Dark

CRM20260918P200
CRM Sep 18 2026 200.00 Put (CRM260918P00200000)
option OPRA

EOD

Jun 26, 2026

44.40-9.110%(-4.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	45.3000	45.3000	44.4000	44.4000	-9.110%	3	3,896	0.000%
2026-06-25	51.2200	51.2200	48.8500	48.8500	+2.090%	2	3,896	-9.110%
2026-06-23	49.5500	49.5500	47.3700	47.8500	-7.141%	40	3,894	-7.210%
2026-06-22	48.1000	52.7500	48.1000	51.5300	+4.629%	15	3,886	-13.837%
2026-06-18	50.2300	50.2300	48.8100	49.2500	+4.543%	6	3,891	-9.848%
2026-06-17	42.9600	47.1100	42.9600	47.1100	+12.060%	8	3,891	-5.752%
2026-06-16	40.2000	42.0400	40.2000	42.0400	+7.245%	4	3,891	+5.614%
2026-06-15	37.0300	39.2000	37.0300	39.2000	-3.210%	4	3,893	+13.265%
2026-06-12	39.0400	40.5000	39.0400	40.5000	+5.195%	3	3,892	+9.630%
2026-06-11	39.3200	39.3200	38.5000	38.5000	+16.667%	24	3,889	+15.325%
2026-06-10	33.0000	33.0000	33.0000	33.0000	+6.178%	4	3,893	+34.545%
2026-06-09	30.2500	31.0800	28.9800	31.0800	+20.000%	25	3,889	+42.857%
2026-06-05	26.3000	26.3000	25.9000	25.9000	+6.148%	3	3,871	+71.429%
2026-06-04	24.5000	24.5000	24.3000	24.4000	+1.582%	7	3,870	+81.967%
2026-06-03	23.0500	24.0200	22.7000	24.0200	+24.456%	129	3,865	+84.846%
2026-06-02	20.1000	21.5500	19.3000	19.3000	+20.249%	476	3,839	+130.052%
2026-06-01	20.0000	20.0000	15.9200	16.0500	-29.851%	152	3,396	+176.636%
2026-05-29	24.9000	24.9000	22.0500	22.8800	-23.299%	30	3,306	+94.056%
2026-05-28	33.2800	33.2800	29.8200	29.8300	-6.342%	11	3,308	+48.843%
2026-05-27	31.8500	31.8500	29.5000	31.8500	+3.241%	4	3,308	+39.403%
2026-05-26	29.9900	30.8500	29.9500	30.8500	-2.681%	21	3,307	+43.922%
2026-05-22	30.8000	31.7000	29.4800	31.7000	-5.739%	11	3,296	+40.063%
2026-05-21	34.0900	34.0900	33.6300	33.6300	+3.796%	5	3,292	+32.025%
2026-05-20	32.4000	32.4000	32.4000	32.4000	+17.391%	8	3,292	+37.037%
2026-05-19	27.6000	27.6000	27.6000	27.6000	-13.262%	1	3,296	+60.870%
2026-05-18	32.6700	32.6700	31.8200	31.8200	-11.018%	6	3,296	+39.535%
2026-05-15	35.7600	35.7600	35.7600	35.7600	-8.119%	1	3,296	+24.161%
2026-05-14	38.9200	38.9200	38.9200	38.9200	-2.505%	20	3,296	+14.080%
2026-05-13	39.1500	40.8800	39.1500	39.9200	+9.370%	11	3,290	+11.222%
2026-05-12	34.5000	36.5000	34.5000	36.5000	+19.947%	2	3,290	+21.644%
2026-05-08	31.3500	31.8800	30.4300	30.4300	+12.205%	19	3,290	+45.909%
2026-05-07	26.6400	27.1200	26.6400	27.1200	-7.598%	22	3,285	+63.717%
2026-05-06	29.9000	29.9000	28.3800	29.3500	-0.508%	18	3,278	+51.278%
