Dark

CRM20260918P180
CRM Sep 18 2026 180.00 Put (CRM260918P00180000)
option OPRA

EOD

Jun 29, 2026

26.90-3.237%(-0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.0000	26.9000	25.0000	26.9000	-3.237%	5	4,659	0.000%
2026-06-26	27.9800	27.9800	27.8000	27.8000	-15.321%	2	4,656	-3.237%
2026-06-25	32.6500	32.9000	31.7500	32.8300	+7.710%	28	4,656	-18.063%
2026-06-24	30.4800	30.4800	30.4800	30.4800	+1.600%	1	4,653	-11.745%
2026-06-23	31.2000	31.6500	30.0000	30.0000	-11.609%	16	4,654	-10.333%
2026-06-22	31.5800	35.2500	31.5800	33.9400	+3.476%	40	4,658	-20.742%
2026-06-18	31.9300	32.8600	31.8000	32.8000	+24.478%	337	4,946	-17.988%
2026-06-16	24.7000	26.3500	24.7000	26.3500	+9.336%	20	4,946	+2.087%
2026-06-15	22.4800	24.1000	22.2500	24.1000	-1.431%	12	4,926	+11.618%
2026-06-12	24.1000	24.4500	24.1000	24.4500	+3.165%	7	4,926	+10.020%
2026-06-11	22.2500	24.8500	22.2500	23.7000	+13.669%	37	4,919	+13.502%
2026-06-10	19.8000	21.1000	19.8000	20.8500	+2.963%	8	4,893	+29.017%
2026-06-09	16.3200	20.5100	16.3200	20.2500	+29.808%	21	4,894	+32.840%
2026-06-08	16.2900	16.2900	15.0600	15.6000	+4.348%	18	4,888	+72.436%
2026-06-05	14.7500	14.9500	14.5500	14.9500	+12.660%	45	4,886	+79.933%
2026-06-04	12.7500	14.0500	12.5400	13.2700	+4.488%	59	4,902	+102.713%
2026-06-03	12.7600	13.0000	12.7000	12.7000	+18.140%	10	4,912	+111.811%
2026-06-02	11.3000	11.8000	10.7500	10.7500	+26.471%	304	4,911	+150.233%
2026-06-01	10.1500	10.3000	8.3000	8.5000	-32.593%	366	4,936	+216.471%
2026-05-29	16.0100	16.0100	12.4500	12.6100	-33.632%	78	4,945	+113.323%
2026-05-28	20.4800	20.4800	16.1500	19.0000	-2.314%	122	4,952	+41.579%
2026-05-27	18.0000	19.4500	17.7500	19.4500	+4.290%	220	4,850	+38.303%
2026-05-26	18.5500	18.8000	17.9500	18.6500	+0.811%	350	4,840	+44.236%
2026-05-22	17.4500	19.2500	17.4500	18.5000	-9.046%	8	4,564	+45.405%
2026-05-21	21.5000	21.5000	20.2500	20.3400	+7.619%	38	4,573	+32.252%
2026-05-20	20.6400	20.7000	18.9000	18.9000	+2.717%	584	4,573	+42.328%
2026-05-19	17.0300	19.1000	16.1500	18.4000	-5.155%	203	4,257	+46.196%
2026-05-18	20.1000	20.2500	19.3000	19.4000	-10.599%	14	4,257	+38.660%
2026-05-15	21.8500	21.8500	21.0500	21.7000	-12.851%	59	4,257	+23.963%
2026-05-14	25.9500	27.0000	24.1900	24.9000	-5.287%	59	4,238	+8.032%
2026-05-13	24.9400	26.2900	24.9200	26.2900	+13.908%	31	4,243	+2.320%
2026-05-12	21.3000	23.0800	21.3000	23.0800	+12.585%	23	4,243	+16.551%
2026-05-11	19.1500	20.7000	19.1000	20.5000	+9.333%	27	4,243	+31.220%
2026-05-08	19.7100	19.7100	18.4700	18.7500	+13.982%	16	4,251	+43.467%
