Dark

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

EOD

Aug 13, 2026

3.13-30.752%(-1.39)755

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.8700	4.5200	3.0100	3.1300	-30.752%	755	6,440	0.000%
2026-08-12	3.7500	4.5400	3.7500	4.5200	+31.014%	99	6,290	-30.752%
2026-08-11	3.8000	3.9100	3.2500	3.4500	-9.449%	435	6,236	-9.275%
2026-08-10	5.1700	5.5500	3.7100	3.8100	-29.182%	212	5,855	-17.848%
2026-08-07	6.0000	6.0000	4.9500	5.3800	-28.267%	303	5,761	-41.822%
2026-08-06	8.2000	8.6500	7.5000	7.5000	+27.119%	317	5,571	-58.267%
2026-08-05	6.0100	6.3000	5.7700	5.9000	-11.145%	70	5,662	-46.949%
2026-08-04	8.7300	8.7300	6.5300	6.6400	-13.766%	337	5,663	-52.861%
2026-08-03	6.7800	7.7000	6.0900	7.7000	-11.494%	99	5,681	-59.351%
2026-07-31	11.3900	11.3900	8.7000	8.7000	-15.534%	209	5,710	-64.023%
2026-07-30	10.3800	11.8500	10.2000	10.3000	+37.885%	291	5,705	-69.612%
2026-07-29	9.1900	9.1900	7.3500	7.4700	-25.449%	61	5,742	-58.099%
2026-07-28	10.6600	10.8600	9.3500	10.0200	-23.218%	291	5,750	-68.762%
2026-07-27	16.1500	16.1500	12.0400	13.0500	-30.400%	140	5,679	-76.015%
2026-07-24	20.0000	20.0000	18.7500	18.7500	-19.528%	45	5,672	-83.307%
2026-07-23	20.7200	23.3000	20.6900	23.3000	+21.165%	39	5,677	-86.567%
2026-07-22	17.7000	19.7900	17.4300	19.2300	+21.096%	382	5,692	-83.723%
2026-07-21	15.2800	16.5300	14.9500	15.8800	+13.429%	60	5,651	-80.290%
2026-07-20	16.0800	16.3500	13.5000	14.0000	-9.091%	39	5,631	-77.643%
2026-07-17	13.9500	15.5500	13.9500	15.4000	+4.054%	85	5,634	-79.675%
2026-07-16	16.1600	17.4000	13.7900	14.8000	-13.450%	93	5,642	-78.851%
2026-07-15	15.7400	17.3000	15.1000	17.1000	+5.231%	875	5,619	-81.696%
2026-07-14	17.9300	17.9300	15.6300	16.2500	+1.120%	63	5,150	-80.738%
2026-07-13	17.2500	17.5000	14.7000	16.0700	-10.722%	130	5,167	-80.523%
2026-07-10	18.0000	18.0000	18.0000	18.0000	-9.774%	1	5,118	-82.611%
2026-07-09	21.5700	21.5700	19.9500	19.9500	+10.833%	7	5,118	-84.311%
2026-07-08	18.3000	18.7500	18.0000	18.0000	+8.434%	40	5,122	-82.611%
2026-07-07	16.7000	17.4500	15.3500	16.6000	-9.290%	39	5,128	-81.145%
2026-07-06	20.2500	20.2500	17.5100	18.3000	-2.660%	14	5,119	-82.896%
2026-07-02	19.6500	19.6500	18.6000	18.8000	-6.931%	13	5,122	-83.351%
2026-07-01	20.3400	20.3400	19.3300	20.2000	-21.248%	43	5,122	-84.505%
2026-06-30	25.1700	25.6500	25.1700	25.6500	+15.281%	2	5,100	-87.797%
2026-06-29	22.2500	22.2500	22.2500	22.2500	-20.394%	5	5,100	-85.933%
2026-06-25	27.9500	27.9500	27.9500	27.9500	+0.612%	1	5,096	-88.801%
2026-06-24	25.0000	27.7800	25.0000	27.7800	-7.121%	2	5,096	-88.733%
