Dark

CRM20260918P185
CRM Sep 18 2026 185.00 Put (CRM260918P00185000)
option OPRA

EOD

Aug 13, 2026

5.75-26.752%(-2.10)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.2300	8.0800	5.4100	5.7500	-26.752%	53	3,045	0.000%
2026-08-12	7.9000	8.1200	6.8500	7.8500	+22.656%	78	3,040	-26.752%
2026-08-11	6.8500	6.8500	6.1000	6.4000	-6.569%	67	3,046	-10.156%
2026-08-10	8.0000	8.1600	6.6800	6.8500	-23.889%	104	3,045	-16.058%
2026-08-07	9.4100	9.4100	8.3300	9.0000	-25.435%	153	3,051	-36.111%
2026-08-06	12.9900	12.9900	11.8700	12.0700	+25.729%	570	3,003	-52.361%
2026-08-05	9.8000	10.5200	9.3200	9.6000	-8.571%	407	2,857	-40.104%
2026-08-04	13.4400	13.4400	10.5000	10.5000	-14.286%	66	3,014	-45.238%
2026-08-03	10.8500	12.2500	9.9900	12.2500	-9.259%	88	2,979	-53.061%
2026-07-31	14.9500	14.9500	13.5000	13.5000	-12.338%	77	2,936	-57.407%
2026-07-30	15.2500	17.4100	15.2500	15.4000	+33.797%	15	2,920	-62.662%
2026-07-29	13.6000	13.6000	11.5100	11.5100	-22.019%	779	2,936	-50.043%
2026-07-28	15.7200	15.7200	13.8900	14.7600	-18.901%	135	2,233	-61.043%
2026-07-27	21.6800	21.6800	18.2000	18.2000	-30.534%	4	2,154	-68.407%
2026-07-24	27.8200	27.8200	26.2000	26.2000	-0.190%	8	2,155	-78.053%
2026-07-22	24.8500	26.2500	24.8500	26.2500	+19.102%	23	2,155	-78.095%
2026-07-21	22.0400	22.0400	22.0400	22.0400	+11.538%	1	2,166	-73.911%
2026-07-20	19.9500	19.9500	19.7600	19.7600	-6.880%	21	2,167	-70.901%
2026-07-17	20.9500	21.4500	20.9500	21.2200	+2.760%	19	2,147	-72.903%
2026-07-16	22.7500	22.7500	20.6500	20.6500	-13.235%	4	2,139	-72.155%
2026-07-15	22.5500	23.8500	22.5500	23.8000	+6.155%	4	2,140	-75.840%
2026-07-13	23.4000	23.4000	20.9700	22.4200	-15.714%	12	2,142	-74.353%
2026-07-10	26.6000	26.6000	26.6000	26.6000	-2.920%	1	2,142	-78.383%
2026-07-09	26.8100	27.4000	26.8100	27.4000	+26.559%	2	2,142	-79.015%
2026-07-07	23.2500	23.2500	21.4500	21.6500	-14.087%	25	2,142	-73.441%
2026-07-02	26.0300	26.0300	25.2000	25.2000	-7.011%	7	2,138	-77.183%
2026-07-01	26.0500	27.1000	26.0500	27.1000	-16.047%	24	2,138	-78.782%
2026-06-30	32.5000	32.5000	32.2200	32.2800	+1.765%	4	2,133	-82.187%
2026-06-26	32.9300	32.9300	31.7200	31.7200	-5.651%	22	2,133	-81.873%
2026-06-24	33.4200	33.6200	33.4200	33.6200	-4.489%	26	2,133	-82.897%
2026-06-23	36.0500	36.0500	35.2000	35.2000	-3.030%	11	2,134	-83.665%
2026-06-22	36.3000	36.3000	36.3000	36.3000	+4.762%	1	2,134	-84.160%
2026-06-18	35.7000	36.5600	34.6500	34.6500	+9.134%	8	2,134	-83.405%
2026-06-17	31.9000	31.9000	31.0500	31.7500	+6.974%	7	2,134	-81.890%
2026-06-16	27.5100	30.0500	27.5100	29.6800	+15.712%	112	2,134	-80.627%
2026-06-15	25.6500	25.6500	25.6500	25.6500	-8.556%	1	2,134	-77.583%
2026-06-12	29.5000	29.5000	28.0500	28.0500	+3.125%	3	2,134	-79.501%