2026-05-07	15.7500	16.6500	15.7500	16.4500	-12.267%	16	4,256	+63.526%
2026-05-06	16.1000	18.7500	16.1000	18.7500	+15.031%	108	4,255	+43.467%
2026-05-05	16.9300	17.2500	16.3000	16.3000	-2.395%	15	4,225	+65.031%
2026-05-04	16.3700	16.7000	16.3700	16.7000	-7.479%	2	4,224	+61.078%
2026-05-01	18.6500	18.6500	18.0500	18.0500	-14.252%	9	4,228	+49.030%
2026-04-30	21.7500	22.0400	20.7500	21.0500	+10.789%	24	4,228	+27.791%
2026-04-29	19.7500	19.7500	18.9000	19.0000	+2.981%	313	4,235	+41.579%
2026-04-28	18.3500	18.6500	18.1500	18.4500	-4.897%	22	4,053	+45.799%
2026-04-27	18.5000	19.4000	18.5000	19.4000	-9.557%	27	4,044	+38.660%
2026-04-24	21.7000	21.9000	21.4500	21.4500	-5.298%	13	4,031	+25.408%
2026-04-23	21.5000	22.8500	21.5000	22.6500	+45.659%	48	4,031	+18.764%
2026-04-22	16.0000	16.0000	15.3000	15.5500	-3.715%	208	4,025	+72.990%
2026-04-21	15.1000	16.1500	15.0600	16.1500	-1.824%	17	4,006	+66.563%
2026-04-20	16.7000	16.8000	16.4000	16.4500	-10.598%	469	4,006	+63.526%
2026-04-17	17.6000	18.4000	17.6000	18.4000	+0.546%	199	3,576	+46.196%
2026-04-16	18.7500	18.9900	18.2600	18.3000	-4.188%	128	3,622	+46.995%
2026-04-15	20.8500	20.8500	19.1000	19.1000	-13.770%	21	3,619	+40.838%
2026-04-14	22.1500	22.2000	22.1000	22.1500	-1.336%	25	3,619	+21.445%
2026-04-13	24.2000	24.2000	22.4500	22.4500	-18.215%	13	3,608	+19.822%
2026-04-10	26.0000	27.6200	26.0000	27.4500	+12.916%	34	3,603	-2.004%
2026-04-09	25.0000	25.0000	23.2800	24.3100	+18.875%	52	3,608	+10.654%
2026-04-08	17.8500	20.4500	17.8000	20.4500	+12.055%	24	3,607	+31.540%
2026-04-07	18.1500	18.2500	17.9000	18.2500	+5.797%	12	3,585	+47.397%
2026-04-06	17.2500	17.2500	17.2500	17.2500	-0.862%	1	3,573	+55.942%
2026-04-02	18.3000	18.3000	17.4000	17.4000	+1.458%	111	3,491	+54.598%
2026-04-01	17.6500	17.6500	17.0000	17.1500	-1.719%	18	3,491	+56.851%
2026-03-31	18.7000	18.7000	17.4500	17.4500	-8.877%	18	3,488	+54.155%
2026-03-30	19.5000	19.5000	18.1000	19.1500	-7.354%	23	3,486	+40.470%
2026-03-27	20.7100	20.7100	20.2500	20.6700	+12.951%	14	3,477	+30.140%
2026-03-26	17.4500	18.3000	17.4000	18.3000	-9.136%	25	3,471	+46.995%
2026-03-25	18.7000	20.1400	18.7000	20.1400	+7.413%	10	3,471	+33.565%
2026-03-24	18.2500	18.7500	18.2500	18.7500	+30.208%	13	3,467	+43.467%
2026-03-23	14.4000	14.4000	14.4000	14.4000	-4.636%	15	3,456	+86.806%
2026-03-20	15.4200	15.4200	15.0500	15.1000	+2.096%	704	3,456	+78.146%
2026-03-19	14.5000	15.0500	14.5000	14.7900	-1.728%	63	3,546	+81.880%
2026-03-18	14.6600	15.1000	14.6600	15.0500	+10.256%	52	3,485	+78.738%
