Dark

CRM20260918P190
CRM Sep 18 2026 190.00 Put (CRM260918P00190000)
option OPRA

EOD

Aug 13, 2026

7.50-25.000%(-2.50)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.7200	10.5000	7.0000	7.5000	-25.000%	197	9,039	0.000%
2026-08-12	9.7100	10.4300	8.9000	10.0000	+19.048%	118	8,909	-25.000%
2026-08-11	8.4000	8.6500	8.2000	8.4000	-3.890%	202	8,859	-10.714%
2026-08-10	10.3800	10.3800	8.5000	8.7400	-23.668%	203	8,999	-14.188%
2026-08-07	11.7900	12.0500	10.4700	11.4500	-22.896%	334	8,903	-34.498%
2026-08-06	15.4000	16.0800	14.8400	14.8500	+25.954%	65	8,845	-49.495%
2026-08-05	12.4000	12.9900	11.5800	11.7900	-9.862%	221	8,835	-36.387%
2026-08-04	16.2200	16.2200	12.8600	13.0800	-9.793%	162	8,938	-42.661%
2026-08-03	13.4700	14.7000	12.0000	14.5000	-18.402%	86	8,930	-48.276%
2026-07-31	18.2500	18.2500	17.7700	17.7700	-3.424%	3	8,911	-57.794%
2026-07-30	19.0900	19.0900	18.4000	18.4000	+31.900%	297	8,911	-59.239%
2026-07-29	16.7300	16.7400	13.8500	13.9500	-23.978%	132	8,912	-46.237%
2026-07-28	18.4000	18.4000	16.9000	18.3500	-15.242%	33	8,972	-59.128%
2026-07-27	24.2500	24.2500	21.6000	21.6500	-27.471%	8	8,970	-65.358%
2026-07-24	30.2500	30.2500	29.8500	29.8500	-15.415%	2	8,970	-74.874%
2026-07-23	33.5300	36.5500	33.5300	35.2900	+14.059%	7	8,971	-78.748%
2026-07-22	29.8500	30.9400	29.8500	30.9400	+20.202%	127	8,973	-75.760%
2026-07-21	26.5400	26.5400	25.1000	25.7400	+14.655%	8	8,973	-70.862%
2026-07-20	22.4500	22.4500	22.4500	22.4500	-7.575%	1	8,972	-66.592%
2026-07-17	24.3200	24.3200	24.2900	24.2900	-0.451%	2	8,971	-69.123%
2026-07-16	26.4500	26.4500	23.7300	24.4000	-10.981%	18	8,971	-69.262%
2026-07-15	25.1300	27.5500	24.6000	27.4100	+5.423%	13	8,959	-72.638%
2026-07-14	27.2000	27.2000	26.0000	26.0000	+3.503%	11	8,949	-71.154%
2026-07-13	26.4500	26.4500	24.9000	25.1200	+1.742%	14	8,948	-70.143%
2026-07-07	26.3100	27.0400	24.6900	24.6900	-12.664%	38	8,940	-69.623%
2026-07-06	28.5000	28.5000	28.2000	28.2700	-2.180%	163	8,946	-73.470%
2026-07-02	29.8000	29.8000	28.9000	28.9000	-3.667%	20	8,946	-74.048%
2026-07-01	30.5100	30.7500	30.0000	30.0000	-8.116%	10	8,946	-75.000%
2026-06-29	34.7100	34.7100	32.6500	32.6500	-12.701%	6	8,937	-77.029%
2026-06-26	37.4000	37.4000	37.4000	37.4000	-7.472%	1	8,942	-79.947%
2026-06-25	41.1000	41.1000	40.1100	40.4200	+7.729%	22	8,941	-81.445%
2026-06-24	37.5200	37.5200	37.5200	37.5200	-3.224%	1	8,961	-80.011%