2026-06-11	26.0300	27.9800	26.0300	27.2000	+13.808%	17	2,134	-78.860%
2026-06-10	22.8000	24.4400	22.8000	23.9000	+1.143%	3	2,151	-75.941%
2026-06-09	21.5000	23.7700	21.5000	23.6300	+29.835%	3	2,152	-75.667%
2026-06-08	18.2000	18.2000	18.2000	18.2000	+4.000%	5	2,150	-68.407%
2026-06-05	15.6500	17.5000	15.6500	17.5000	+9.718%	5	2,151	-67.143%
2026-06-04	14.8000	16.2500	14.8000	15.9500	+1.657%	35	2,153	-63.950%
2026-06-03	15.0500	15.6900	15.0500	15.6900	+19.134%	24	2,135	-63.352%
2026-06-02	14.0000	14.0000	13.1700	13.1700	+29.754%	23	2,143	-56.340%
2026-06-01	12.3700	12.3700	10.0700	10.1500	-33.003%	30	2,143	-43.350%
2026-05-29	18.5500	18.5500	14.5500	15.1500	-29.535%	120	2,136	-62.046%
2026-05-28	19.3000	21.5000	19.3000	21.5000	+5.134%	59	2,153	-73.256%
2026-05-27	20.4500	20.4500	20.4500	20.4500	-4.439%	6	2,183	-71.883%
2026-05-26	20.7000	21.4000	20.7000	21.4000	+1.086%	4	2,183	-73.131%
2026-05-22	22.0000	22.1000	21.1700	21.1700	-11.975%	13	2,179	-72.839%
2026-05-21	24.0500	24.0500	24.0500	24.0500	+8.824%	2	2,177	-76.091%
2026-05-20	22.9000	23.0000	22.0500	22.1000	+4.739%	80	2,177	-73.982%
2026-05-19	18.9300	21.4500	18.5500	21.1000	-6.222%	48	2,161	-72.749%
2026-05-18	22.7000	23.0000	22.1500	22.5000	-7.216%	16	2,161	-74.444%
2026-05-15	24.8500	24.8500	24.1500	24.2500	-13.854%	228	2,161	-76.289%
2026-05-14	27.8500	28.6500	27.8000	28.1500	-4.899%	31	1,966	-79.574%
2026-05-13	29.0500	29.6000	28.9500	29.6000	+27.039%	70	1,992	-80.574%
2026-05-11	21.5600	23.5000	21.5600	23.3000	+5.192%	15	1,992	-75.322%
2026-05-08	21.8500	22.1500	21.8500	22.1500	+16.887%	3	2,006	-74.041%
2026-05-07	18.6200	19.0500	18.3100	18.9500	-11.655%	39	2,005	-69.657%
2026-05-06	20.3700	21.4500	19.0900	21.4500	+13.492%	80	2,015	-73.193%
2026-05-05	20.2200	20.2300	18.9000	18.9000	-2.174%	193	2,026	-69.577%
2026-05-04	19.2500	19.3400	19.1500	19.3200	-5.985%	23	1,993	-70.238%
2026-05-01	21.9000	21.9000	20.5500	20.5500	-16.293%	5	1,975	-72.019%
2026-04-30	23.7000	24.6000	23.7000	24.5500	+11.845%	13	1,975	-76.578%
2026-04-29	22.2000	22.2600	21.9500	21.9500	+4.524%	30	1,964	-73.804%
2026-04-28	20.9500	21.2500	20.6000	21.0000	-11.950%	16	1,949	-72.619%
2026-04-24	24.7500	24.7500	23.8500	23.8500	-5.357%	8	1,965	-75.891%
2026-04-23	23.6200	25.9200	23.6200	25.2000	+39.535%	26	1,957	-77.183%
2026-04-22	18.3300	18.3300	17.5500	18.0600	+6.235%	97	1,922	-68.162%
2026-04-21	17.4500	17.4500	17.0000	17.0000	-9.671%	2	1,906	-66.176%
2026-04-20	18.3300	19.0500	17.6500	18.8200	-10.594%	12	1,906	-69.447%
2026-04-17	18.5500	21.0500	18.5500	21.0500	+0.429%	26	1,901	-72.684%
2026-04-16	21.4500	21.8700	20.9600	20.9600	-4.292%	73	1,900	-72.567%
2026-04-15	24.0300	24.0300	21.8900	21.9000	-11.587%	30	1,825	-73.744%