2026-05-05	29.0000	29.5000	29.0000	29.5000	+6.691%	5	3,284	+50.508%
2026-05-04	26.2000	27.6500	26.2000	27.6500	-4.093%	7	3,281	+60.579%
2026-05-01	29.3400	31.3500	28.1200	28.8300	-17.036%	28	3,276	+54.006%
2026-04-30	34.7500	34.7500	34.7500	34.7500	+8.934%	2	3,276	+27.770%
2026-04-29	32.0400	32.0400	31.6000	31.9000	+6.227%	20	3,276	+39.185%
2026-04-28	30.0300	30.0300	30.0300	30.0300	-7.940%	1	3,275	+47.852%
2026-04-24	34.6500	34.6500	32.6200	32.6200	-7.853%	10	3,276	+36.113%
2026-04-23	33.8400	36.5000	33.8400	35.4000	+38.552%	9	3,267	+25.424%
2026-04-22	26.2200	26.3300	25.5000	25.5500	-0.584%	19	3,264	+73.777%
2026-04-21	24.6500	25.7000	24.6500	25.7000	-5.619%	10	3,254	+72.763%
2026-04-20	27.3500	27.3500	27.2300	27.2300	-6.906%	11	3,254	+63.055%
2026-04-17	29.0800	29.2500	29.0800	29.2500	-3.465%	65	3,245	+51.795%
2026-04-16	30.6500	30.6500	30.1200	30.3000	-3.810%	9	3,245	+46.535%
2026-04-15	32.2500	32.2500	31.1000	31.5000	-12.158%	11	3,244	+40.952%
2026-04-14	35.8600	35.8600	35.8600	35.8600	+1.443%	5	3,246	+23.815%
2026-04-13	35.3500	35.3500	35.3500	35.3500	-14.095%	1	3,246	+25.601%
2026-04-10	39.9400	41.5000	39.9400	41.1500	+9.821%	52	3,246	+7.898%
2026-04-09	34.7700	38.0500	34.7700	37.4700	+26.417%	20	3,198	+18.495%
2026-04-08	29.4000	29.6400	29.4000	29.6400	+4.661%	14	3,214	+49.798%
2026-04-06	28.3200	28.3200	28.3200	28.3200	+2.609%	1	3,214	+56.780%
2026-04-01	27.4500	27.6000	27.4500	27.6000	-0.072%	3	3,213	+60.870%
2026-03-31	28.3000	28.9400	27.6200	27.6200	-3.088%	72	3,213	+60.753%
2026-03-30	30.9000	30.9000	28.3500	28.5000	-10.518%	3	3,271	+55.789%
2026-03-27	32.0900	32.0900	31.4000	31.8500	+15.608%	7	3,272	+39.403%
2026-03-26	27.7500	27.7500	27.5500	27.5500	-10.114%	7	3,272	+61.162%
2026-03-25	28.2000	30.6500	28.2000	30.6500	+4.429%	21	3,273	+44.861%
2026-03-24	26.9700	29.5500	26.9700	29.3500	+25.696%	61	3,273	+51.278%
2026-03-23	23.2800	24.2000	22.9000	23.3500	-5.847%	60	3,275	+90.150%
2026-03-20	24.1500	24.9500	24.1500	24.8000	+2.058%	114	3,246	+79.032%
2026-03-19	22.3000	24.3000	21.7500	24.3000	+1.250%	42	3,227	+82.716%
2026-03-18	24.3000	24.5500	23.9000	24.0000	+5.263%	96	3,227	+85.000%
2026-03-17	21.8500	22.8000	21.6000	22.8000	+2.472%	78	3,224	+94.737%
2026-03-16	22.5500	22.5500	21.7600	22.2500	-11.000%	71	3,208	+99.551%
2026-03-13	24.4000	25.0000	24.4000	25.0000	+8.225%	30	3,208	+77.600%
2026-03-12	23.0000	23.1000	20.5000	23.1000	-9.942%	2,043	3,209	+92.208%