2026-06-23	39.7000	39.7000	38.7700	38.7700	-9.055%	3	8,962	-80.655%
2026-06-22	42.7600	43.7100	42.6300	42.6300	+4.485%	12	8,960	-82.407%
2026-06-18	40.2400	41.4000	40.2400	40.8000	+13.333%	6	8,974	-81.618%
2026-06-17	34.5000	36.0000	34.5000	36.0000	+7.111%	8	8,974	-79.167%
2026-06-16	31.1000	33.8000	31.1000	33.6100	+14.906%	46	8,974	-77.685%
2026-06-15	29.2500	29.2500	29.2500	29.2500	-3.878%	2	9,001	-74.359%
2026-06-12	34.6400	34.6400	30.4300	30.4300	-1.361%	40	8,999	-75.353%
2026-06-11	30.0700	30.8500	30.0300	30.8500	+15.890%	143	9,002	-75.689%
2026-06-10	26.6200	26.6200	26.6200	26.6200	-2.634%	1	8,993	-71.826%
2026-06-09	22.6900	27.3400	22.6900	27.3400	+28.659%	53	8,992	-72.568%
2026-06-08	21.0900	21.7500	21.0900	21.2500	+7.649%	6	8,992	-64.706%
2026-06-05	17.1500	19.8000	17.1500	19.7400	+5.845%	10	8,990	-62.006%
2026-06-04	17.5000	19.1000	17.5000	18.6500	+2.473%	44	8,983	-59.786%
2026-06-03	14.9500	18.5400	14.9500	18.2000	+22.559%	356	8,941	-58.791%
2026-06-02	15.0000	16.2000	14.8500	14.8500	+23.750%	131	8,925	-49.495%
2026-06-01	14.7500	14.9700	11.8700	12.0000	-33.148%	985	8,741	-37.500%
2026-05-29	19.1500	19.1500	16.6500	17.9500	-20.575%	757	8,042	-58.217%
2026-05-28	22.3900	23.1200	22.3900	22.6000	-9.237%	47	7,995	-66.814%
2026-05-27	23.2700	25.0000	23.2700	24.9000	+2.680%	607	7,948	-69.880%
2026-05-26	23.8000	24.3700	23.8000	24.2500	-0.288%	21	7,348	-69.072%
2026-05-22	24.3200	24.3200	24.3200	24.3200	-11.014%	200	7,354	-69.161%
2026-05-21	27.3300	27.3300	27.3300	27.3300	+26.528%	1	7,353	-72.558%
2026-05-19	22.5500	22.5500	21.6000	21.6000	-14.455%	11	7,353	-65.278%
2026-05-18	25.7000	26.1000	25.2500	25.2500	-7.847%	12	7,362	-70.297%
2026-05-15	28.0500	28.0500	27.3500	27.4000	-13.701%	7	7,362	-72.628%
2026-05-14	31.7300	31.7500	31.7300	31.7500	-3.788%	30	7,362	-76.378%
2026-05-13	31.5200	33.0000	31.5200	33.0000	+19.565%	6	7,366	-77.273%
2026-05-12	26.2400	27.7000	26.2400	27.6000	+6.154%	3	7,366	-72.826%
2026-05-11	25.0000	26.0000	25.0000	26.0000	+7.571%	17	7,366	-71.154%
2026-05-08	25.6000	26.0100	24.1700	24.1700	+12.681%	17	7,360	-68.970%
2026-05-07	21.2000	21.4500	20.9000	21.4500	-9.494%	5	7,349	-65.035%
2026-05-06	23.3500	23.7000	23.2500	23.7000	+11.792%	9	7,349	-68.354%
2026-05-05	22.3500	22.4500	21.2000	21.2000	-3.855%	18	7,346	-64.623%
2026-05-04	21.6700	22.0500	21.4800	22.0500	-5.161%	21	7,355	-65.986%