2026-04-14	24.7700	24.7700	24.7700	24.7700	-14.468%	1	1,796	-76.786%
2026-04-13	28.9600	28.9600	28.9600	28.9600	-4.517%	1	1,793	-80.145%
2026-04-10	29.3700	30.7600	29.3700	30.3300	+13.172%	68	1,793	-81.042%
2026-04-09	26.3000	27.5000	26.3000	26.8000	+27.316%	5	1,732	-78.545%
2026-04-08	20.3000	21.0500	20.2500	21.0500	+3.186%	298	1,731	-72.684%
2026-04-07	20.4500	20.8000	20.4000	20.4000	+2.513%	6	1,716	-71.814%
2026-04-02	19.8000	19.9000	19.8000	19.9000	+1.015%	3	1,713	-71.106%
2026-04-01	20.2500	20.2500	19.3000	19.7000	-0.505%	45	1,713	-70.812%
2026-03-31	21.2500	21.2500	19.6000	19.8000	-7.477%	28	1,680	-70.960%
2026-03-30	21.9800	21.9800	20.4000	21.4000	-6.957%	29	1,666	-73.131%
2026-03-27	22.7500	23.0000	22.4000	23.0000	+11.111%	28	1,646	-75.000%
2026-03-26	19.6500	20.7000	19.5000	20.7000	-5.263%	12	1,624	-72.222%
2026-03-25	20.5400	22.4000	20.2000	21.8500	+3.066%	53	1,617	-73.684%
2026-03-24	20.5000	21.7000	19.7500	21.2000	+27.711%	192	1,577	-72.877%
2026-03-23	16.6000	16.6000	16.6000	16.6000	-5.682%	1	1,519	-65.361%
2026-03-20	18.1500	18.1500	17.0500	17.6000	+5.075%	134	1,519	-67.330%
2026-03-19	17.1000	17.1000	16.7500	16.7500	-1.471%	12	1,394	-65.672%
2026-03-18	17.1500	17.1500	16.8500	17.0000	+8.280%	29	1,390	-66.176%
2026-03-17	15.2500	15.7000	15.0500	15.7000	+0.965%	89	1,375	-63.376%
2026-03-16	16.2500	16.2500	15.5500	15.5500	-6.325%	12	1,290	-63.023%
2026-03-13	16.6000	16.6000	16.6000	16.6000	+6.070%	1	1,288	-65.361%
2026-03-12	16.0800	16.0800	14.6300	15.6500	-16.086%	363	1,287	-63.259%
2026-03-11	17.9500	18.6500	17.7500	18.6500	+0.920%	40	1,268	-69.169%
2026-03-10	19.0000	19.6700	18.0900	18.4800	+9.027%	19	1,297	-68.885%
2026-03-06	18.1400	18.1500	16.9500	16.9500	-15.250%	15	1,300	-66.077%
2026-03-04	20.0000	20.0000	20.0000	20.0000	-0.398%	1	1,294	-71.250%
2026-03-03	20.0800	20.0800	20.0800	20.0800	-1.084%	1	1,294	-71.365%
2026-03-02	20.6500	20.6500	20.3000	20.3000	+2.319%	10	1,294	-71.675%
2026-02-27	21.0500	21.0500	19.8400	19.8400	+11.775%	4	1,292	-71.018%
2026-02-26	19.2600	19.3700	17.7500	17.7500	-16.862%	8	1,293	-67.606%
2026-02-25	23.0000	23.0000	21.3500	21.3500	-10.482%	5	1,293	-73.068%
2026-02-24	24.3500	24.3500	23.8500	23.8500	+3.696%	12	1,293	-75.891%
2026-02-18	23.2000	23.2000	23.0000	23.0000	-6.504%	3	1,293	-75.000%
2026-02-17	24.1300	24.6000	24.1300	24.6000	+9.870%	190	1,292	-76.626%
2026-02-13	22.9200	22.9200	21.9000	22.3900	-12.196%	13	1,101	-74.319%
2026-02-12	23.3300	25.5000	23.3300	25.5000	+6.250%	2	1,101	-77.451%
2026-02-11	24.0000	24.0000	24.0000	24.0000	+23.520%	200	1,101	-76.042%
2026-02-10	21.2600	21.2600	19.4100	19.4300	-6.587%	24	902	-70.407%
2026-02-09	20.8000	20.8000	20.8000	20.8000	-9.170%	8	900	-72.356%
