Dark

CRM20260918P195
CRM Sep 18 2026 195.00 Put (CRM260918P00195000)
option OPRA

EOD

Jun 29, 2026

38.05-4.565%(-1.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	38.0500	38.0500	38.0500	38.0500	-4.565%	6	2,858	0.000%
2026-06-26	41.4500	41.5800	39.7000	39.8700	-13.888%	38	2,865	-4.565%
2026-06-22	46.9300	46.9300	46.3000	46.3000	+5.467%	2	2,888	-17.819%
2026-06-18	46.1400	46.1400	43.9000	43.9000	+4.474%	5	2,879	-13.326%
2026-06-17	38.5800	42.1300	38.5800	42.0200	+11.076%	28	2,879	-9.448%
2026-06-16	37.8300	37.8300	37.8300	37.8300	+16.079%	1	2,879	+0.582%
2026-06-15	32.6000	32.6500	32.5900	32.5900	-6.992%	4	2,880	+16.754%
2026-06-12	35.0400	35.0400	35.0400	35.0400	+2.009%	1	2,878	+8.590%
2026-06-11	34.3500	34.3500	34.3500	34.3500	+10.806%	15	2,877	+10.771%
2026-06-10	29.3500	31.0000	29.3500	31.0000	+6.897%	4	2,878	+22.742%
2026-06-09	26.5200	31.0000	26.5200	29.0000	+17.886%	18	2,876	+31.207%
2026-06-08	24.4300	24.6000	24.4300	24.6000	+9.333%	7	2,882	+54.675%
2026-06-05	23.2000	23.2000	22.4000	22.5000	+4.651%	4	2,882	+69.111%
2026-06-04	19.8000	21.5000	19.8000	21.5000	+6.436%	54	2,885	+76.977%
2026-06-03	20.4200	20.4200	20.1500	20.2000	+15.759%	243	2,906	+88.366%
2026-06-02	18.4400	19.0000	17.4000	17.4500	+22.456%	206	3,045	+118.052%
2026-06-01	17.3000	17.3000	13.9500	14.2500	-31.325%	303	3,093	+167.018%
2026-05-29	21.9000	21.9000	19.5500	20.7500	-21.372%	268	2,848	+83.373%
2026-05-28	25.7200	26.3900	25.4700	26.3900	-6.914%	12	2,813	+44.183%
2026-05-27	26.0000	28.3500	26.0000	28.3500	+4.613%	30	2,810	+34.215%
2026-05-26	27.1000	27.1000	27.1000	27.1000	-1.455%	1	2,809	+40.406%
2026-05-19	24.4000	27.5000	24.4000	27.5000	-4.348%	9	2,810	+38.364%
2026-05-18	28.7500	28.7500	28.7500	28.7500	-6.504%	1	2,816	+32.348%
2026-05-15	30.7000	30.7500	30.6500	30.7500	-11.689%	3	2,816	+23.740%
2026-05-14	34.8200	34.8200	34.8200	34.8200	-0.571%	1	2,819	+9.276%
2026-05-13	35.0200	35.0200	35.0200	35.0200	+6.541%	5	2,815	+8.652%
2026-05-12	32.8700	32.8700	32.8700	32.8700	+33.890%	3	2,815	+15.759%
2026-05-07	23.7500	24.6000	23.7500	24.5500	+2.505%	7	2,815	+54.990%
2026-05-05	25.2500	25.3000	23.9500	23.9500	-3.622%	17	2,811	+58.873%
2026-05-04	23.7000	25.1500	23.6000	24.8500	-10.450%	46	2,808	+53.119%
2026-04-29	27.7500	27.7500	27.7500	27.7500	+4.128%	1	2,796	+37.117%
2026-04-28	26.8500	26.8500	26.6500	26.6500	-3.791%	4	2,796	+42.777%
2026-04-27	27.1000	27.7000	27.0500	27.7000	-9.536%	4	2,795	+37.365%
2026-04-24	30.9500	31.1000	30.6200	30.6200	-6.332%	13	2,795	+24.265%
2026-04-23	31.9200	32.6900	31.9200	32.6900	+44.646%	13	2,784	+16.396%
2026-04-22	23.0500	23.1000	22.6000	22.6000	+2.262%	25	2,797	+68.363%
