Dark

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

EOD

Aug 13, 2026

4.39-27.318%(-1.65)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.0000	6.1000	4.2000	4.3900	-27.318%	162	6,006	0.000%
2026-08-12	5.8500	6.1500	5.3500	6.0400	+27.966%	105	5,983	-27.318%
2026-08-11	5.1500	5.1500	4.6500	4.7200	-9.405%	113	5,911	-6.992%
2026-08-10	6.8500	6.8500	5.0500	5.2100	-25.251%	183	5,935	-15.739%
2026-08-07	7.8000	7.8000	6.3400	6.9700	-27.244%	1,758	5,851	-37.016%
2026-08-06	9.9700	10.8100	9.5000	9.5800	+25.887%	91	4,397	-54.175%
2026-08-05	7.1500	8.3400	7.1500	7.6100	-9.941%	147	4,347	-42.313%
2026-08-04	10.8300	10.8300	8.3100	8.4500	-12.435%	109	4,428	-48.047%
2026-08-03	8.5000	9.6500	7.6600	9.6500	-13.839%	86	4,427	-54.508%
2026-07-31	13.5400	13.5400	11.1500	11.2000	-11.950%	245	4,431	-60.804%
2026-07-30	12.5000	14.1800	11.8000	12.7200	+36.043%	106	4,381	-65.487%
2026-07-29	11.3900	11.9200	9.2500	9.3500	-25.319%	41	4,365	-53.048%
2026-07-28	13.0800	13.5000	11.4000	12.5200	-21.307%	246	4,365	-64.936%
2026-07-27	17.5000	17.5000	14.7100	15.9100	-28.333%	115	4,311	-72.407%
2026-07-24	22.2000	22.2000	22.2000	22.2000	-13.719%	30	4,332	-80.225%
2026-07-23	24.3800	26.0000	24.3800	25.7300	+13.850%	17	4,333	-82.938%
2026-07-22	21.8400	22.6000	21.8400	22.6000	+20.469%	5	4,330	-80.575%
2026-07-21	18.4100	19.7000	17.8000	18.7600	+10.418%	79	4,335	-76.599%
2026-07-20	18.8200	19.6500	16.3700	16.9900	-5.084%	535	4,355	-74.161%
2026-07-17	16.8000	18.5000	16.8000	17.9000	+0.618%	26	4,795	-75.475%
2026-07-16	20.0000	20.0000	17.3300	17.7900	-11.493%	46	4,780	-75.323%
2026-07-15	18.4300	20.5500	18.0000	20.1000	0.000%	74	4,763	-78.159%
2026-07-14	21.4400	21.4400	19.1400	20.1000	+6.406%	8	4,753	-78.159%
2026-07-13	20.8300	20.8300	17.8000	18.8900	-17.691%	51	4,757	-76.760%
2026-07-10	22.9500	22.9500	22.9500	22.9500	+1.325%	30	4,707	-80.871%
2026-07-09	22.6500	22.6500	22.6500	22.6500	+7.346%	1	4,677	-80.618%
2026-07-08	21.5000	21.5000	20.9000	21.1000	+14.986%	34	4,678	-79.194%
2026-07-07	19.9500	19.9500	17.9900	18.3500	-14.651%	118	4,682	-76.076%
2026-07-06	21.7900	22.6000	21.5000	21.5000	+0.939%	4	4,690	-79.581%
2026-07-02	22.1000	22.5500	21.3000	21.3000	-8.348%	60	4,667	-79.390%
2026-07-01	23.5200	23.5200	22.6000	23.2400	-18.599%	26	4,667	-81.110%
2026-06-30	28.5500	28.5500	28.5500	28.5500	+6.134%	2	4,659	-84.623%
2026-06-29	25.0000	26.9000	25.0000	26.9000	-3.237%	5	4,659	-83.680%