2026-03-11	25.3500	26.4000	25.0000	25.6500	-1.724%	191	1,666	+73.099%
2026-03-10	27.6500	27.6500	25.6000	26.1000	+7.851%	8	1,574	+70.115%
2026-03-06	24.9000	24.9500	23.5700	24.2000	+2.979%	15	1,588	+83.471%
2026-03-05	23.3500	23.5000	22.9000	23.5000	-10.646%	47	1,588	+88.936%
2026-03-04	26.0500	26.4500	26.0500	26.3000	+2.255%	7	1,596	+68.821%
2026-03-03	25.7200	25.7200	25.7200	25.7200	-6.812%	1	1,596	+72.628%
2026-03-02	27.9500	28.0200	27.6000	27.6000	+0.730%	8	1,595	+60.870%
2026-02-27	28.8000	28.8000	27.4000	27.4000	+7.874%	24	1,597	+62.044%
2026-02-26	26.5000	26.5000	25.3900	25.4000	-12.775%	41	1,596	+74.803%
2026-02-25	30.7500	30.7500	29.1200	29.1200	-9.142%	4	1,613	+52.473%
2026-02-24	32.7500	32.7500	32.0500	32.0500	-16.710%	12	1,613	+38.534%
2026-02-23	37.9800	38.4800	37.9800	38.4800	+25.546%	12	1,601	+15.385%
2026-02-20	32.0000	32.0000	30.6500	30.6500	-3.006%	2	1,590	+44.861%
2026-02-19	32.5800	32.6200	31.6000	31.6000	+1.023%	64	1,588	+40.506%
2026-02-18	31.2800	31.2800	31.2800	31.2800	-5.925%	5	1,588	+41.944%
2026-02-17	32.8800	33.2500	32.8800	33.2500	+9.519%	12	1,593	+33.534%
2026-02-13	29.7000	30.3600	29.7000	30.3600	-8.829%	4	1,577	+46.245%
2026-02-12	31.7000	33.3000	31.7000	33.3000	+2.778%	2	1,577	+33.333%
2026-02-11	32.4000	32.4000	32.4000	32.4000	+17.094%	1	1,575	+37.037%
2026-02-10	28.2500	28.2500	26.3500	27.6700	-0.824%	31	1,576	+60.463%
2026-02-09	27.9000	27.9000	27.9000	27.9000	-7.216%	2	1,565	+59.140%
2026-02-06	28.6700	30.0700	28.3500	30.0700	+0.267%	12	1,563	+47.655%
2026-02-05	28.0000	30.0000	27.9500	29.9900	+16.966%	28	1,570	+48.049%
2026-02-04	29.1300	29.1300	25.6400	25.6400	-4.790%	4	1,562	+73.167%
2026-02-03	22.0100	27.6000	22.0100	26.9300	+52.578%	22	1,564	+64.872%
2026-02-02	17.3800	17.6500	17.1900	17.6500	-5.056%	305	1,566	+151.558%
2026-01-30	18.5200	18.5900	18.5200	18.5900	-1.379%	3	1,399	+138.838%
2026-01-29	16.7000	19.4300	16.7000	18.8500	+44.666%	23	1,396	+135.544%
2026-01-28	12.9300	13.0300	12.9300	13.0300	+4.407%	5	1,392	+240.752%
2026-01-27	12.4700	12.4800	12.4700	12.4800	-3.256%	9	1,391	+255.769%
2026-01-26	12.9000	12.9000	12.9000	12.9000	-3.371%	2	1,391	+244.186%
2026-01-23	13.3500	13.3500	13.3500	13.3500	-9.430%	4	1,389	+232.584%
2026-01-22	14.7400	14.7400	14.7400	14.7400	-3.154%	2	1,387	+201.221%
2026-01-21	15.1000	15.2200	15.1000	15.2200	+7.790%	11	1,387	+191.721%
2026-01-20	13.8700	14.1200	13.8700	14.1200	+6.566%	8	1,382	+214.448%
2026-01-16	12.9000	13.2500	12.7800	13.2500	+12.003%	99	1,332	+235.094%