2026-06-22	28.6500	30.6100	28.2500	29.9100	+11.314%	16	5,097	-89.535%
2026-06-18	28.7900	29.1500	26.8700	26.8700	+1.857%	96	5,008	-88.351%
2026-06-17	23.6500	26.3800	22.9200	26.3800	+17.140%	18	5,008	-88.135%
2026-06-16	20.7000	23.0000	20.7000	22.5200	+14.315%	49	5,008	-86.101%
2026-06-15	19.0000	19.7000	18.9000	19.7000	-4.831%	13	4,980	-84.112%
2026-06-12	22.3000	22.3600	20.7000	20.7000	0.000%	65	4,974	-84.879%
2026-06-11	19.6700	22.0000	19.6600	20.7000	+14.809%	33	4,966	-84.879%
2026-06-10	16.8500	18.3800	16.6900	18.0300	+7.130%	15	4,951	-82.640%
2026-06-09	16.2200	17.8500	16.2200	16.8300	+24.298%	26	4,947	-81.402%
2026-06-08	13.1700	13.6300	12.9100	13.5400	+6.614%	19	4,937	-76.883%
2026-06-05	12.2000	12.7000	12.0000	12.7000	+11.404%	45	4,932	-75.354%
2026-06-04	10.6500	11.8500	10.4000	11.4000	+1.968%	24	4,968	-72.544%
2026-06-03	10.9500	11.2500	10.6000	11.1800	+28.506%	27	4,965	-72.004%
2026-06-02	9.7900	10.1500	8.7000	8.7000	+24.108%	616	4,962	-64.023%
2026-06-01	8.3600	8.3600	7.0100	7.0100	-33.365%	13	4,956	-55.350%
2026-05-29	13.7500	13.7500	10.1600	10.5200	-34.455%	54	4,945	-70.247%
2026-05-28	17.6200	17.6200	14.0000	16.0500	-2.432%	143	4,955	-80.498%
2026-05-27	15.5000	17.1500	15.5000	16.4500	+3.459%	84	4,901	-80.973%
2026-05-26	15.6000	15.9000	15.3000	15.9000	-4.790%	3	4,890	-80.314%
2026-05-22	15.3100	16.8500	15.3100	16.7000	-1.008%	70	4,904	-81.257%
2026-05-20	16.7000	16.8700	16.7000	16.8700	+5.438%	10	4,904	-81.446%
2026-05-19	14.3000	16.4500	14.2000	16.0000	-5.269%	133	4,787	-80.438%
2026-05-18	17.5500	17.5500	16.8000	16.8900	-11.571%	47	4,787	-81.468%
2026-05-15	19.5700	19.5700	18.3000	19.1000	-11.778%	70	4,787	-83.613%
2026-05-14	23.1900	23.1900	21.3800	21.6500	-4.415%	35	4,797	-85.543%
2026-05-13	21.5800	22.6500	21.1000	22.6500	+12.018%	36	4,790	-86.181%
2026-05-12	18.4000	20.2200	18.4000	20.2200	+12.961%	35	4,790	-84.520%
2026-05-11	16.6000	17.9000	16.6000	17.9000	+9.480%	9	4,790	-82.514%
2026-05-08	17.1000	17.1900	16.0000	16.3500	+15.548%	18	4,796	-80.856%
2026-05-07	13.9100	14.2000	13.6200	14.1500	-13.030%	80	4,788	-77.880%
2026-05-06	14.7000	16.2700	14.7000	16.2700	+12.986%	87	4,904	-80.762%
2026-05-05	15.3500	15.3500	14.4000	14.4000	-0.069%	185	4,827	-78.264%
2026-05-04	13.5000	14.5500	13.4000	14.4100	-5.508%	42	4,795	-78.279%
2026-05-01	15.1000	17.0000	15.1000	15.2500	-19.098%	24	4,812	-79.475%
2026-04-30	17.3500	19.1000	17.3500	18.8500	+13.213%	22	4,812	-83.395%
2026-04-29	16.9500	17.4500	16.6500	16.6500	+1.835%	16	4,804	-81.201%
2026-04-28	16.2000	16.4000	15.8000	16.3500	-4.665%	191	4,803	-80.856%
