	+52.727%
2026-03-09	12.6000	12.6000	12.3000	12.3000	-1.521%	255	1,327	+63.902%
2026-03-06	12.4500	12.4900	12.4500	12.4900	+8.139%	61	1,300	+61.409%
2026-03-05	11.7000	12.0500	11.5500	11.5500	-18.947%	5	1,240	+74.545%
2026-03-02	14.2500	14.2500	14.2500	14.2500	+2.518%	2	1,240	+41.474%
2026-02-27	14.7500	14.7500	13.9000	13.9000	+7.088%	3	1,238	+45.036%
2026-02-26	13.1500	13.2000	12.9800	12.9800	-13.467%	11	1,238	+55.316%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-13.793%	1	1,235	+34.400%
2026-02-24	17.4000	17.4000	17.4000	17.4000	-15.122%	3	1,235	+15.862%
2026-02-23	19.7200	21.1300	19.7200	20.5000	+21.662%	7	1,232	-1.659%
2026-02-19	16.8500	16.8500	16.8500	16.8500	+0.898%	7	1,227	+19.644%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-2.963%	572	1,223	+20.719%
2026-02-17	16.8000	17.2500	16.8000	17.2100	+6.235%	3	655	+17.141%
2026-02-13	16.2000	16.2000	16.2000	16.2000	-12.432%	2	653	+24.444%
2026-02-12	18.4200	18.5000	18.4000	18.5000	+7.558%	6	653	+8.973%
2026-02-11	17.2000	17.2000	17.2000	17.2000	+21.986%	1	652	+17.209%
2026-02-10	13.6900	14.1000	13.6900	14.1000	-0.704%	2	651	+42.979%
2026-02-09	16.0800	16.0800	14.2000	14.2000	-7.190%	6	651	+41.972%
2026-02-06	15.7500	15.7500	15.2300	15.3000	+5.517%	6	651	+31.765%
2026-02-05	14.3500	14.5000	14.3500	14.5000	+13.193%	5	647	+39.034%
2026-02-04	13.1700	13.1700	12.3700	12.8100	-2.733%	38	646	+57.377%
2026-02-03	9.6700	13.1700	9.6700	13.1700	+56.786%	231	646	+53.075%
2026-01-30	8.4500	8.5000	8.3500	8.4000	-5.192%	6	422	+140.000%
2026-01-29	8.8600	8.8600	8.8600	8.8600	+57.371%	1	419	+127.540%
2026-01-16	5.6300	5.6300	5.6300	5.6300	+10.392%	5	415	+258.082%
2026-01-14	4.7000	5.1000	4.7000	5.1000	+61.392%	9	415	+295.294%
2026-01-09	3.1600	3.1600	3.1600	3.1600	+18.352%	1	411	+537.975%
2025-12-26	2.6700	2.6700	2.6700	2.6700	-4.982%	1	410	+655.056%
2025-12-24	2.8100	2.8100	2.7900	2.8100	-13.538%	165	341	+617.438%
2025-12-19	3.2500	3.2500	3.2500	3.2500	-4.971%	2	341	+520.308%
2025-12-12	3.6000	3.6000	3.4200	3.4200	-60.233%	2	341	+489.474%
2025-11-21	8.6000	8.6000	8.6000	8.6000	+1.176%	200	343	+134.419%
2025-11-20	8.5000	8.5000	8.5000	8.5000	+0.592%	1	152	+137.176%
2025-11-19	8.4900	8.4900	8.0700	8.4500	+35.200%	8	151	+138.580%
2025-11-11	6.2500	6.2500	6.2500	6.2500	-11.972%	2	150	+222.560%
2025-11-07	7.7000	7.7000	7.1000	7.1000	-1.389%	2	150	+183.944%
2025-11-06	7.5300	7.5300	7.2000	7.2000	+28.571%	16	148	+180.000%
2025-11-05	5.6000	5.6000	5.6000	5.6000	+0.901%	1	158	+260.000%
2025-10-31	5.5500	5.5500	5.4000	5.5500	+5.714%	4	157	+263.243%
2025-10-30	5.2500	5.2500	5.2500	5.2500	-10.256%	15	158	+284.000%
2025-10-29	5.8500	5.8500	5.8500	5.8500	+11.217%	1	143	+244.615%
2025-10-27	5.3000	5.3000	5.2400	5.2600	-2.593%	3	143	+283.270%
2025-10-24	5.2500	5.4000	5.2500	5.4000	-3.399%	3	143	+273.333%
2025-10-23	5.4700	5.5900	5.4700	5.5900	+14.082%	2	142	+260.644%
2025-10-21	4.9000	4.9000	4.9000	4.9000	-21.850%	2	142	+311.429%
2025-10-16	6.2700	6.2700	6.2700	6.2700	-20.330%	1	142	+221.531%
2025-10-15	7.5000	7.8700	7.5000	7.8700	+15.735%	4	143	+156.163%
2025-10-10	6.8000	6.8000	6.8000	6.8000	-6.849%	35	143	+196.471%
2025-10-08	7.3000	7.3000	7.3000	7.3000	-1.750%	1	143	+176.164%
2025-10-02	7.4300	7.4300	7.4300	7.4300	+1.088%	2	144	+171.332%