2026-06-26	27.9800	27.9800	27.8000	27.8000	-15.321%	2	4,656	-84.209%
2026-06-25	32.6500	32.9000	31.7500	32.8300	+7.710%	28	4,656	-86.628%
2026-06-24	30.4800	30.4800	30.4800	30.4800	+1.600%	1	4,653	-85.597%
2026-06-23	31.2000	31.6500	30.0000	30.0000	-11.609%	16	4,654	-85.367%
2026-06-22	31.5800	35.2500	31.5800	33.9400	+3.476%	40	4,658	-87.065%
2026-06-18	31.9300	32.8600	31.8000	32.8000	+24.478%	337	4,946	-86.616%
2026-06-16	24.7000	26.3500	24.7000	26.3500	+9.336%	20	4,946	-83.340%
2026-06-15	22.4800	24.1000	22.2500	24.1000	-1.431%	12	4,926	-81.784%
2026-06-12	24.1000	24.4500	24.1000	24.4500	+3.165%	7	4,926	-82.045%
2026-06-11	22.2500	24.8500	22.2500	23.7000	+13.669%	37	4,919	-81.477%
2026-06-10	19.8000	21.1000	19.8000	20.8500	+2.963%	8	4,893	-78.945%
2026-06-09	16.3200	20.5100	16.3200	20.2500	+29.808%	21	4,894	-78.321%
2026-06-08	16.2900	16.2900	15.0600	15.6000	+4.348%	18	4,888	-71.859%
2026-06-05	14.7500	14.9500	14.5500	14.9500	+12.660%	45	4,886	-70.635%
2026-06-04	12.7500	14.0500	12.5400	13.2700	+4.488%	59	4,902	-66.918%
2026-06-03	12.7600	13.0000	12.7000	12.7000	+18.140%	10	4,912	-65.433%
2026-06-02	11.3000	11.8000	10.7500	10.7500	+26.471%	304	4,911	-59.163%
2026-06-01	10.1500	10.3000	8.3000	8.5000	-32.593%	366	4,936	-48.353%
2026-05-29	16.0100	16.0100	12.4500	12.6100	-33.632%	78	4,945	-65.186%
2026-05-28	20.4800	20.4800	16.1500	19.0000	-2.314%	122	4,952	-76.895%
2026-05-27	18.0000	19.4500	17.7500	19.4500	+4.290%	220	4,850	-77.429%
2026-05-26	18.5500	18.8000	17.9500	18.6500	+0.811%	350	4,840	-76.461%
2026-05-22	17.4500	19.2500	17.4500	18.5000	-9.046%	8	4,564	-76.270%
2026-05-21	21.5000	21.5000	20.2500	20.3400	+7.619%	38	4,573	-78.417%
2026-05-20	20.6400	20.7000	18.9000	18.9000	+2.717%	584	4,573	-76.772%
2026-05-19	17.0300	19.1000	16.1500	18.4000	-5.155%	203	4,257	-76.141%
2026-05-18	20.1000	20.2500	19.3000	19.4000	-10.599%	14	4,257	-77.371%
2026-05-15	21.8500	21.8500	21.0500	21.7000	-12.851%	59	4,257	-79.770%
2026-05-14	25.9500	27.0000	24.1900	24.9000	-5.287%	59	4,238	-82.369%
2026-05-13	24.9400	26.2900	24.9200	26.2900	+13.908%	31	4,243	-83.302%
2026-05-12	21.3000	23.0800	21.3000	23.0800	+12.585%	23	4,243	-80.979%
2026-05-11	19.1500	20.7000	19.1000	20.5000	+9.333%	27	4,243	-78.585%
2026-05-08	19.7100	19.7100	18.4700	18.7500	+13.982%	16	4,251	-76.587%
2026-05-07	15.7500	16.6500	15.7500	16.4500	-12.267%	16	4,256	-73.313%
2026-05-06	16.1000	18.7500	16.1000	18.7500	+15.031%	108	4,255	-76.587%