2026-04-27	16.6000	17.2000	16.3000	17.1500	-3.975%	4,052	4,809	-81.749%
2026-04-24	18.8700	19.0500	17.8600	17.8600	-11.802%	8	985	-82.475%
2026-04-23	18.5000	20.2500	18.5000	20.2500	+49.446%	94	984	-84.543%
2026-04-22	13.3500	13.5500	13.3500	13.5500	-1.095%	2	962	-76.900%
2026-04-21	13.0000	13.9500	13.0000	13.7000	-3.385%	123	1,000	-77.153%
2026-04-20	14.0000	14.1800	14.0000	14.1800	-11.375%	32	1,000	-77.927%
2026-04-17	14.1500	16.0000	14.1500	16.0000	-2.736%	65	1,000	-80.438%
2026-04-16	16.7000	16.7500	16.3500	16.4500	-9.615%	114	1,041	-80.973%
2026-04-15	18.5700	18.5700	18.2000	18.2000	-6.905%	9	999	-82.802%
2026-04-14	18.2800	19.6000	18.2800	19.5500	-2.736%	33	1,000	-83.990%
2026-04-13	21.2000	21.2000	19.8500	20.1000	-17.926%	8	991	-84.428%
2026-04-10	22.1000	24.4900	22.1000	24.4900	+12.339%	115	990	-87.219%
2026-04-09	19.7000	22.4000	19.7000	21.8000	+27.485%	61	889	-85.642%
2026-04-08	15.7500	17.1000	15.5500	17.1000	+6.211%	180	866	-81.696%
2026-04-07	15.6100	16.2000	15.6100	16.1000	+3.871%	81	746	-80.559%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-1.587%	1	721	-79.806%
2026-04-02	15.5000	15.7500	15.5000	15.7500	+5.000%	4	723	-80.127%
2026-04-01	15.6400	15.6400	15.0000	15.0000	-3.846%	46	723	-79.133%
2026-03-31	15.3000	15.6100	15.1000	15.6000	-2.804%	6	700	-79.936%
2026-03-30	17.5000	17.5000	16.0000	16.0500	-12.866%	13	697	-80.498%
2026-03-27	18.5500	18.5500	18.0100	18.4200	+17.700%	12	686	-83.008%
2026-03-26	15.9000	15.9000	15.6500	15.6500	-6.287%	2	688	-80.000%
2026-03-24	16.2200	16.7000	16.2000	16.7000	+31.496%	5	687	-81.257%
2026-03-23	12.8500	13.0300	12.7000	12.7000	-7.636%	3	685	-75.354%
2026-03-20	13.7000	13.7500	13.3000	13.7500	+4.167%	12	688	-77.236%
2026-03-19	12.8000	13.6000	12.8000	13.2000	+0.380%	115	678	-76.288%
2026-03-18	13.1500	13.1500	13.1500	13.1500	+5.622%	11	676	-76.198%
2026-03-17	11.4000	12.4500	11.4000	12.4500	+4.184%	37	677	-74.859%
2026-03-16	12.4000	12.4000	11.9500	11.9500	-11.152%	2	675	-73.808%
2026-03-13	13.4500	13.4500	13.4500	13.4500	+6.324%	1	675	-76.729%
2026-03-12	11.4000	12.7500	11.4000	12.6500	-11.847%	66	675	-75.257%
2026-03-11	13.9900	14.9000	13.8100	14.3500	-3.367%	499	664	-78.188%
2026-03-10	15.6000	15.6000	14.8500	14.8500	+2.062%	6	302	-78.923%
2026-03-09	14.5500	14.5500	14.5500	14.5500	+5.435%	1	300	-78.488%
2026-03-06	13.6500	14.1000	13.4000	13.8000	+1.845%	23	300	-77.319%
2026-03-05	13.6500	13.9000	13.1000	13.5500	-9.667%	23	287	-76.900%
2026-03-04	15.0000	15.0000	15.0000	15.0000	-2.597%	20	284	-79.133%
2026-03-03	15.4000	15.4000	15.4000	15.4000	-1.155%	17	264	-79.675%