2026-03-17	13.5000	13.7500	13.5000	13.6500	-1.087%	726	3,187	+97.070%
2026-03-16	14.3500	14.3500	13.8000	13.8000	-13.750%	189	3,183	+94.928%
2026-03-13	15.3500	16.0000	15.3500	16.0000	+17.216%	3	3,004	+68.125%
2026-03-12	13.0500	13.6500	13.0500	13.6500	-18.018%	5	3,006	+97.070%
2026-03-11	15.9500	17.0000	15.7000	16.6500	+2.147%	921	2,968	+61.562%
2026-03-10	17.3100	17.5000	16.3000	16.3000	+4.153%	177	2,591	+65.031%
2026-03-09	15.6500	15.6500	15.6500	15.6500	+1.954%	1	2,593	+71.885%
2026-03-06	15.4500	15.4500	15.2500	15.3500	+3.367%	9	2,592	+75.244%
2026-03-05	15.0200	15.6000	14.8500	14.8500	-13.411%	27	2,592	+81.145%
2026-03-04	17.0500	17.1500	17.0500	17.1500	-7.547%	4	2,592	+56.851%
2026-02-27	19.0000	19.0000	18.5500	18.5500	+9.246%	42	2,588	+45.013%
2026-02-26	17.3800	17.3800	16.9800	16.9800	-10.866%	5	2,586	+58.422%
2026-02-25	21.6200	21.6200	19.0500	19.0500	-7.748%	61	2,565	+41.207%
2026-02-24	20.8700	21.6000	20.6500	20.6500	-19.273%	4	2,565	+30.266%
2026-02-23	25.0000	25.5800	25.0000	25.5800	+25.392%	2	2,563	+5.160%
2026-02-20	21.2900	22.0500	20.4000	20.4000	-5.687%	9	2,563	+31.863%
2026-02-19	21.6300	21.6300	21.6300	21.6300	+7.880%	250	2,556	+24.364%
2026-02-17	20.0500	20.0500	20.0500	20.0500	+0.250%	1	2,306	+34.165%
2026-02-13	22.0500	22.0500	20.0000	20.0000	-11.111%	9	2,310	+34.500%
2026-02-12	21.0500	23.2000	21.0500	22.5000	+3.830%	38	2,310	+19.556%
2026-02-11	21.6300	21.7500	21.3500	21.6700	+27.097%	347	2,301	+24.135%
2026-02-10	17.3700	17.3700	17.0500	17.0500	-14.750%	5	2,001	+57.771%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+3.896%	3	2,001	+34.500%
2026-02-05	17.6800	19.2500	17.6800	19.2500	+19.565%	207	1,998	+39.740%
2026-02-04	18.2800	18.4400	16.1000	16.1000	-9.040%	506	1,800	+67.081%
2026-02-03	15.0000	17.7000	15.0000	17.7000	+58.744%	329	1,295	+51.977%
2026-02-02	10.7500	11.1500	10.7500	11.1500	+0.814%	4	1,007	+141.256%
2026-01-29	11.1000	11.5000	10.9500	11.0600	+48.856%	24	1,006	+143.219%
2026-01-27	7.4300	7.4300	7.4300	7.4300	-0.933%	1	1,013	+262.046%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-5.063%	3	1,013	+258.667%
2026-01-23	8.2700	8.2700	7.6000	7.9000	-5.389%	9	1,010	+240.506%
2026-01-22	8.4000	8.4000	8.3500	8.3500	-7.530%	2	1,010	+222.156%
2026-01-21	9.0300	9.0300	9.0300	9.0300	+5.000%	1	1,012	+197.896%
2026-01-20	8.0000	8.6000	8.0000	8.6000	+13.307%	208	862	+212.791%
2026-01-16	7.3400	7.5900	7.3400	7.5900	+18.594%	3	831	+254.414%
2026-01-15	6.5600	6.5600	6.4000	6.4000	-4.335%	3	831	+320.313%
