Dark

CRM20260918P175
CRM Sep 18 2026 175.00 Put (CRM260918P00175000)
option OPRA

EOD

Jun 29, 2026

22.25-20.394%(-5.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.2500	22.2500	22.2500	22.2500	-20.394%	5	5,100	0.000%
2026-06-25	27.9500	27.9500	27.9500	27.9500	+0.612%	1	5,096	-20.394%
2026-06-24	25.0000	27.7800	25.0000	27.7800	-7.121%	2	5,096	-19.906%
2026-06-22	28.6500	30.6100	28.2500	29.9100	+11.314%	16	5,097	-25.610%
2026-06-18	28.7900	29.1500	26.8700	26.8700	+1.857%	96	5,008	-17.194%
2026-06-17	23.6500	26.3800	22.9200	26.3800	+17.140%	18	5,008	-15.656%
2026-06-16	20.7000	23.0000	20.7000	22.5200	+14.315%	49	5,008	-1.199%
2026-06-15	19.0000	19.7000	18.9000	19.7000	-4.831%	13	4,980	+12.944%
2026-06-12	22.3000	22.3600	20.7000	20.7000	0.000%	65	4,974	+7.488%
2026-06-11	19.6700	22.0000	19.6600	20.7000	+14.809%	33	4,966	+7.488%
2026-06-10	16.8500	18.3800	16.6900	18.0300	+7.130%	15	4,951	+23.405%
2026-06-09	16.2200	17.8500	16.2200	16.8300	+24.298%	26	4,947	+32.204%
2026-06-08	13.1700	13.6300	12.9100	13.5400	+6.614%	19	4,937	+64.328%
2026-06-05	12.2000	12.7000	12.0000	12.7000	+11.404%	45	4,932	+75.197%
2026-06-04	10.6500	11.8500	10.4000	11.4000	+1.968%	24	4,968	+95.175%
2026-06-03	10.9500	11.2500	10.6000	11.1800	+28.506%	27	4,965	+99.016%
2026-06-02	9.7900	10.1500	8.7000	8.7000	+24.108%	616	4,962	+155.747%
2026-06-01	8.3600	8.3600	7.0100	7.0100	-33.365%	13	4,956	+217.404%
2026-05-29	13.7500	13.7500	10.1600	10.5200	-34.455%	54	4,945	+111.502%
2026-05-28	17.6200	17.6200	14.0000	16.0500	-2.432%	143	4,955	+38.629%
2026-05-27	15.5000	17.1500	15.5000	16.4500	+3.459%	84	4,901	+35.258%
2026-05-26	15.6000	15.9000	15.3000	15.9000	-4.790%	3	4,890	+39.937%
2026-05-22	15.3100	16.8500	15.3100	16.7000	-1.008%	70	4,904	+33.234%
2026-05-20	16.7000	16.8700	16.7000	16.8700	+5.438%	10	4,904	+31.891%
2026-05-19	14.3000	16.4500	14.2000	16.0000	-5.269%	133	4,787	+39.063%
2026-05-18	17.5500	17.5500	16.8000	16.8900	-11.571%	47	4,787	+31.735%
2026-05-15	19.5700	19.5700	18.3000	19.1000	-11.778%	70	4,787	+16.492%
2026-05-14	23.1900	23.1900	21.3800	21.6500	-4.415%	35	4,797	+2.771%
2026-05-13	21.5800	22.6500	21.1000	22.6500	+12.018%	36	4,790	-1.766%
2026-05-12	18.4000	20.2200	18.4000	20.2200	+12.961%	35	4,790	+10.040%
2026-05-11	16.6000	17.9000	16.6000	17.9000	+9.480%	9	4,790	+24.302%
2026-05-08	17.1000	17.1900	16.0000	16.3500	+15.548%	18	4,796	+36.086%
2026-05-07	13.9100	14.2000	13.6200	14.1500	-13.030%	80	4,788	+57.244%
2026-05-06	14.7000	16.2700	14.7000	16.2700	+12.986%	87	4,904	+36.755%
2026-05-05	15.3500	15.3500	14.4000	14.4000	-0.069%	185	4,827	+54.514%
2026-05-04	13.5000	14.5500	13.4000	14.4100	-5.508%	42	4,795	+54.407%