2026-05-01	23.2500	23.2500	23.2500	23.2500	-16.427%	4	7,345	-67.742%
2026-04-30	26.5500	27.8200	26.5400	27.8200	+12.632%	3	7,345	-73.041%
2026-04-29	25.0000	25.0000	24.7000	24.7000	+4.000%	13	7,345	-69.636%
2026-04-28	24.0500	24.0500	23.3000	23.7500	-2.263%	28	7,357	-68.421%
2026-04-27	24.2500	24.6500	24.1500	24.3000	-6.897%	22	7,363	-69.136%
2026-04-24	27.5500	27.5500	26.1000	26.1000	-11.375%	32	7,371	-71.264%
2026-04-23	27.1400	29.4500	27.1400	29.4500	+45.074%	32	7,403	-74.533%
2026-04-22	20.4600	20.8500	20.0000	20.3000	+4.639%	40	7,392	-63.054%
2026-04-21	19.2000	19.4500	18.9500	19.4000	-6.776%	105	7,398	-61.340%
2026-04-20	21.7000	21.7000	20.8100	20.8100	-12.929%	37	7,398	-63.960%
2026-04-17	21.3600	23.9000	20.9900	23.9000	-1.403%	26	7,398	-68.619%
2026-04-16	24.0000	24.3500	23.7700	24.2400	-2.962%	23	7,398	-69.059%
2026-04-15	24.9800	24.9800	24.9800	24.9800	-10.466%	1	7,396	-69.976%
2026-04-14	27.7300	28.0000	27.7000	27.9000	-2.720%	17	7,397	-73.118%
2026-04-13	28.6800	28.6800	28.6800	28.6800	-14.643%	107	7,382	-73.849%
2026-04-10	32.5800	34.1000	32.5500	33.6000	+8.039%	86	7,494	-77.679%
2026-04-09	30.0000	31.1000	29.0400	31.1000	+20.777%	18	7,492	-75.884%
2026-04-08	22.8000	25.7500	22.8000	25.7500	+9.808%	13	7,492	-70.874%
2026-04-07	22.9500	23.5000	22.8500	23.4500	+4.315%	15	7,491	-68.017%
2026-04-06	22.0500	22.4800	22.0500	22.4800	+0.582%	7	7,499	-66.637%
2026-04-02	22.5000	22.5000	22.3500	22.3500	+1.361%	11	7,507	-66.443%
2026-04-01	22.3500	22.3500	21.7500	22.0500	-0.899%	15	7,507	-65.986%
2026-03-31	22.8500	22.8500	22.2500	22.2500	-3.261%	6	7,511	-66.292%
2026-03-30	24.5500	24.5500	23.0000	23.0000	-10.156%	10	7,514	-67.391%
2026-03-27	26.0500	26.2000	25.4000	25.6000	+13.024%	22	7,520	-70.703%
2026-03-26	22.9800	22.9800	22.0000	22.6500	-8.300%	15	7,520	-66.887%
2026-03-25	22.8400	24.7000	22.8400	24.7000	+3.782%	2	7,530	-69.636%
2026-03-24	22.4500	24.1500	22.4500	23.8000	+30.411%	57	7,531	-68.487%
2026-03-23	18.2000	18.5500	18.2000	18.2500	-7.030%	56	7,552	-58.904%
2026-03-20	19.3000	19.9000	19.3000	19.6300	+1.605%	85	7,508	-61.793%
2026-03-19	19.3500	19.6000	18.8500	19.3200	+0.888%	54	7,496	-61.180%
2026-03-18	19.3500	19.5000	19.0500	19.1500	+5.104%	61	7,495	-60.836%
2026-03-17	17.5000	18.3500	17.5000	18.2200	+3.229%	195	7,495	-58.836%