2026-01-14	6.7700	6.7700	6.6900	6.6900	+16.348%	3	833	+302.093%
2026-01-13	5.6000	5.7500	5.6000	5.7500	+27.778%	9	833	+367.826%
2026-01-05	4.5000	4.5000	4.5000	4.5000	-1.099%	2	835	+497.778%
2026-01-02	4.5000	4.6500	4.5000	4.5500	+26.389%	14	835	+491.209%
2025-12-29	3.6000	3.6000	3.6000	3.6000	+2.857%	2	824	+647.222%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-18.605%	2	826	+668.571%
2025-12-19	4.3500	4.4000	4.3000	4.3000	-14.000%	6	828	+525.581%
2025-12-08	4.7300	5.0000	4.7300	5.0000	-8.592%	22	826	+438.000%
2025-12-05	5.4700	5.4700	5.4700	5.4700	-32.883%	2	827	+391.773%
2025-12-03	8.4000	8.4000	8.1000	8.1500	-6.322%	22	826	+230.061%
2025-12-02	8.7000	8.7000	8.7000	8.7000	-5.435%	2	836	+209.195%
2025-12-01	9.0000	9.2000	9.0000	9.2000	-14.019%	3	838	+192.391%
2025-11-25	10.7000	10.7000	10.7000	10.7000	-7.759%	2	840	+151.402%
2025-11-20	11.5000	11.6000	11.5000	11.6000	+5.455%	20	841	+131.897%
2025-11-19	10.9000	11.4000	10.7200	11.0000	+42.857%	25	826	+144.545%
2025-11-12	7.7000	7.7000	7.7000	7.7000	-4.938%	1	806	+249.351%
2025-11-11	8.1000	8.1000	8.1000	8.1000	-10.497%	1	806	+232.099%
2025-11-10	9.0500	9.0500	9.0500	9.0500	-0.549%	1	806	+197.238%
2025-11-07	9.3000	9.3000	9.1000	9.1000	-2.674%	6	807	+195.604%
2025-11-06	9.1000	9.3500	9.1000	9.3500	+27.211%	7	805	+187.701%
2025-10-29	7.4000	7.4500	7.3500	7.3500	-26.500%	16	805	+265.986%
2025-10-15	10.0000	10.0000	10.0000	10.0000	+7.527%	1	818	+169.000%
2025-10-14	9.3000	9.3000	9.3000	9.3000	+4.848%	1	817	+189.247%
2025-10-10	8.9200	8.9200	8.8700	8.8700	-4.108%	2	817	+203.269%
2025-10-09	9.2000	9.2500	9.2000	9.2500	-5.128%	2	818	+190.811%
2025-10-08	9.7500	9.7500	9.7500	9.7500	+3.503%	1	817	+175.897%
2025-10-07	9.7500	9.7500	9.4200	9.4200	+1.290%	2	816	+185.563%
2025-10-06	9.3000	9.3000	9.3000	9.3000	0.000%	1	816	+189.247%
2025-10-02	9.3000	9.4000	9.3000	9.3000	-2.311%	6	817	+189.247%
2025-10-01	9.1500	9.5200	9.1500	9.5200	+24.934%	631	815	+182.563%
2025-09-29	7.6200	7.6200	7.6200	7.6200	-7.636%	1	215	+253.018%
2025-09-26	8.2500	8.2500	8.2500	8.2500	+2.357%	1	214	+226.061%
2025-09-25	7.9000	8.0600	7.9000	8.0600	+9.660%	2	215	+233.747%
2025-09-17	7.7000	7.7000	7.3500	7.3500	-6.962%	42	215	+265.986%
2025-09-16	8.0400	8.0400	7.9000	7.9000	+12.216%	3	193	+240.506%
2025-09-11	7.0400	7.0400	7.0400	7.0400	+10.172%	1	191	+282.102%
2025-09-08	6.3200	6.3900	6.3200	6.3900	-3.910%	2	191	+320.970%
2025-09-04	6.6500	7.6000	6.6500	6.6500	-17.901%	25	191	+304.511%
2025-08-26	8.1000	8.1000	8.1000	8.1000	+3.448%	1	174	+232.099%