2026-05-05	16.9300	17.2500	16.3000	16.3000	-2.395%	15	4,225	-73.067%
2026-05-04	16.3700	16.7000	16.3700	16.7000	-7.479%	2	4,224	-73.713%
2026-05-01	18.6500	18.6500	18.0500	18.0500	-14.252%	9	4,228	-75.679%
2026-04-30	21.7500	22.0400	20.7500	21.0500	+10.789%	24	4,228	-79.145%
2026-04-29	19.7500	19.7500	18.9000	19.0000	+2.981%	313	4,235	-76.895%
2026-04-28	18.3500	18.6500	18.1500	18.4500	-4.897%	22	4,053	-76.206%
2026-04-27	18.5000	19.4000	18.5000	19.4000	-9.557%	27	4,044	-77.371%
2026-04-24	21.7000	21.9000	21.4500	21.4500	-5.298%	13	4,031	-79.534%
2026-04-23	21.5000	22.8500	21.5000	22.6500	+45.659%	48	4,031	-80.618%
2026-04-22	16.0000	16.0000	15.3000	15.5500	-3.715%	208	4,025	-71.768%
2026-04-21	15.1000	16.1500	15.0600	16.1500	-1.824%	17	4,006	-72.817%
2026-04-20	16.7000	16.8000	16.4000	16.4500	-10.598%	469	4,006	-73.313%
2026-04-17	17.6000	18.4000	17.6000	18.4000	+0.546%	199	3,576	-76.141%
2026-04-16	18.7500	18.9900	18.2600	18.3000	-4.188%	128	3,622	-76.011%
2026-04-15	20.8500	20.8500	19.1000	19.1000	-13.770%	21	3,619	-77.016%
2026-04-14	22.1500	22.2000	22.1000	22.1500	-1.336%	25	3,619	-80.181%
2026-04-13	24.2000	24.2000	22.4500	22.4500	-18.215%	13	3,608	-80.445%
2026-04-10	26.0000	27.6200	26.0000	27.4500	+12.916%	34	3,603	-84.007%
2026-04-09	25.0000	25.0000	23.2800	24.3100	+18.875%	52	3,608	-81.942%
2026-04-08	17.8500	20.4500	17.8000	20.4500	+12.055%	24	3,607	-78.533%
2026-04-07	18.1500	18.2500	17.9000	18.2500	+5.797%	12	3,585	-75.945%
2026-04-06	17.2500	17.2500	17.2500	17.2500	-0.862%	1	3,573	-74.551%
2026-04-02	18.3000	18.3000	17.4000	17.4000	+1.458%	111	3,491	-74.770%
2026-04-01	17.6500	17.6500	17.0000	17.1500	-1.719%	18	3,491	-74.402%
2026-03-31	18.7000	18.7000	17.4500	17.4500	-8.877%	18	3,488	-74.842%
2026-03-30	19.5000	19.5000	18.1000	19.1500	-7.354%	23	3,486	-77.076%
2026-03-27	20.7100	20.7100	20.2500	20.6700	+12.951%	14	3,477	-78.761%
2026-03-26	17.4500	18.3000	17.4000	18.3000	-9.136%	25	3,471	-76.011%
2026-03-25	18.7000	20.1400	18.7000	20.1400	+7.413%	10	3,471	-78.203%
2026-03-24	18.2500	18.7500	18.2500	18.7500	+30.208%	13	3,467	-76.587%
2026-03-23	14.4000	14.4000	14.4000	14.4000	-4.636%	15	3,456	-69.514%
2026-03-20	15.4200	15.4200	15.0500	15.1000	+2.096%	704	3,456	-70.927%
2026-03-19	14.5000	15.0500	14.5000	14.7900	-1.728%	63	3,546	-70.318%
2026-03-18	14.6600	15.1000	14.6600	15.0500	+10.256%	52	3,485	-70.831%
2026-03-17	13.5000	13.7500	13.5000	13.6500	-1.087%	726	3,187	-67.839%