2026-01-15	11.5000	11.8300	11.5000	11.8300	+9.032%	6	1,332	+275.317%
2026-01-14	10.4800	11.4700	10.4800	10.8500	+9.045%	7	1,327	+309.217%
2026-01-13	8.9000	10.0000	8.9000	9.9500	+38.194%	62	1,324	+346.231%
2026-01-12	7.2000	7.2000	7.2000	7.2000	+13.386%	1	1,319	+516.667%
2026-01-07	6.2600	6.3500	6.2600	6.3500	-21.118%	12	1,318	+599.213%
2026-01-02	8.0500	8.0500	8.0500	8.0500	+34.167%	19	1,309	+451.553%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-4.000%	1	1,290	+640.000%
2025-12-29	6.2500	6.2500	6.2500	6.2500	-0.794%	2	1,291	+610.400%
2025-12-26	6.1500	6.3000	6.1500	6.3000	-6.667%	3	1,291	+604.762%
2025-12-23	6.7500	6.7500	6.7500	6.7500	+1.504%	2	1,294	+557.778%
2025-12-22	7.0500	7.0500	6.6500	6.6500	-13.636%	3	1,296	+567.669%
2025-12-19	7.5000	7.7000	7.5000	7.7000	-1.282%	11	1,296	+476.623%
2025-12-18	7.8000	7.8000	7.8000	7.8000	+1.563%	1	1,300	+469.231%
2025-12-17	7.8000	7.8000	7.6800	7.6800	+3.504%	3	1,301	+478.125%
2025-12-12	7.4800	7.4800	7.4200	7.4200	+0.270%	2	1,303	+498.383%
2025-12-11	7.4000	7.4000	7.4000	7.4000	-1.333%	1	1,304	+500.000%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-11.765%	1	1,304	+492.000%
2025-12-08	8.5000	8.5000	8.5000	8.5000	+3.030%	1	1,304	+422.353%
2025-12-05	9.3800	9.4200	8.2500	8.2500	-24.173%	15	1,304	+438.182%
2025-12-04	11.8300	11.8300	10.8800	10.8800	-20.000%	4	1,295	+308.088%
2025-12-03	14.7500	14.7500	13.6000	13.6000	-2.857%	5	1,295	+226.471%
2025-12-02	14.0000	14.3000	14.0000	14.0000	-6.040%	103	1,296	+217.143%
2025-12-01	14.6000	14.9000	14.6000	14.9000	-10.511%	5	1,379	+197.987%
2025-11-26	17.0000	17.0000	16.6500	16.6500	+1.524%	2	1,380	+166.667%
2025-11-25	16.5000	16.5000	16.4000	16.4000	-4.373%	2	1,380	+170.732%
2025-11-24	17.1500	17.1500	17.1500	17.1500	-2.000%	1	1,380	+158.892%
2025-11-21	18.1500	18.4500	17.5000	17.5000	+2.639%	5	1,380	+153.714%
2025-11-20	17.0500	17.0500	17.0500	17.0500	-0.930%	1	1,382	+160.411%
2025-11-19	16.8900	17.2500	16.8900	17.2100	+7.563%	6	1,382	+157.990%
2025-11-18	15.4000	16.1000	15.4000	16.0000	+23.552%	27	1,384	+177.500%
2025-11-14	13.3000	13.3500	12.9500	12.9500	+3.600%	43	1,379	+242.857%
2025-11-12	12.6500	12.6500	12.5000	12.5000	-13.793%	11	1,349	+255.200%
2025-11-10	14.4500	14.5900	14.3300	14.5000	0.000%	118	1,349	+206.207%
2025-11-07	15.0000	15.0000	14.5000	14.5000	+1.754%	3	1,315	+206.207%
2025-11-06	14.8500	15.2000	14.1500	14.2500	+23.913%	417	1,315	+211.579%