2026-05-01	15.1000	17.0000	15.1000	15.2500	-19.098%	24	4,812	+45.902%
2026-04-30	17.3500	19.1000	17.3500	18.8500	+13.213%	22	4,812	+18.037%
2026-04-29	16.9500	17.4500	16.6500	16.6500	+1.835%	16	4,804	+33.634%
2026-04-28	16.2000	16.4000	15.8000	16.3500	-4.665%	191	4,803	+36.086%
2026-04-27	16.6000	17.2000	16.3000	17.1500	-3.975%	4,052	4,809	+29.738%
2026-04-24	18.8700	19.0500	17.8600	17.8600	-11.802%	8	985	+24.580%
2026-04-23	18.5000	20.2500	18.5000	20.2500	+49.446%	94	984	+9.877%
2026-04-22	13.3500	13.5500	13.3500	13.5500	-1.095%	2	962	+64.207%
2026-04-21	13.0000	13.9500	13.0000	13.7000	-3.385%	123	1,000	+62.409%
2026-04-20	14.0000	14.1800	14.0000	14.1800	-11.375%	32	1,000	+56.911%
2026-04-17	14.1500	16.0000	14.1500	16.0000	-2.736%	65	1,000	+39.063%
2026-04-16	16.7000	16.7500	16.3500	16.4500	-9.615%	114	1,041	+35.258%
2026-04-15	18.5700	18.5700	18.2000	18.2000	-6.905%	9	999	+22.253%
2026-04-14	18.2800	19.6000	18.2800	19.5500	-2.736%	33	1,000	+13.811%
2026-04-13	21.2000	21.2000	19.8500	20.1000	-17.926%	8	991	+10.697%
2026-04-10	22.1000	24.4900	22.1000	24.4900	+12.339%	115	990	-9.147%
2026-04-09	19.7000	22.4000	19.7000	21.8000	+27.485%	61	889	+2.064%
2026-04-08	15.7500	17.1000	15.5500	17.1000	+6.211%	180	866	+30.117%
2026-04-07	15.6100	16.2000	15.6100	16.1000	+3.871%	81	746	+38.199%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-1.587%	1	721	+43.548%
2026-04-02	15.5000	15.7500	15.5000	15.7500	+5.000%	4	723	+41.270%
2026-04-01	15.6400	15.6400	15.0000	15.0000	-3.846%	46	723	+48.333%
2026-03-31	15.3000	15.6100	15.1000	15.6000	-2.804%	6	700	+42.628%
2026-03-30	17.5000	17.5000	16.0000	16.0500	-12.866%	13	697	+38.629%
2026-03-27	18.5500	18.5500	18.0100	18.4200	+17.700%	12	686	+20.793%
2026-03-26	15.9000	15.9000	15.6500	15.6500	-6.287%	2	688	+42.173%
2026-03-24	16.2200	16.7000	16.2000	16.7000	+31.496%	5	687	+33.234%
2026-03-23	12.8500	13.0300	12.7000	12.7000	-7.636%	3	685	+75.197%
2026-03-20	13.7000	13.7500	13.3000	13.7500	+4.167%	12	688	+61.818%
2026-03-19	12.8000	13.6000	12.8000	13.2000	+0.380%	115	678	+68.561%
2026-03-18	13.1500	13.1500	13.1500	13.1500	+5.622%	11	676	+69.202%
2026-03-17	11.4000	12.4500	11.4000	12.4500	+4.184%	37	677	+78.715%
2026-03-16	12.4000	12.4000	11.9500	11.9500	-11.152%	2	675	+86.192%
2026-03-13	13.4500	13.4500	13.4500	13.4500	+6.324%	1	675	+65.428%
2026-03-12	11.4000	12.7500	11.4000	12.6500	-11.847%	66	675	+75.889%
2026-03-11	13.9900	14.9000	13.8100	14.3500	-3.367%	499	664	+55.052%
2026-03-10	15.6000	15.6000	14.8500	14.8500	+2.062%	6	302	+49.832%
2026-03-09	14.5500	14.5500	14.5500	14.5500	+5.435%	1	300	+52.921%
2026-03-06	13.6500	14.1000	13.4000	13.8000	+1.845%	23	300	+61.232%
2026-03-05	13.6500	13.9000	13.1000	13.5500	-9.667%	23	287	+64.207%