2026-03-16	18.4000	18.5000	17.3200	17.6500	-12.189%	411	7,474	-57.507%
2026-03-13	18.9000	20.4500	18.4500	20.1000	+14.530%	37	7,126	-62.687%
2026-03-12	20.2100	20.2100	16.4000	17.5500	-16.429%	1,889	7,123	-57.265%
2026-03-11	20.9000	21.3000	20.9000	21.0000	+3.194%	150	6,627	-64.286%
2026-03-10	22.4900	22.5700	20.3500	20.3500	+4.359%	5,155	6,395	-63.145%
2026-03-06	19.2000	19.5000	19.1500	19.5000	+3.175%	30	1,642	-61.538%
2026-03-05	19.0000	19.1700	18.4000	18.9000	-10.427%	19	1,631	-60.317%
2026-03-04	22.1000	22.1000	21.0500	21.1000	+1.296%	12	1,617	-64.455%
2026-03-03	22.7000	22.7000	20.8300	20.8300	-7.627%	25	1,610	-63.994%
2026-03-02	22.9000	22.9000	22.5500	22.5500	+1.668%	7	1,601	-66.741%
2026-02-27	23.4500	23.4500	22.1700	22.1800	+12.020%	12	1,601	-66.186%
2026-02-26	20.5200	21.3000	19.8000	19.8000	-15.312%	45	1,601	-62.121%
2026-02-25	25.4000	25.4000	23.3800	23.3800	-13.086%	50	1,592	-67.921%
2026-02-24	26.9500	27.0000	26.4500	26.9000	-15.489%	24	1,592	-72.119%
2026-02-23	28.6800	32.2500	28.6000	31.8300	+21.073%	10	1,579	-76.437%
2026-02-19	27.1500	27.1500	26.2900	26.2900	-0.417%	27	1,576	-71.472%
2026-02-18	26.4000	26.4000	26.4000	26.4000	-2.258%	20	1,549	-71.591%
2026-02-17	27.0100	27.0100	27.0100	27.0100	+12.777%	1	1,549	-72.233%
2026-02-13	25.2700	25.2700	23.9500	23.9500	-16.754%	11	1,538	-68.685%
2026-02-12	28.0000	28.7700	28.0000	28.7700	+9.977%	11	1,538	-73.931%
2026-02-11	26.1600	26.1600	26.1600	26.1600	+21.561%	2	1,549	-71.330%
2026-02-10	21.7100	21.7100	21.5200	21.5200	-5.407%	7	1,551	-65.149%
2026-02-09	23.2000	23.2000	22.7000	22.7500	-6.762%	16	1,556	-67.033%
2026-02-06	22.9500	24.5000	22.9500	24.4000	-0.245%	40	1,559	-69.262%
2026-02-05	23.1500	24.4600	22.9500	24.4600	+12.719%	51	1,567	-69.338%
2026-02-04	22.5400	23.1200	21.7000	21.7000	-1.408%	9	1,559	-65.438%
2026-02-03	16.6900	22.0800	16.6900	22.0100	+51.271%	8	1,555	-65.925%
2026-01-30	14.6500	14.6500	14.5500	14.5500	-1.888%	4	1,551	-48.454%
2026-01-29	12.4500	15.3300	12.4500	14.8300	+44.261%	633	1,550	-49.427%
2026-01-27	10.0700	10.2800	10.0700	10.2800	+5.436%	5	1,145	-27.043%
2026-01-26	9.7000	9.7500	9.7000	9.7500	-3.941%	14	1,143	-23.077%
2026-01-23	10.2300	10.2300	10.1500	10.1500	-8.559%	43	1,143	-26.108%
2026-01-22	11.1000	11.1000	11.1000	11.1000	-7.500%	1	1,143	-32.432%
2026-01-20	10.7500	12.0000	10.6000	12.0000	+17.302%	761	1,088	-37.500%