2026-04-21	21.4400	22.1000	21.4400	22.1000	-6.117%	9	2,782	+72.172%
2026-04-20	25.1700	25.1700	23.5400	23.5400	-9.946%	22	2,782	+61.640%
2026-04-17	26.1400	26.1400	26.1400	26.1400	-18.618%	1	2,777	+45.562%
2026-04-14	32.1200	32.1200	32.1200	32.1200	+0.753%	1	2,778	+18.462%
2026-04-13	31.8800	31.8800	31.8800	31.8800	-14.759%	1	2,778	+19.354%
2026-04-10	37.9000	37.9000	37.4000	37.4000	+10.227%	13	2,779	+1.738%
2026-04-09	34.3000	34.3000	33.9300	33.9300	+23.832%	3	2,792	+12.143%
2026-04-08	24.7000	27.5000	24.7000	27.4000	+6.202%	45	2,794	+38.869%
2026-04-07	25.9000	26.3500	25.7000	25.8000	+3.407%	12	2,828	+47.481%
2026-04-02	26.2000	26.2000	24.7500	24.9500	+0.605%	247	2,877	+52.505%
2026-04-01	25.1500	25.1500	24.8000	24.8000	-0.402%	6	2,877	+53.427%
2026-03-31	26.2500	26.2500	24.9000	24.9000	-2.544%	11	2,877	+52.811%
2026-03-30	26.8000	26.8000	25.5500	25.5500	-10.914%	5	2,872	+48.924%
2026-03-27	28.4000	28.6800	28.4000	28.6800	+13.360%	6	2,872	+32.671%
2026-03-26	25.3000	25.3000	25.3000	25.3000	-8.993%	2	2,872	+50.395%
2026-03-25	26.3500	27.9000	26.3000	27.8000	+6.513%	13	2,872	+36.871%
2026-03-24	25.5500	27.0000	25.5500	26.1000	+23.697%	24	2,874	+45.785%
2026-03-23	20.4000	21.6500	20.4000	21.1000	-3.653%	14	2,880	+80.332%
2026-03-20	21.9000	22.0500	21.6500	21.9000	+0.690%	175	2,879	+73.744%
2026-03-19	20.5000	21.7500	20.4000	21.7500	+0.230%	14	2,776	+74.943%
2026-03-18	21.7000	21.8500	21.6500	21.7000	+7.960%	37	2,767	+75.346%
2026-03-17	18.1000	20.1000	18.0600	20.1000	+1.259%	87	2,767	+89.303%
2026-03-16	20.6800	20.6800	19.4700	19.8500	-12.939%	114	2,716	+91.688%
2026-03-13	22.8000	22.8000	22.2000	22.8000	+12.871%	29	2,673	+66.886%
2026-03-12	21.2600	21.2600	19.0000	20.2000	-13.490%	1,802	2,669	+88.366%
2026-03-11	22.2500	23.5000	22.2500	23.3500	-0.426%	40	1,128	+62.955%
2026-03-10	23.2000	23.4500	23.2000	23.4500	+8.314%	3	1,090	+62.260%
2026-03-06	21.3500	22.2000	21.3500	21.6500	-7.479%	10	1,088	+75.751%
2026-03-04	23.4000	23.4000	23.4000	23.4000	-9.197%	1	1,080	+62.607%
2026-03-03	25.7700	25.7700	25.7700	25.7700	+3.080%	1	1,079	+47.652%
2026-03-02	25.1000	25.6500	25.0000	25.0000	+0.806%	140	1,078	+52.200%
2026-02-27	26.0900	26.0900	24.3000	24.8000	+12.727%	119	948	+53.427%
2026-02-26	23.5000	23.6000	22.0000	22.0000	-16.254%	15	863	+72.955%
2026-02-25	28.0000	28.0000	26.2700	26.2700	-9.880%	5	863	+44.842%
2026-02-24	29.7500	29.7500	29.1500	29.1500	-16.571%	12	863	+30.532%
2026-02-23	34.1000	35.1000	34.1000	34.9400	+24.342%	5	858	+8.901%
2026-02-18	30.6200	30.6200	28.1000	28.1000	-1.230%	210	858	+35.409%
2026-02-17	28.4500	28.4500	28.4500	28.4500	+7.156%	20	768	+33.743%