2025-11-05	11.2500	11.5000	11.2500	11.5000	-5.350%	14	1,159	+286.087%
2025-11-03	12.1500	12.1500	12.1500	12.1500	+9.361%	1	1,149	+265.432%
2025-10-31	10.9500	11.1100	10.9500	11.1100	+0.725%	2	1,149	+299.640%
2025-10-30	11.0300	11.0300	11.0300	11.0300	-4.502%	1	1,150	+302.539%
2025-10-29	11.5500	11.5500	11.5500	11.5500	+5.000%	5	1,150	+284.416%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-1.786%	4	1,150	+303.636%
2025-10-24	11.2000	11.2000	11.2000	11.2000	-1.582%	1	1,150	+296.429%
2025-10-23	11.1900	11.3800	11.1900	11.3800	+14.949%	2	1,150	+290.158%
2025-10-21	10.0000	10.0000	9.9000	9.9000	-23.846%	21	1,149	+348.485%
2025-10-20	13.0000	13.0000	13.0000	13.0000	+3.175%	10	1,167	+241.538%
2025-10-16	12.5000	12.6000	12.4500	12.6000	-11.517%	5	1,167	+252.381%
2025-10-14	14.3000	14.3000	14.2400	14.2400	+7.472%	1,001	1,169	+211.798%
2025-10-10	13.2500	13.2500	13.2500	13.2500	-9.864%	7	1,419	+235.094%
2025-10-08	15.0000	15.0000	14.7000	14.7000	-0.877%	5	1,419	+202.041%
2025-10-07	14.8700	14.8700	14.8300	14.8300	+2.276%	2	1,412	+199.393%
2025-10-06	14.8500	14.8500	14.5000	14.5000	+7.011%	15	1,412	+206.207%
2025-10-03	13.6500	13.6500	13.5500	13.5500	-5.377%	3	1,399	+227.675%
2025-10-02	14.6500	14.6500	14.3200	14.3200	-5.665%	4	1,398	+210.056%
2025-10-01	14.0500	15.4100	13.9500	15.1800	+16.322%	6	1,396	+192.490%
2025-09-26	13.0500	13.0500	13.0500	13.0500	+0.850%	1	1,393	+240.230%
2025-09-25	12.8200	12.9400	12.8200	12.9400	+4.777%	2	1,392	+243.122%
2025-09-24	12.3000	12.3500	12.3000	12.3500	+8.333%	352	1,392	+259.514%
2025-09-23	11.4000	11.4000	11.4000	11.4000	+0.441%	1	1,193	+289.474%
2025-09-19	11.3500	11.3500	11.3500	11.3500	-0.873%	1	1,192	+291.189%
2025-09-18	11.3500	11.4500	11.3500	11.4500	-4.583%	3	1,192	+287.773%
2025-09-17	12.6200	12.6200	12.0000	12.0000	-6.103%	2	1,193	+270.000%
2025-09-16	13.0500	13.0500	12.6000	12.7800	+7.848%	3	1,193	+247.418%
2025-09-15	12.1700	12.1700	11.8500	11.8500	-1.823%	4	1,193	+274.684%
2025-09-12	12.1300	12.1300	12.0500	12.0700	+7.768%	4	1,194	+267.854%
2025-09-11	11.6700	11.6700	10.9000	11.2000	+0.448%	6	1,196	+296.429%
2025-09-10	11.1500	11.1500	11.1500	11.1500	+8.147%	1	1,193	+298.206%
2025-09-09	10.0100	10.3100	10.0100	10.3100	-0.386%	4	1,193	+330.650%
2025-09-08	11.0000	11.0000	10.3500	10.3500	-5.652%	13	1,192	+328.986%
2025-09-05	10.9700	10.9700	10.8700	10.9700	-5.349%	6	1,194	+304.740%
2025-09-04	13.0000	13.0000	11.5900	11.5900	+6.038%	67	1,193	+283.089%