2025-08-25	7.6700	7.8300	7.6700	7.8300	-10.000%	2	173	+243.550%
2025-08-15	8.7000	8.7000	8.7000	8.7000	-12.121%	2	173	+209.195%
2025-08-14	9.8800	9.9000	9.8800	9.9000	-2.174%	2	171	+171.717%
2025-08-13	10.0800	10.1200	10.0800	10.1200	-1.748%	2	171	+165.810%
2025-08-12	10.3500	10.3500	10.3000	10.3000	+8.421%	4	171	+161.165%
2025-08-11	9.5000	9.5000	9.5000	9.5000	+3.149%	1	167	+183.158%
2025-08-07	9.2100	9.2100	9.2100	9.2100	+13.704%	1	166	+192.074%
2025-08-06	8.1000	8.1000	8.1000	8.1000	+4.651%	2	165	+232.099%
2025-08-01	7.7400	7.8000	7.7400	7.7400	+12.993%	21	165	+247.545%
2025-07-31	6.6800	6.8500	6.6800	6.8500	+5.385%	4	150	+292.701%
2025-07-23	6.5000	6.5000	6.5000	6.5000	-3.704%	19	149	+313.846%
2025-07-21	6.7800	6.9000	6.7500	6.7500	-6.897%	3	130	+298.519%
2025-07-17	7.3200	7.4300	7.2500	7.2500	-3.718%	5	129	+271.034%
2025-07-15	7.4300	7.5300	7.4300	7.5300	-0.791%	2	128	+257.238%
2025-07-14	7.4500	7.5900	7.4500	7.5900	+4.115%	2	128	+254.414%
2025-07-10	7.0400	7.2900	7.0400	7.2900	+9.132%	2	128	+268.999%
2025-07-09	6.5800	6.6800	6.5800	6.6800	-3.188%	2	128	+302.695%
2025-07-07	6.3300	6.9000	6.3300	6.9000	-4.300%	113	128	+289.855%
2025-07-02	7.0600	7.2100	7.0600	7.2100	+7.612%	2	21	+273.093%
2025-06-30	6.6600	6.7000	6.6600	6.7000	-7.459%	2	21	+301.493%
2025-06-26	6.9900	7.2400	6.9900	7.2400	+1.259%	2	21	+271.547%
2025-06-24	7.3500	7.5900	7.1500	7.1500	-13.438%	18	21	+276.224%
2025-06-23	8.5000	8.5000	8.0900	8.2600	-0.482%	5	11	+225.666%
2025-06-20	8.2700	8.5200	8.2700	8.3000	-0.718%	10	11	+224.096%
2025-06-18	8.1600	8.3600	8.1600	8.3600	-1.531%	2	8	+221.770%
2025-06-13	8.2200	8.4900	8.2200	8.4900	+7.878%	4	8	+216.843%
2025-06-12	7.7300	7.8700	7.7300	7.8700	+2.341%	2	8	+241.804%
2025-06-11	7.4700	7.6900	7.4700	7.6900	+3.499%	2	8	+249.805%
2025-06-10	7.2300	7.4300	7.2300	7.4300	+0.135%	2	8	+262.046%
2025-06-09	7.1900	7.4200	7.1900	7.4200	+0.678%	2	8	+262.534%
2025-06-06	7.3800	7.7400	7.2600	7.3700	-7.990%	20	8	+264.993%
2025-06-05	7.8100	8.0100	7.8100	8.0100	-0.989%	2	8	+235.830%
2025-06-04	7.9300	8.3000	7.9300	8.0900	-4.599%	5	9	+232.509%
2025-06-03	8.3500	8.4800	8.3500	8.4800	+0.952%	2	9	+217.217%
2025-06-02	8.7600	8.9600	8.4000	8.4000	0.000%	8	9	+220.238%
2025-05-30	8.4600	8.7400	8.4000	8.4000	-6.667%	6	4	+220.238%
2025-05-29	9.0000	9.0000	9.0000	9.0000	+7.784%	1	3	+198.889%
2025-05-28	8.0700	8.3500	8.0700	8.3500	-2.794%	2	2	+222.156%
2025-05-27	8.2600	8.5900	8.2600	8.5900	+4.121%	2	1	+213.155%
2025-05-23	7.9300	8.2500	7.9300	8.2500	0.000%	4	0	+226.061%