2026-02-13	27.0000	27.0000	26.5500	26.5500	-4.805%	2	759	+43.315%
2026-02-11	26.2200	27.8900	26.2200	27.8900	+15.248%	3	759	+36.429%
2026-02-10	23.5200	24.5000	23.5200	24.2000	-2.811%	47	758	+57.231%
2026-02-09	27.4000	27.4000	24.9000	24.9000	-7.607%	10	761	+52.811%
2026-02-06	25.8500	27.5800	25.8500	26.9500	-1.390%	6	758	+41.187%
2026-02-05	25.2500	27.4000	25.2500	27.3300	+12.655%	24	757	+39.224%
2026-02-04	27.0500	27.0500	23.9400	24.2600	+4.120%	16	744	+56.843%
2026-02-03	18.6000	24.8000	18.6000	23.3000	+46.541%	8	730	+63.305%
2026-02-02	15.8100	15.9000	15.8100	15.9000	-3.636%	2	731	+139.308%
2026-01-29	15.9200	16.5000	15.8000	16.5000	+47.585%	204	729	+130.606%
2026-01-26	11.1800	11.1800	11.1800	11.1800	-1.930%	1	528	+240.340%
2026-01-23	11.7500	11.7500	11.4000	11.4000	-14.350%	2	528	+233.772%
2026-01-21	13.3100	13.3100	13.3100	13.3100	+7.339%	1	528	+185.875%
2026-01-20	12.2500	12.4000	12.0500	12.4000	+9.444%	35	529	+206.855%
2026-01-16	11.2500	11.3500	11.2500	11.3300	+7.905%	11	502	+235.834%
2026-01-15	10.5000	10.5000	10.5000	10.5000	+7.143%	1	502	+262.381%
2026-01-14	10.0500	10.1000	9.8000	9.8000	+18.072%	19	502	+288.265%
2026-01-13	8.3000	8.3000	8.3000	8.3000	+49.550%	4	501	+358.434%
2026-01-07	5.4500	5.5500	5.4500	5.5500	-17.288%	13	499	+585.586%
2026-01-05	6.7400	6.7400	6.7100	6.7100	+21.558%	35	507	+467.064%
2025-12-26	5.3500	5.5200	5.3300	5.5200	-16.490%	3	507	+589.312%
2025-12-19	6.6000	6.6100	6.6000	6.6100	-2.794%	2	506	+475.643%
2025-12-18	6.7000	6.8000	6.7000	6.8000	-14.465%	14	505	+459.559%
2025-12-05	8.4000	8.4000	7.9500	7.9500	-32.911%	36	504	+378.616%
2025-12-03	11.8500	11.8800	11.8500	11.8500	-16.254%	17	468	+221.097%
2025-11-28	14.1000	14.1500	14.1000	14.1500	-6.908%	16	468	+168.905%
2025-11-20	15.3000	15.3000	15.2000	15.2000	+7.420%	2	468	+150.329%
2025-11-18	13.8500	14.1500	13.7500	14.1500	+17.427%	57	467	+168.905%
2025-11-13	11.6000	12.0500	11.5300	12.0500	-8.365%	12	410	+215.768%
2025-11-10	13.2000	13.2000	13.1500	13.1500	-4.085%	8	411	+189.354%
2025-11-06	13.7100	13.7100	13.7100	13.7100	+36.418%	1	404	+177.535%
2025-11-05	10.0500	10.0500	10.0500	10.0500	+1.005%	1	405	+278.607%
2025-11-04	9.8500	10.1500	9.8500	9.9500	-0.500%	6	405	+282.412%
2025-10-30	10.0000	10.0000	10.0000	10.0000	-11.111%	1	403	+280.500%
2025-10-20	11.0000	11.2500	11.0000	11.2500	-7.787%	67	403	+238.222%
2025-10-17	12.2000	12.2000	12.2000	12.2000	-2.789%	3	374	+211.885%
2025-10-13	12.5500	12.5500	12.5500	12.5500	-5.639%	26	371	+203.187%
2025-10-08	13.0000	13.3000	13.0000	13.3000	+3.744%	4	345	+186.090%
2025-10-02	13.1500	13.1500	12.8200	12.8200	+1.746%	8	343	+196.802%
2025-09-30	12.6000	12.6000	12.6000	12.6000	+13.004%	4	342	+201.984%