2026-03-04	15.0000	15.0000	15.0000	15.0000	-2.597%	20	284	+48.333%
2026-03-03	15.4000	15.4000	15.4000	15.4000	-1.155%	17	264	+44.481%
2026-02-26	15.5600	15.5800	15.5600	15.5800	-9.207%	11	264	+42.811%
2026-02-25	17.1600	17.1600	17.1600	17.1600	-9.684%	2	255	+29.662%
2026-02-24	19.0000	19.0000	19.0000	19.0000	-18.907%	1	255	+17.105%
2026-02-23	22.0400	23.9000	22.0400	23.4300	+28.454%	12	255	-5.036%
2026-02-20	18.2400	18.2400	18.2400	18.2400	-10.807%	5	246	+21.985%
2026-02-18	20.4500	20.4500	20.4500	20.4500	+12.363%	2	245	+8.802%
2026-02-13	17.7200	18.2000	17.7200	18.2000	-5.846%	4	240	+22.253%
2026-02-11	17.2700	19.6900	17.2700	19.3300	+25.032%	3	240	+15.106%
2026-02-04	16.1200	16.1200	15.2500	15.4600	+1.046%	5	238	+43.920%
2026-02-03	11.5000	15.4700	11.5000	15.3000	+56.923%	12	234	+45.425%
2026-02-02	9.3000	9.7500	9.3000	9.7500	+1.036%	73	234	+128.205%
2026-01-30	9.7000	9.7000	9.6500	9.6500	-1.531%	68	162	+130.570%
2026-01-29	9.9600	9.9600	9.8000	9.8000	+39.403%	10	94	+127.041%
2026-01-20	7.0900	7.0900	7.0200	7.0300	+8.655%	11	95	+216.501%
2026-01-16	6.4800	6.5500	6.4700	6.4700	+10.598%	8	85	+243.895%
2026-01-14	5.6800	5.8500	5.6800	5.8500	+53.947%	5	85	+280.342%
2026-01-09	3.8000	3.8000	3.8000	3.8000	+11.765%	1	89	+485.526%
2026-01-08	3.4000	3.4000	3.4000	3.4000	0.000%	1	88	+554.412%
2025-12-22	3.4000	3.4000	3.4000	3.4000	-12.371%	1	87	+554.412%
2025-12-19	3.6500	3.8800	3.6500	3.8800	+4.865%	5	86	+473.454%
2025-12-18	3.7000	3.7000	3.7000	3.7000	-5.852%	1	91	+501.351%
2025-12-15	3.9200	3.9300	3.9200	3.9300	-5.301%	2	90	+466.158%
2025-12-09	4.1500	4.1500	4.1500	4.1500	-2.353%	2	90	+436.145%
2025-12-08	4.2000	4.2500	4.2000	4.2500	+1.190%	9	92	+423.529%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-46.154%	1	101	+429.762%
2025-12-03	7.6000	7.8000	7.6000	7.8000	-3.106%	15	102	+185.256%
2025-12-01	8.0500	8.0500	8.0500	8.0500	-11.050%	1	93	+176.398%
2025-11-21	9.0500	9.0500	9.0500	9.0500	+44.800%	3	93	+145.856%
2025-11-04	6.2500	6.2500	6.2500	6.2500	+3.135%	2	90	+256.000%
2025-11-03	6.0500	6.0600	6.0300	6.0600	+1.000%	3	91	+267.162%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+3.448%	8	91	+270.833%
2025-10-22	5.8000	5.8000	5.8000	5.8000	-19.107%	1	83	+283.621%
2025-10-16	7.0600	7.1700	6.9300	7.1700	-13.091%	3	83	+210.321%
2025-10-14	8.3000	8.3000	8.2500	8.2500	+0.733%	4	82	+169.697%
2025-10-06	8.1900	8.1900	8.1900	8.1900	-1.325%	1	81	+171.673%
2025-10-02	8.3000	8.3000	8.3000	8.3000	+1.966%	3	80	+168.072%
2025-09-30	8.1400	8.1400	8.1400	8.1400	+14.810%	2	77	+173.342%
2025-09-25	7.0000	7.0900	7.0000	7.0900	+5.037%	2	79	+213.822%
2025-09-17	6.7500	6.7500	6.7500	6.7500	+18.421%	15	80	+229.630%
2025-09-05	5.7000	5.7000	5.7000	5.7000	-24.000%	1	76	+290.351%