2026-02-06	20.5000	22.9000	20.5000	22.9000	+10.096%	7	894	-74.891%
2026-02-05	19.7100	20.8000	19.7100	20.8000	+9.244%	2	891	-72.356%
2026-02-04	21.7100	21.7100	19.0400	19.0400	-3.154%	3	892	-69.800%
2026-02-03	15.1900	19.6600	15.1900	19.6600	+57.280%	211	893	-70.753%
2026-01-30	12.5000	12.5000	12.5000	12.5000	-4.798%	7	693	-54.000%
2026-01-29	12.7000	13.2700	12.7000	13.1300	+45.243%	21	693	-56.207%
2026-01-28	8.9100	9.0400	8.9100	9.0400	+1.119%	645	697	-36.394%
2026-01-27	9.0500	9.1500	8.9400	8.9400	+1.017%	6	221	-35.682%
2026-01-26	8.8500	8.8500	8.8500	8.8500	-1.993%	4	221	-35.028%
2026-01-23	9.0000	9.0300	9.0000	9.0300	-16.000%	3	225	-36.323%
2026-01-21	10.7500	10.7500	10.7500	10.7500	+22.857%	1	223	-46.512%
2026-01-16	8.6000	8.7500	8.6000	8.7500	+17.450%	43	223	-34.286%
2026-01-14	7.7700	7.7700	7.4500	7.4500	+57.173%	5	223	-22.819%
2026-01-12	4.7400	4.7400	4.7400	4.7400	-3.462%	1	225	+21.308%
2026-01-09	4.8500	4.9100	4.8500	4.9100	+10.337%	6	225	+17.108%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-13.592%	10	225	+29.213%
2026-01-05	5.1500	5.1500	5.1500	5.1500	-2.647%	3	225	+11.650%
2026-01-02	5.3000	5.3000	5.2500	5.2900	+25.952%	6	225	+8.696%
2025-12-26	4.2000	4.2000	4.2000	4.2000	-24.051%	1	225	+36.905%
2025-12-09	5.5300	5.5300	5.5300	5.5300	-40.538%	2	225	+3.978%
2025-12-03	9.3000	9.3000	9.3000	9.3000	-10.232%	10	225	-38.172%
2025-12-01	10.3600	10.3600	10.3600	10.3600	-6.667%	1	215	-44.498%
2025-11-28	11.1000	11.1000	11.1000	11.1000	-5.932%	1	215	-48.198%
2025-11-26	11.8000	11.8000	11.8000	11.8000	-6.719%	1	213	-51.271%
2025-11-24	12.6500	12.6500	12.6500	12.6500	+16.055%	1	213	-54.545%
2025-11-18	10.6500	10.9000	10.6500	10.9000	+14.737%	8	213	-47.248%
2025-11-17	9.5000	9.5000	9.5000	9.5000	+3.939%	6	205	-39.474%
2025-11-14	9.1500	9.1500	9.1400	9.1400	-3.280%	2	199	-37.090%
2025-11-11	9.4500	9.4500	9.4500	9.4500	-4.061%	6	193	-39.153%
2025-11-10	9.8500	9.8500	9.8500	9.8500	-3.431%	1	193	-41.624%
2025-11-07	10.2000	10.2000	10.2000	10.2000	+33.508%	3	192	-43.627%
2025-11-03	7.6500	7.7100	7.6400	7.6400	-23.980%	3	191	-24.738%
2025-10-17	10.0500	10.0500	10.0500	10.0500	-2.899%	1	191	-42.786%
2025-10-09	10.3500	10.3500	10.3500	10.3500	-1.896%	1	191	-44.444%
2025-10-08	10.5000	10.5500	10.5000	10.5500	+3.941%	59	191	-45.498%
2025-10-03	10.1500	10.1500	10.1500	10.1500	-4.245%	1	137	-43.350%
2025-10-02	11.0000	11.0000	10.4500	10.6000	+21.143%	13	137	-45.755%
2025-09-26	8.7500	8.7500	8.7500	8.7500	-0.455%	1	143	-34.286%
2025-09-24	8.7900	8.7900	8.7900	8.7900	+1.618%	1	142	-34.585%
2025-09-17	8.7000	8.7500	8.6500	8.6500	+7.054%	27	142	-33.526%
2025-09-11	7.8800	8.0800	7.8800	8.0800	+11.295%	2	122	-28.837%
2025-09-08	7.2200	7.2600	7.2200	7.2600	-6.202%	2	122	-20.799%