2026-01-16	10.0000	10.3000	9.6000	10.2300	+13.667%	59	477	-26.686%
2026-01-15	8.8200	9.4000	8.8200	9.0000	+2.273%	46	477	-16.667%
2026-01-14	8.8000	8.8000	8.8000	8.8000	+12.245%	3	450	-14.773%
2026-01-13	7.5000	7.8400	7.5000	7.8400	+43.853%	4	450	-4.337%
2026-01-09	5.7500	5.7500	5.4500	5.4500	-9.619%	5	450	+37.615%
2026-01-02	6.0300	6.0300	6.0300	6.0300	+17.087%	1	450	+24.378%
2025-12-23	5.1500	5.1500	5.1500	5.1500	-5.505%	4	451	+45.631%
2025-12-22	5.4500	5.4500	5.4500	5.4500	-14.844%	1	452	+37.615%
2025-12-05	7.2700	7.2700	6.4000	6.4000	-24.794%	4	452	+17.188%
2025-12-04	9.5200	9.5200	8.5100	8.5100	-14.472%	6	455	-11.868%
2025-12-03	9.9500	9.9500	9.9500	9.9500	-31.849%	1	453	-24.623%
2025-11-20	14.6000	14.6000	14.6000	14.6000	+35.814%	15	453	-48.630%
2025-11-17	10.7500	10.7500	10.7500	10.7500	-4.444%	1	438	-30.233%
2025-11-10	11.2500	11.2500	11.2500	11.2500	-1.055%	14	438	-33.333%
2025-11-06	11.0000	12.1500	11.0000	11.3700	+22.258%	10	424	-34.037%
2025-11-05	9.3000	9.3000	9.3000	9.3000	+4.494%	5	417	-19.355%
2025-11-04	8.9000	8.9000	8.9000	8.9000	+4.094%	4	412	-15.730%
2025-10-27	8.5500	8.5500	8.5500	8.5500	-1.156%	1	409	-12.281%
2025-10-22	8.3500	8.6500	8.3500	8.6500	+8.805%	2	409	-13.295%
2025-10-21	7.9500	7.9500	7.9500	7.9500	-29.770%	1	410	-5.660%
2025-10-14	11.4400	11.4400	11.3200	11.3200	-5.272%	2	411	-33.746%
2025-10-10	11.9500	11.9500	11.9500	11.9500	+1.702%	1	409	-37.238%
2025-10-08	11.7500	11.7500	11.7500	11.7500	-0.424%	2	409	-36.170%
2025-10-02	11.7000	11.9000	11.7000	11.8000	+1.724%	7	408	-36.441%
2025-09-30	11.1000	11.6000	11.1000	11.6000	+17.290%	2	410	-35.345%
2025-09-24	9.8000	9.9000	9.7300	9.8900	+5.213%	224	409	-24.166%
2025-09-17	9.8800	10.1300	9.4000	9.4000	-7.389%	230	393	-20.213%
2025-09-16	10.1500	10.1500	10.1500	10.1500	+9.493%	1	209	-26.108%
2025-09-12	9.2700	9.2700	9.2700	9.2700	+0.761%	1	209	-19.094%
2025-09-11	8.9500	9.2000	8.9500	9.2000	+5.143%	9	208	-18.478%
2025-09-10	8.7500	8.7500	8.7500	8.7500	+9.925%	1	208	-14.286%
2025-09-09	7.9600	7.9600	7.9600	7.9600	-4.327%	1	208	-5.779%
2025-09-05	8.3200	8.3200	8.3200	8.3200	-12.421%	1	208	-9.856%
2025-09-04	10.1500	10.3000	9.5000	9.5000	+8.571%	110	209	-21.053%
2025-09-03	8.9900	9.0500	8.7000	8.7500	-5.914%	40	131	-14.286%
2025-09-02	9.0500	9.3500	9.0500	9.3000	+5.682%	18	93	-19.355%
2025-08-29	8.4000	8.8000	8.4000	8.8000	-14.976%	7	69	-14.773%