2025-10-01	7.3500	7.3500	7.3500	7.3500	+18.932%	1	142	+174.286%
2025-09-25	6.1800	6.1800	6.1800	6.1800	+15.514%	2	141	+226.214%
2025-09-22	5.3500	5.3500	5.3500	5.3500	-8.547%	1	141	+276.822%
2025-09-17	5.9500	6.0400	5.8500	5.8500	+3.175%	21	141	+244.615%
2025-09-15	5.6700	5.6700	5.6700	5.6700	+5.000%	1	122	+255.556%
2025-09-12	5.4000	5.4000	5.4000	5.4000	-0.552%	1	123	+273.333%
2025-09-11	5.5000	5.5000	5.4300	5.4300	+5.029%	4	123	+271.271%
2025-09-05	5.0000	5.4200	5.0000	5.1700	-4.259%	6	122	+289.942%
2025-09-04	6.5000	6.5000	5.4000	5.4000	+20.000%	4	126	+273.333%
2025-09-03	4.5000	4.5000	4.5000	4.5000	-15.888%	2	122	+348.000%
2025-08-29	5.2700	5.3700	5.2700	5.3500	-2.727%	3	119	+276.822%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-9.091%	2	119	+266.545%
2025-08-27	6.0500	6.0500	6.0500	6.0500	-1.466%	1	119	+233.223%
2025-08-25	6.0500	6.1400	6.0500	6.1400	-7.946%	2	120	+228.339%
2025-08-19	6.6700	6.6700	6.6700	6.6700	-3.333%	10	119	+202.249%
2025-08-18	6.9000	6.9000	6.9000	6.9000	-12.658%	1	119	+192.174%
2025-08-13	7.8600	7.9700	7.8600	7.9000	+11.268%	27	118	+155.190%
2025-08-11	7.1000	7.1500	7.0500	7.1000	-2.069%	70	92	+183.944%
2025-08-07	6.0100	7.2500	6.0100	7.2500	+21.849%	5	22	+178.069%
2025-08-04	6.0000	6.0000	5.9500	5.9500	+12.264%	13	21	+238.824%
2025-07-31	5.3000	5.3000	5.3000	5.3000	+7.943%	1	8	+280.377%
2025-07-30	4.8800	4.9100	4.8800	4.9100	+6.739%	2	7	+310.591%
2025-07-29	4.6000	4.6000	4.6000	4.6000	-16.058%	1	7	+338.261%
2025-07-21	5.3500	5.4800	5.3500	5.4800	-6.325%	2	8	+267.883%
2025-07-17	5.8400	5.8500	5.8400	5.8500	-2.985%	2	8	+244.615%
2025-07-15	5.9800	6.0300	5.9800	6.0300	+2.203%	2	8	+234.328%
2025-07-14	5.9000	5.9000	5.9000	5.9000	+2.253%	1	8	+241.695%
2025-07-11	5.7700	5.7700	5.7700	5.7700	+8.255%	5	7	+249.393%
2025-07-09	5.2300	5.3300	5.2300	5.3300	+2.697%	2	2	+278.236%
2025-07-07	5.0400	5.1900	5.0400	5.1900	-10.208%	2	3	+288.439%
2025-07-02	5.6500	5.7800	5.6500	5.7800	+2.664%	2	3	+248.789%
2025-06-27	5.3700	5.6300	5.3700	5.6300	-3.098%	2	3	+258.082%
2025-06-26	5.6600	5.8100	5.6600	5.8100	-4.441%	2	3	+246.988%
2025-06-24	5.8600	6.0800	5.8600	6.0800	-8.846%	2	3	+231.579%
2025-06-23	6.4500	6.6700	6.4500	6.6700	-3.890%	2	3	+202.249%
2025-06-20	6.6900	6.9400	6.6900	6.9400	+2.360%	4	3	+190.490%
2025-06-18	6.5300	6.7800	6.5300	6.7800	-1.453%	2	3	+197.345%
2025-06-13	6.6600	6.8800	6.6600	6.8800	+7.668%	4	3	+193.023%
2025-06-12	6.1200	6.3900	6.1200	6.3900	+5.446%	2	3	+215.493%
2025-06-10	5.8300	6.0600	5.8300	6.0600	+1.338%	2	3	+232.673%
2025-06-09	5.8100	5.9800	5.8100	5.9800	-1.806%	2	3	+237.124%
2025-06-06	5.9200	6.0900	5.9200	6.0900	-5.873%	4	3	+231.034%
2025-06-05	6.2600	6.4700	6.2600	6.4700	-4.006%	2	3	+211.592%
2025-06-04	6.3700	6.7400	6.3700	6.7400	-2.177%	2	3	+199.110%
2025-06-03	6.7600	6.8900	6.7600	6.8900	-5.357%	2	3	+192.598%
2025-06-02	7.0600	7.2800	7.0600	7.2800	+0.971%	2	3	+176.923%
2025-05-30	6.8700	7.2100	6.8700	7.2100	-7.801%	4	3	+179.612%
2025-05-29	6.5500	7.8200	6.5500	7.8200	+14.663%	3	3	+157.801%
2025-05-28	6.5400	6.8200	6.5400	6.8200	+0.442%	2	2	+195.601%
2025-05-27	6.6600	6.9400	6.5700	6.7900	+0.147%	4	2	+196.907%
2025-05-23	6.4700	6.7800	6.4700	6.7800	0.000%	4	0	+197.345%