2025-09-03	11.2500	11.2500	10.9300	10.9300	-0.183%	39	1,166	+306.221%
2025-09-02	11.4000	11.7500	10.9500	10.9500	+1.766%	53	1,184	+305.479%
2025-08-29	10.9300	11.0500	10.7600	10.7600	+2.476%	14	1,196	+312.639%
2025-08-28	11.4000	11.4000	10.5000	10.5000	-9.483%	11	1,196	+322.857%
2025-08-27	11.6000	11.6000	11.6000	11.6000	-9.020%	1	1,195	+282.759%
2025-08-26	12.8500	12.8500	12.7500	12.7500	+5.459%	3	1,194	+248.235%
2025-08-25	12.0900	12.0900	12.0900	12.0900	-12.391%	1	1,193	+267.246%
2025-08-21	13.8000	13.8000	13.8000	13.8000	+5.747%	2	1,193	+221.739%
2025-08-20	13.0500	13.0500	13.0500	13.0500	+2.113%	1	1,193	+240.230%
2025-08-19	12.7800	12.7800	12.7800	12.7800	-6.374%	1	1,192	+247.418%
2025-08-15	14.3500	14.3500	13.6500	13.6500	-8.389%	7	1,192	+225.275%
2025-08-14	15.7000	15.7000	14.9000	14.9000	-6.875%	1,006	1,185	+197.987%
2025-08-13	16.0000	16.0000	16.0000	16.0000	+0.313%	2	378	+177.500%
2025-08-12	17.3500	17.3500	15.9000	15.9500	+13.929%	12	378	+178.370%
2025-08-08	14.0000	14.0000	14.0000	14.0000	-3.114%	1	374	+217.143%
2025-08-07	14.4500	14.4500	14.4500	14.4500	+17.671%	5	373	+207.266%
2025-08-06	12.6500	12.6500	12.2800	12.2800	+4.511%	103	373	+261.564%
2025-08-04	12.2600	12.2600	11.7000	11.7500	-6.000%	3	272	+277.872%
2025-08-01	11.9400	12.5000	11.9200	12.5000	+19.389%	14	270	+255.200%
2025-07-31	10.4000	10.4700	10.4000	10.4700	+5.226%	2	259	+324.069%
2025-07-30	9.6100	9.9500	9.6000	9.9500	+7.451%	5	259	+346.231%
2025-07-28	9.3500	9.3500	9.2500	9.2600	-6.465%	11	258	+379.482%
2025-07-24	9.9000	9.9000	9.9000	9.9000	+2.273%	1	258	+348.485%
2025-07-23	10.2000	10.2000	9.6800	9.6800	-6.923%	3	257	+358.678%
2025-07-22	10.4000	10.4000	10.4000	10.4000	-6.306%	1	258	+326.923%
2025-07-17	11.1000	11.1000	11.1000	11.1000	-7.500%	25	257	+300.000%
2025-07-16	11.9300	12.0000	11.9300	12.0000	+4.348%	21	232	+270.000%
2025-07-15	11.5500	11.6000	11.4900	11.5000	+1.860%	4	219	+286.087%
2025-07-14	11.2900	11.2900	11.2900	11.2900	-3.915%	1	216	+293.268%
2025-07-11	11.5000	11.7500	11.4000	11.7500	+9.813%	211	216	+277.872%
2025-07-02	10.7000	10.7000	10.7000	10.7000	-12.295%	4	13	+314.953%
2025-06-20	12.2000	12.2000	12.2000	12.2000	-4.688%	4	9	+263.934%
2025-06-18	12.9400	12.9400	12.5300	12.8000	+7.023%	7	4	+246.875%
2025-06-04	11.9600	11.9600	11.9600	11.9600	-2.288%	1	3	+271.237%
2025-06-03	11.9800	12.2400	11.9800	12.2400	-12.883%	2	3	+262.745%
2025-05-29	14.0000	14.0500	14.0000	14.0500	0.000%	2	2	+216.014%