2025-08-26	10.1000	10.3500	10.1000	10.3500	+7.254%	3	69	-27.536%
2025-08-25	9.6500	9.6500	9.6500	9.6500	-10.233%	1	67	-22.280%
2025-08-19	10.7500	10.7500	10.7500	10.7500	-2.715%	1	66	-30.233%
2025-08-18	11.0500	11.0500	11.0500	11.0500	+0.455%	6	66	-32.127%
2025-08-15	11.0400	11.0700	11.0000	11.0000	-10.496%	4	60	-31.818%
2025-08-14	12.2300	12.2900	12.2300	12.2900	-2.769%	2	58	-38.975%
2025-08-13	12.6100	12.6400	12.6100	12.6400	-2.016%	2	58	-40.665%
2025-08-12	12.9000	12.9000	12.9000	12.9000	+8.403%	12	58	-41.860%
2025-08-11	11.9000	11.9000	11.9000	11.9000	+3.930%	1	46	-36.975%
2025-08-08	11.3900	11.4500	11.3900	11.4500	0.000%	2	46	-34.498%
2025-08-07	11.5100	11.5100	11.4500	11.4500	+15.075%	2	46	-34.498%
2025-08-06	10.1000	10.1000	9.9500	9.9500	+5.291%	3	44	-24.623%
2025-08-04	9.4800	9.5400	9.4500	9.4500	-1.665%	4	41	-20.635%
2025-08-01	9.6400	9.6400	9.6100	9.6100	+14.405%	2	39	-21.956%
2025-07-31	8.4000	8.4400	8.4000	8.4000	+9.091%	13	39	-10.714%
2025-07-29	7.2000	7.7000	7.2000	7.7000	-10.776%	27	28	-2.597%
2025-07-21	8.4700	8.6300	8.4700	8.6300	-9.822%	2	9	-13.094%
2025-07-16	9.5300	9.5700	9.5300	9.5700	+1.700%	2	8	-21.630%
2025-07-15	9.2600	9.4100	9.2600	9.4100	-0.318%	2	8	-20.298%
2025-07-14	9.2600	9.4400	9.2600	9.4400	+11.848%	2	8	-20.551%
2025-07-09	8.1500	8.4400	8.1500	8.4400	+4.069%	2	8	-11.137%
2025-07-07	7.8600	8.1100	7.8600	8.1100	-0.977%	2	8	-7.522%
2025-07-03	7.9300	8.1900	7.9300	8.1900	-7.874%	2	8	-8.425%
2025-07-02	8.7000	8.8900	8.7000	8.8900	+3.372%	2	8	-15.636%
2025-06-30	8.1400	8.6000	8.1400	8.6000	-0.922%	3	8	-12.791%
2025-06-27	8.3700	8.6800	8.3700	8.6800	-2.362%	2	7	-13.594%
2025-06-26	8.6800	8.8900	8.6800	8.8900	-12.843%	2	7	-15.636%
2025-06-20	10.2000	10.2000	10.2000	10.2000	+5.809%	10	7	-26.471%
2025-06-12	9.4200	9.6400	9.4200	9.6400	+2.991%	2	2	-22.199%
2025-06-11	9.2200	9.3600	9.2200	9.3600	+2.970%	2	2	-19.872%
2025-06-10	8.9800	9.0900	8.9800	9.0900	0.000%	2	2	-17.492%
2025-06-09	8.7800	9.0900	8.7800	9.0900	0.000%	2	2	-17.492%
2025-06-06	8.8600	9.0900	8.8600	9.0900	-7.528%	4	2	-17.492%
2025-06-05	9.5700	9.8300	9.5700	9.8300	-2.770%	2	2	-23.703%
2025-06-04	9.8900	10.1100	9.8900	10.1100	+0.999%	2	2	-25.816%
2025-06-03	9.8600	10.0100	9.8600	10.0100	-11.961%	2	2	-25.075%
2025-05-29	11.3700	11.3700	11.3700	11.3700	+13.022%	1	1	-34.037%
2025-05-28	9.8200	10.0600	9.8200	10.0600	0.000%	2	0	-25.447%