2025-09-26	11.1500	11.1500	11.1500	11.1500	+14.359%	13	342	+241.256%
2025-09-23	9.7500	9.7500	9.7500	9.7500	-6.699%	4	329	+290.256%
2025-09-19	10.3800	10.5000	10.3800	10.4500	-2.610%	11	329	+264.115%
2025-09-18	10.7000	10.7300	10.7000	10.7300	-5.546%	2	336	+254.613%
2025-09-17	11.3600	11.3600	11.3600	11.3600	-2.489%	1	337	+234.947%
2025-09-16	11.6500	11.6500	11.6500	11.6500	+7.077%	1	338	+226.609%
2025-09-15	10.5000	10.8800	10.5000	10.8800	+0.741%	5	338	+249.724%
2025-09-12	10.8000	10.8000	10.8000	10.8000	+10.769%	1	337	+252.315%
2025-09-10	9.7500	9.7500	9.7500	9.7500	+5.978%	1	338	+290.256%
2025-09-09	9.0900	9.2000	9.0900	9.2000	+1.657%	2	337	+313.587%
2025-09-08	9.0500	9.0500	9.0500	9.0500	-9.681%	2	338	+320.442%
2025-09-04	11.1300	11.1300	9.9800	10.0200	+2.245%	26	338	+279.741%
2025-09-03	10.1000	10.1500	9.8000	9.8000	-6.220%	34	331	+288.265%
2025-09-02	10.2000	10.4500	10.2000	10.4500	+5.237%	15	311	+264.115%
2025-08-29	9.7100	9.9300	9.7100	9.9300	-4.058%	2	306	+283.182%
2025-08-27	10.3500	10.3500	10.3500	10.3500	-4.608%	1	306	+267.633%
2025-08-25	10.8800	11.0200	10.8500	10.8500	-12.359%	3	306	+250.691%
2025-08-15	12.5400	12.5600	12.1900	12.3800	-9.832%	8	307	+207.351%
2025-08-14	13.6100	13.7500	13.6100	13.7300	-2.900%	34	309	+177.130%
2025-08-13	13.9600	14.1400	13.9600	14.1400	-1.463%	3	286	+169.095%
2025-08-12	14.4100	14.4100	14.1200	14.3500	+12.549%	5	285	+165.157%
2025-08-08	12.6300	12.7500	12.6300	12.7500	+15.385%	2	281	+198.431%
2025-08-06	11.2000	11.3000	11.0500	11.0500	+0.913%	5	281	+244.344%
2025-08-05	10.9500	10.9500	10.9500	10.9500	+2.432%	16	279	+247.489%
2025-08-04	10.5800	10.6900	10.5800	10.6900	-0.558%	2	272	+255.940%
2025-08-01	11.0000	11.0000	10.7000	10.7500	+15.591%	4	272	+253.953%
2025-07-31	9.3800	9.5600	9.3000	9.3000	+3.911%	3	272	+309.140%
2025-07-30	8.6500	8.9500	8.4500	8.9500	+5.294%	8	271	+325.140%
2025-07-29	8.5000	8.5000	8.5000	8.5000	+1.190%	7	267	+347.647%
2025-07-28	8.4000	8.4000	8.3500	8.4000	-17.241%	10	260	+352.976%
2025-07-17	9.9500	10.1500	9.9500	10.1500	-5.140%	3	251	+274.877%
2025-07-16	10.8000	10.8000	10.7000	10.7000	+2.885%	4	248	+255.607%
2025-07-11	10.1000	10.4000	10.1000	10.4000	+5.051%	237	244	+265.865%
2025-07-10	9.6000	9.9000	9.6000	9.9000	+7.843%	2	7	+284.343%
2025-07-09	9.0200	9.1800	9.0200	9.1800	+2.570%	2	7	+314.488%
2025-07-07	8.7600	8.9500	8.7600	8.9500	-2.823%	2	7	+325.140%
2025-06-30	9.0800	9.2100	9.0800	9.2100	-2.746%	2	7	+313.138%
2025-06-27	9.2900	9.4700	9.2900	9.4700	-2.772%	2	7	+301.795%
2025-06-26	9.5200	9.7400	9.5200	9.7400	-16.395%	2	7	+290.657%
2025-06-18	11.8200	11.8200	11.3900	11.6500	0.000%	7	0	+226.609%