2026-02-26	15.5600	15.5800	15.5600	15.5800	-9.207%	11	264	-79.910%
2026-02-25	17.1600	17.1600	17.1600	17.1600	-9.684%	2	255	-81.760%
2026-02-24	19.0000	19.0000	19.0000	19.0000	-18.907%	1	255	-83.526%
2026-02-23	22.0400	23.9000	22.0400	23.4300	+28.454%	12	255	-86.641%
2026-02-20	18.2400	18.2400	18.2400	18.2400	-10.807%	5	246	-82.840%
2026-02-18	20.4500	20.4500	20.4500	20.4500	+12.363%	2	245	-84.694%
2026-02-13	17.7200	18.2000	17.7200	18.2000	-5.846%	4	240	-82.802%
2026-02-11	17.2700	19.6900	17.2700	19.3300	+25.032%	3	240	-83.808%
2026-02-04	16.1200	16.1200	15.2500	15.4600	+1.046%	5	238	-79.754%
2026-02-03	11.5000	15.4700	11.5000	15.3000	+56.923%	12	234	-79.542%
2026-02-02	9.3000	9.7500	9.3000	9.7500	+1.036%	73	234	-67.897%
2026-01-30	9.7000	9.7000	9.6500	9.6500	-1.531%	68	162	-67.565%
2026-01-29	9.9600	9.9600	9.8000	9.8000	+39.403%	10	94	-68.061%
2026-01-20	7.0900	7.0900	7.0200	7.0300	+8.655%	11	95	-55.477%
2026-01-16	6.4800	6.5500	6.4700	6.4700	+10.598%	8	85	-51.623%
2026-01-14	5.6800	5.8500	5.6800	5.8500	+53.947%	5	85	-46.496%
2026-01-09	3.8000	3.8000	3.8000	3.8000	+11.765%	1	89	-17.632%
2026-01-08	3.4000	3.4000	3.4000	3.4000	0.000%	1	88	-7.941%
2025-12-22	3.4000	3.4000	3.4000	3.4000	-12.371%	1	87	-7.941%
2025-12-19	3.6500	3.8800	3.6500	3.8800	+4.865%	5	86	-19.330%
2025-12-18	3.7000	3.7000	3.7000	3.7000	-5.852%	1	91	-15.405%
2025-12-15	3.9200	3.9300	3.9200	3.9300	-5.301%	2	90	-20.356%
2025-12-09	4.1500	4.1500	4.1500	4.1500	-2.353%	2	90	-24.578%
2025-12-08	4.2000	4.2500	4.2000	4.2500	+1.190%	9	92	-26.353%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-46.154%	1	101	-25.476%
2025-12-03	7.6000	7.8000	7.6000	7.8000	-3.106%	15	102	-59.872%
2025-12-01	8.0500	8.0500	8.0500	8.0500	-11.050%	1	93	-61.118%
2025-11-21	9.0500	9.0500	9.0500	9.0500	+44.800%	3	93	-65.414%
2025-11-04	6.2500	6.2500	6.2500	6.2500	+3.135%	2	90	-49.920%
2025-11-03	6.0500	6.0600	6.0300	6.0600	+1.000%	3	91	-48.350%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+3.448%	8	91	-47.833%
2025-10-22	5.8000	5.8000	5.8000	5.8000	-19.107%	1	83	-46.034%
2025-10-16	7.0600	7.1700	6.9300	7.1700	-13.091%	3	83	-56.346%
2025-10-14	8.3000	8.3000	8.2500	8.2500	+0.733%	4	82	-62.061%
2025-10-06	8.1900	8.1900	8.1900	8.1900	-1.325%	1	81	-61.783%
2025-10-02	8.3000	8.3000	8.3000	8.3000	+1.966%	3	80	-62.289%
2025-09-30	8.1400	8.1400	8.1400	8.1400	+14.810%	2	77	-61.548%
2025-09-25	7.0000	7.0900	7.0000	7.0900	+5.037%	2	79	-55.853%
2025-09-17	6.7500	6.7500	6.7500	6.7500	+18.421%	15	80	-53.630%
2025-09-05	5.7000	5.7000	5.7000	5.7000	-24.000%	1	76	-45.088%
2025-09-04	7.5000	7.5000	7.5000	7.5000	+23.967%	1	76	-58.267%