2026-03-16	14.3500	14.3500	13.8000	13.8000	-13.750%	189	3,183	-68.188%
2026-03-13	15.3500	16.0000	15.3500	16.0000	+17.216%	3	3,004	-72.563%
2026-03-12	13.0500	13.6500	13.0500	13.6500	-18.018%	5	3,006	-67.839%
2026-03-11	15.9500	17.0000	15.7000	16.6500	+2.147%	921	2,968	-73.634%
2026-03-10	17.3100	17.5000	16.3000	16.3000	+4.153%	177	2,591	-73.067%
2026-03-09	15.6500	15.6500	15.6500	15.6500	+1.954%	1	2,593	-71.949%
2026-03-06	15.4500	15.4500	15.2500	15.3500	+3.367%	9	2,592	-71.401%
2026-03-05	15.0200	15.6000	14.8500	14.8500	-13.411%	27	2,592	-70.438%
2026-03-04	17.0500	17.1500	17.0500	17.1500	-7.547%	4	2,592	-74.402%
2026-02-27	19.0000	19.0000	18.5500	18.5500	+9.246%	42	2,588	-76.334%
2026-02-26	17.3800	17.3800	16.9800	16.9800	-10.866%	5	2,586	-74.146%
2026-02-25	21.6200	21.6200	19.0500	19.0500	-7.748%	61	2,565	-76.955%
2026-02-24	20.8700	21.6000	20.6500	20.6500	-19.273%	4	2,565	-78.741%
2026-02-23	25.0000	25.5800	25.0000	25.5800	+25.392%	2	2,563	-82.838%
2026-02-20	21.2900	22.0500	20.4000	20.4000	-5.687%	9	2,563	-78.480%
2026-02-19	21.6300	21.6300	21.6300	21.6300	+7.880%	250	2,556	-79.704%
2026-02-17	20.0500	20.0500	20.0500	20.0500	+0.250%	1	2,306	-78.105%
2026-02-13	22.0500	22.0500	20.0000	20.0000	-11.111%	9	2,310	-78.050%
2026-02-12	21.0500	23.2000	21.0500	22.5000	+3.830%	38	2,310	-80.489%
2026-02-11	21.6300	21.7500	21.3500	21.6700	+27.097%	347	2,301	-79.742%
2026-02-10	17.3700	17.3700	17.0500	17.0500	-14.750%	5	2,001	-74.252%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+3.896%	3	2,001	-78.050%
2026-02-05	17.6800	19.2500	17.6800	19.2500	+19.565%	207	1,998	-77.195%
2026-02-04	18.2800	18.4400	16.1000	16.1000	-9.040%	506	1,800	-72.733%
2026-02-03	15.0000	17.7000	15.0000	17.7000	+58.744%	329	1,295	-75.198%
2026-02-02	10.7500	11.1500	10.7500	11.1500	+0.814%	4	1,007	-60.628%
2026-01-29	11.1000	11.5000	10.9500	11.0600	+48.856%	24	1,006	-60.307%
2026-01-27	7.4300	7.4300	7.4300	7.4300	-0.933%	1	1,013	-40.915%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-5.063%	3	1,013	-41.467%
2026-01-23	8.2700	8.2700	7.6000	7.9000	-5.389%	9	1,010	-44.430%
2026-01-22	8.4000	8.4000	8.3500	8.3500	-7.530%	2	1,010	-47.425%
2026-01-21	9.0300	9.0300	9.0300	9.0300	+5.000%	1	1,012	-51.384%
2026-01-20	8.0000	8.6000	8.0000	8.6000	+13.307%	208	862	-48.953%
2026-01-16	7.3400	7.5900	7.3400	7.5900	+18.594%	3	831	-42.161%
2026-01-15	6.5600	6.5600	6.4000	6.4000	-4.335%	3	831	-31.406%
2026-01-14	6.7700	6.7700	6.6900	6.6900	+16.348%	3	833	-34.380%