2025-09-04	8.6000	8.6000	7.7400	7.7400	-2.886%	16	123	-25.711%
2025-09-03	7.9600	7.9700	7.9600	7.9700	+1.014%	2	114	-27.854%
2025-08-29	7.8000	7.8900	7.8000	7.8900	+5.906%	2	115	-27.123%
2025-08-28	7.6700	7.7300	7.4500	7.4500	-10.241%	10	115	-22.819%
2025-08-27	8.6300	8.6700	8.3000	8.3000	-9.783%	27	105	-30.723%
2025-08-26	9.2500	9.2700	9.2000	9.2000	+4.784%	12	80	-37.500%
2025-08-25	8.7300	8.7800	8.7300	8.7800	-12.637%	2	68	-34.510%
2025-08-18	10.0500	10.0500	10.0500	10.0500	+1.515%	10	68	-42.786%
2025-08-15	9.8500	9.9000	9.8500	9.9000	-10.407%	2	58	-41.919%
2025-08-14	10.9200	11.0500	10.9200	11.0500	-2.900%	2	58	-47.964%
2025-08-13	11.3200	11.3800	11.3200	11.3800	-2.318%	2	58	-49.473%
2025-08-12	11.6500	11.6500	11.3500	11.6500	+7.870%	18	58	-50.644%
2025-08-11	10.7500	10.8500	10.7500	10.8000	+4.247%	30	41	-46.759%
2025-08-08	10.2300	10.3600	10.2300	10.3600	+14.475%	2	18	-44.498%
2025-08-06	9.0500	9.0500	9.0500	9.0500	+7.738%	2	18	-36.464%
2025-08-04	8.4000	8.4000	8.4000	8.4000	-2.890%	1	16	-31.548%
2025-08-01	8.6500	8.6500	8.6500	8.6500	+20.139%	3	15	-33.526%
2025-07-30	6.9200	7.2000	6.9200	7.2000	+5.882%	3	12	-20.139%
2025-07-29	6.8000	6.8000	6.8000	6.8000	+2.256%	2	11	-15.441%
2025-07-28	6.7800	6.7800	6.6500	6.6500	-14.634%	6	9	-13.534%
2025-07-21	7.5900	7.7900	7.5900	7.7900	-10.046%	2	3	-26.187%
2025-07-16	8.4900	8.6600	8.4900	8.6600	+16.398%	2	3	-33.603%
2025-07-09	7.3100	7.4400	7.3100	7.4400	+1.778%	2	3	-22.715%
2025-07-03	7.1200	7.3100	7.1200	7.3100	-8.396%	2	3	-21.341%
2025-07-02	7.8500	7.9800	7.8500	7.9800	+6.400%	2	3	-27.945%
2025-07-01	7.2600	7.5000	7.2600	7.5000	+0.671%	4	3	-23.333%
2025-06-30	7.3100	7.4500	7.3100	7.4500	-4.242%	2	2	-22.819%
2025-06-27	7.5200	7.7800	7.5200	7.7800	-3.234%	2	2	-26.093%
2025-06-26	7.8600	8.0400	7.8600	8.0400	-15.190%	2	2	-28.483%
2025-06-20	9.2400	9.4800	9.2400	9.4800	+8.219%	4	2	-39.346%
2025-06-17	8.4200	8.7600	8.4200	8.7600	-7.203%	2	2	-34.361%
2025-06-13	9.1700	9.4400	9.1700	9.4400	+8.009%	4	2	-39.089%
2025-06-12	8.5200	8.7400	8.5200	8.7400	+2.945%	2	2	-34.211%
2025-06-11	8.3200	8.4900	8.3200	8.4900	+3.159%	2	2	-32.273%
2025-06-10	8.0100	8.2300	8.0100	8.2300	+0.611%	2	2	-30.134%
2025-06-09	7.9100	8.1800	7.9100	8.1800	-0.365%	2	2	-29.707%
2025-06-06	8.0100	8.2100	8.0100	8.2100	-8.166%	4	2	-29.963%
2025-06-05	8.6600	8.9400	8.6600	8.9400	-2.081%	2	2	-35.682%
2025-06-04	8.7900	9.1300	8.7900	9.1300	-3.181%	4	2	-37.021%
2025-06-03	9.2000	9.4300	9.2000	9.4300	-2.683%	2	2	-39.024%
2025-05-30	9.3600	9.6900	9.3600	9.6900	+5.556%	4	2	-40.660%
2025-05-28	8.8700	9.1800	8.8700	9.1800	-2.340%	2	2	-37.364%
2025-05-27	9.1600	9.4000	9.1600	9.4000	+3.638%	2	1	-38.830%
2025-05-23	8.7800	9.0700	8.7800	9.0700	0.000%	4	0	-36.604%