2025-09-04	7.5000	7.5000	7.5000	7.5000	+23.967%	1	76	+196.667%
2025-09-03	6.3000	6.3000	6.0500	6.0500	-1.626%	20	75	+267.769%
2025-08-29	6.0500	6.1500	6.0500	6.1500	+0.820%	2	59	+261.789%
2025-08-28	6.1000	6.1000	6.1000	6.1000	-10.426%	1	59	+264.754%
2025-08-27	6.7200	6.8100	6.7200	6.8100	-12.129%	2	58	+226.725%
2025-08-15	7.7600	7.7600	7.7500	7.7500	-14.175%	2	57	+187.097%
2025-08-13	8.9100	9.0300	8.9100	9.0300	+11.070%	2	57	+146.401%
2025-08-08	8.0300	8.1300	8.0300	8.1300	+13.706%	2	56	+173.678%
2025-08-06	7.1500	7.1500	7.1500	7.1500	+5.147%	3	56	+211.189%
2025-08-01	6.8800	6.8800	6.8000	6.8000	+13.523%	5	53	+227.206%
2025-07-31	5.8800	5.9900	5.8800	5.9900	+9.107%	2	49	+271.452%
2025-07-30	5.4800	5.4900	5.4800	5.4900	-0.182%	2	49	+305.282%
2025-07-25	5.4500	5.5000	5.4500	5.5000	-0.901%	22	49	+304.545%
2025-07-24	5.5500	5.5500	5.5500	5.5500	-9.609%	14	27	+300.901%
2025-07-21	6.0300	6.1400	6.0300	6.1400	-4.806%	2	13	+262.378%
2025-07-18	6.3500	6.4500	6.3500	6.4500	-6.926%	2	12	+244.961%
2025-07-16	6.8000	6.9300	6.8000	6.9300	+2.515%	2	11	+221.068%
2025-07-11	6.7000	6.7600	6.7000	6.7600	+6.625%	2	10	+229.142%
2025-07-10	6.2700	6.3400	6.2700	6.3400	+6.376%	2	9	+250.946%
2025-07-09	5.8800	5.9600	5.8800	5.9600	+1.361%	2	8	+273.322%
2025-07-03	5.6800	5.8800	5.6800	5.8800	-7.837%	2	7	+278.401%
2025-07-02	6.2600	6.3800	6.2600	6.3800	+5.629%	2	7	+248.746%
2025-06-30	5.8500	6.0400	5.8500	6.0400	-6.502%	2	7	+268.377%
2025-06-26	6.2400	6.4800	6.1800	6.4600	-4.579%	4	7	+244.427%
2025-06-24	6.5700	6.7700	6.5700	6.7700	-8.016%	2	7	+228.656%
2025-06-23	7.1700	7.3600	7.1700	7.3600	-3.791%	2	7	+202.310%
2025-06-20	7.4300	7.6500	7.4300	7.6500	+1.459%	4	7	+190.850%
2025-06-18	7.4100	7.5400	7.4100	7.5400	+8.489%	2	6	+195.093%
2025-06-17	6.8100	6.9500	6.8100	6.9500	-9.387%	2	6	+220.144%
2025-06-13	7.4100	7.6700	7.4100	7.6700	+8.640%	4	5	+190.091%
2025-06-12	6.8800	7.0600	6.8800	7.0600	+5.531%	2	5	+215.156%
2025-06-10	6.5500	6.6900	6.5500	6.6900	0.000%	2	5	+232.586%
2025-06-09	6.4100	6.6900	6.4100	6.6900	+0.300%	2	5	+232.586%
2025-06-06	6.4800	6.6700	6.4800	6.6700	-7.232%	4	5	+233.583%
2025-06-05	7.0200	7.1900	7.0200	7.1900	-2.177%	2	5	+209.458%
2025-06-04	7.1300	7.4200	7.1300	7.3500	-4.297%	6	5	+202.721%
2025-06-03	7.5200	7.6800	7.5200	7.6800	-0.903%	2	4	+189.714%
2025-06-02	7.9500	8.1300	7.7500	7.7500	-1.148%	3	4	+187.097%
2025-05-30	7.6600	7.8400	7.6600	7.8400	-9.049%	4	3	+183.801%
2025-05-29	8.4600	8.6200	8.4600	8.6200	+14.172%	2	3	+158.121%
2025-05-28	7.2200	7.5500	7.2200	7.5500	-1.821%	2	3	+194.702%
2025-05-27	7.4100	7.6900	7.4100	7.6900	+2.807%	2	2	+189.337%
2025-05-23	7.2200	7.4800	7.2200	7.4800	0.000%	4	0	+197.460%