2026-01-13	5.6000	5.7500	5.6000	5.7500	+27.778%	9	833	-23.652%
2026-01-05	4.5000	4.5000	4.5000	4.5000	-1.099%	2	835	-2.444%
2026-01-02	4.5000	4.6500	4.5000	4.5500	+26.389%	14	835	-3.516%
2025-12-29	3.6000	3.6000	3.6000	3.6000	+2.857%	2	824	+21.944%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-18.605%	2	826	+25.429%
2025-12-19	4.3500	4.4000	4.3000	4.3000	-14.000%	6	828	+2.093%
2025-12-08	4.7300	5.0000	4.7300	5.0000	-8.592%	22	826	-12.200%
2025-12-05	5.4700	5.4700	5.4700	5.4700	-32.883%	2	827	-19.744%
2025-12-03	8.4000	8.4000	8.1000	8.1500	-6.322%	22	826	-46.135%
2025-12-02	8.7000	8.7000	8.7000	8.7000	-5.435%	2	836	-49.540%
2025-12-01	9.0000	9.2000	9.0000	9.2000	-14.019%	3	838	-52.283%
2025-11-25	10.7000	10.7000	10.7000	10.7000	-7.759%	2	840	-58.972%
2025-11-20	11.5000	11.6000	11.5000	11.6000	+5.455%	20	841	-62.155%
2025-11-19	10.9000	11.4000	10.7200	11.0000	+42.857%	25	826	-60.091%
2025-11-12	7.7000	7.7000	7.7000	7.7000	-4.938%	1	806	-42.987%
2025-11-11	8.1000	8.1000	8.1000	8.1000	-10.497%	1	806	-45.802%
2025-11-10	9.0500	9.0500	9.0500	9.0500	-0.549%	1	806	-51.492%
2025-11-07	9.3000	9.3000	9.1000	9.1000	-2.674%	6	807	-51.758%
2025-11-06	9.1000	9.3500	9.1000	9.3500	+27.211%	7	805	-53.048%
2025-10-29	7.4000	7.4500	7.3500	7.3500	-26.500%	16	805	-40.272%
2025-10-15	10.0000	10.0000	10.0000	10.0000	+7.527%	1	818	-56.100%
2025-10-14	9.3000	9.3000	9.3000	9.3000	+4.848%	1	817	-52.796%
2025-10-10	8.9200	8.9200	8.8700	8.8700	-4.108%	2	817	-50.507%
2025-10-09	9.2000	9.2500	9.2000	9.2500	-5.128%	2	818	-52.541%
2025-10-08	9.7500	9.7500	9.7500	9.7500	+3.503%	1	817	-54.974%
2025-10-07	9.7500	9.7500	9.4200	9.4200	+1.290%	2	816	-53.397%
2025-10-06	9.3000	9.3000	9.3000	9.3000	0.000%	1	816	-52.796%
2025-10-02	9.3000	9.4000	9.3000	9.3000	-2.311%	6	817	-52.796%
2025-10-01	9.1500	9.5200	9.1500	9.5200	+24.934%	631	815	-53.887%
2025-09-29	7.6200	7.6200	7.6200	7.6200	-7.636%	1	215	-42.388%
2025-09-26	8.2500	8.2500	8.2500	8.2500	+2.357%	1	214	-46.788%
2025-09-25	7.9000	8.0600	7.9000	8.0600	+9.660%	2	215	-45.533%
2025-09-17	7.7000	7.7000	7.3500	7.3500	-6.962%	42	215	-40.272%
2025-09-16	8.0400	8.0400	7.9000	7.9000	+12.216%	3	193	-44.430%
2025-09-11	7.0400	7.0400	7.0400	7.0400	+10.172%	1	191	-37.642%
2025-09-08	6.3200	6.3900	6.3200	6.3900	-3.910%	2	191	-31.299%
2025-09-04	6.6500	7.6000	6.6500	6.6500	-17.901%	25	191	-33.985%
2025-08-26	8.1000	8.1000	8.1000	8.1000	+3.448%	1	174	-45.802%