2025-09-03	6.3000	6.3000	6.0500	6.0500	-1.626%	20	75	-48.264%
2025-08-29	6.0500	6.1500	6.0500	6.1500	+0.820%	2	59	-49.106%
2025-08-28	6.1000	6.1000	6.1000	6.1000	-10.426%	1	59	-48.689%
2025-08-27	6.7200	6.8100	6.7200	6.8100	-12.129%	2	58	-54.038%
2025-08-15	7.7600	7.7600	7.7500	7.7500	-14.175%	2	57	-59.613%
2025-08-13	8.9100	9.0300	8.9100	9.0300	+11.070%	2	57	-65.338%
2025-08-08	8.0300	8.1300	8.0300	8.1300	+13.706%	2	56	-61.501%
2025-08-06	7.1500	7.1500	7.1500	7.1500	+5.147%	3	56	-56.224%
2025-08-01	6.8800	6.8800	6.8000	6.8000	+13.523%	5	53	-53.971%
2025-07-31	5.8800	5.9900	5.8800	5.9900	+9.107%	2	49	-47.746%
2025-07-30	5.4800	5.4900	5.4800	5.4900	-0.182%	2	49	-42.987%
2025-07-25	5.4500	5.5000	5.4500	5.5000	-0.901%	22	49	-43.091%
2025-07-24	5.5500	5.5500	5.5500	5.5500	-9.609%	14	27	-43.604%
2025-07-21	6.0300	6.1400	6.0300	6.1400	-4.806%	2	13	-49.023%
2025-07-18	6.3500	6.4500	6.3500	6.4500	-6.926%	2	12	-51.473%
2025-07-16	6.8000	6.9300	6.8000	6.9300	+2.515%	2	11	-54.834%
2025-07-11	6.7000	6.7600	6.7000	6.7600	+6.625%	2	10	-53.698%
2025-07-10	6.2700	6.3400	6.2700	6.3400	+6.376%	2	9	-50.631%
2025-07-09	5.8800	5.9600	5.8800	5.9600	+1.361%	2	8	-47.483%
2025-07-03	5.6800	5.8800	5.6800	5.8800	-7.837%	2	7	-46.769%
2025-07-02	6.2600	6.3800	6.2600	6.3800	+5.629%	2	7	-50.940%
2025-06-30	5.8500	6.0400	5.8500	6.0400	-6.502%	2	7	-48.179%
2025-06-26	6.2400	6.4800	6.1800	6.4600	-4.579%	4	7	-51.548%
2025-06-24	6.5700	6.7700	6.5700	6.7700	-8.016%	2	7	-53.767%
2025-06-23	7.1700	7.3600	7.1700	7.3600	-3.791%	2	7	-57.473%
2025-06-20	7.4300	7.6500	7.4300	7.6500	+1.459%	4	7	-59.085%
2025-06-18	7.4100	7.5400	7.4100	7.5400	+8.489%	2	6	-58.488%
2025-06-17	6.8100	6.9500	6.8100	6.9500	-9.387%	2	6	-54.964%
2025-06-13	7.4100	7.6700	7.4100	7.6700	+8.640%	4	5	-59.192%
2025-06-12	6.8800	7.0600	6.8800	7.0600	+5.531%	2	5	-55.666%
2025-06-10	6.5500	6.6900	6.5500	6.6900	0.000%	2	5	-53.214%
2025-06-09	6.4100	6.6900	6.4100	6.6900	+0.300%	2	5	-53.214%
2025-06-06	6.4800	6.6700	6.4800	6.6700	-7.232%	4	5	-53.073%
2025-06-05	7.0200	7.1900	7.0200	7.1900	-2.177%	2	5	-56.467%
2025-06-04	7.1300	7.4200	7.1300	7.3500	-4.297%	6	5	-57.415%
2025-06-03	7.5200	7.6800	7.5200	7.6800	-0.903%	2	4	-59.245%
2025-06-02	7.9500	8.1300	7.7500	7.7500	-1.148%	3	4	-59.613%
2025-05-30	7.6600	7.8400	7.6600	7.8400	-9.049%	4	3	-60.077%
2025-05-29	8.4600	8.6200	8.4600	8.6200	+14.172%	2	3	-63.689%
2025-05-28	7.2200	7.5500	7.2200	7.5500	-1.821%	2	3	-58.543%
2025-05-27	7.4100	7.6900	7.4100	7.6900	+2.807%	2	2	-59.298%
2025-05-23	7.2200	7.4800	7.2200	7.4800	0.000%	4	0	-58.155%