2025-08-25	7.6700	7.8300	7.6700	7.8300	-10.000%	2	173	-43.934%
2025-08-15	8.7000	8.7000	8.7000	8.7000	-12.121%	2	173	-49.540%
2025-08-14	9.8800	9.9000	9.8800	9.9000	-2.174%	2	171	-55.657%
2025-08-13	10.0800	10.1200	10.0800	10.1200	-1.748%	2	171	-56.621%
2025-08-12	10.3500	10.3500	10.3000	10.3000	+8.421%	4	171	-57.379%
2025-08-11	9.5000	9.5000	9.5000	9.5000	+3.149%	1	167	-53.789%
2025-08-07	9.2100	9.2100	9.2100	9.2100	+13.704%	1	166	-52.334%
2025-08-06	8.1000	8.1000	8.1000	8.1000	+4.651%	2	165	-45.802%
2025-08-01	7.7400	7.8000	7.7400	7.7400	+12.993%	21	165	-43.282%
2025-07-31	6.6800	6.8500	6.6800	6.8500	+5.385%	4	150	-35.912%
2025-07-23	6.5000	6.5000	6.5000	6.5000	-3.704%	19	149	-32.462%
2025-07-21	6.7800	6.9000	6.7500	6.7500	-6.897%	3	130	-34.963%
2025-07-17	7.3200	7.4300	7.2500	7.2500	-3.718%	5	129	-39.448%
2025-07-15	7.4300	7.5300	7.4300	7.5300	-0.791%	2	128	-41.700%
2025-07-14	7.4500	7.5900	7.4500	7.5900	+4.115%	2	128	-42.161%
2025-07-10	7.0400	7.2900	7.0400	7.2900	+9.132%	2	128	-39.781%
2025-07-09	6.5800	6.6800	6.5800	6.6800	-3.188%	2	128	-34.281%
2025-07-07	6.3300	6.9000	6.3300	6.9000	-4.300%	113	128	-36.377%
2025-07-02	7.0600	7.2100	7.0600	7.2100	+7.612%	2	21	-39.112%
2025-06-30	6.6600	6.7000	6.6600	6.7000	-7.459%	2	21	-34.478%
2025-06-26	6.9900	7.2400	6.9900	7.2400	+1.259%	2	21	-39.365%
2025-06-24	7.3500	7.5900	7.1500	7.1500	-13.438%	18	21	-38.601%
2025-06-23	8.5000	8.5000	8.0900	8.2600	-0.482%	5	11	-46.852%
2025-06-20	8.2700	8.5200	8.2700	8.3000	-0.718%	10	11	-47.108%
2025-06-18	8.1600	8.3600	8.1600	8.3600	-1.531%	2	8	-47.488%
2025-06-13	8.2200	8.4900	8.2200	8.4900	+7.878%	4	8	-48.292%
2025-06-12	7.7300	7.8700	7.7300	7.8700	+2.341%	2	8	-44.219%
2025-06-11	7.4700	7.6900	7.4700	7.6900	+3.499%	2	8	-42.913%
2025-06-10	7.2300	7.4300	7.2300	7.4300	+0.135%	2	8	-40.915%
2025-06-09	7.1900	7.4200	7.1900	7.4200	+0.678%	2	8	-40.836%
2025-06-06	7.3800	7.7400	7.2600	7.3700	-7.990%	20	8	-40.434%
2025-06-05	7.8100	8.0100	7.8100	8.0100	-0.989%	2	8	-45.194%
2025-06-04	7.9300	8.3000	7.9300	8.0900	-4.599%	5	9	-45.735%
2025-06-03	8.3500	8.4800	8.3500	8.4800	+0.952%	2	9	-48.231%
2025-06-02	8.7600	8.9600	8.4000	8.4000	0.000%	8	9	-47.738%
2025-05-30	8.4600	8.7400	8.4000	8.4000	-6.667%	6	4	-47.738%
2025-05-29	9.0000	9.0000	9.0000	9.0000	+7.784%	1	3	-51.222%
2025-05-28	8.0700	8.3500	8.0700	8.3500	-2.794%	2	2	-47.425%
2025-05-27	8.2600	8.5900	8.2600	8.5900	+4.121%	2	1	-48.894%
2025-05-23	7.9300	8.2500	7.9300	8.2500	0.000%	4	0	-46.788%