Dark

CRM20260918P210
CRM Sep 18 2026 210.00 Put (CRM260918P00210000)
option OPRA

EOD

Jun 29, 2026

52.25-7.292%(-4.11)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	51.2500	52.2500	51.2500	52.2500	-7.292%	7	1,662	0.000%
2026-06-26	57.3300	57.3300	56.3600	56.3600	-6.348%	2	1,665	-7.292%
2026-06-25	59.1400	60.6000	58.1000	60.1800	+4.752%	11	1,667	-13.177%
2026-06-24	57.3000	57.4500	57.3000	57.4500	+0.227%	3	1,676	-9.051%
2026-06-23	57.0600	57.3200	57.0600	57.3200	-5.397%	2	1,676	-8.845%
2026-06-22	58.1900	62.3000	58.1900	60.5900	+2.695%	31	1,677	-13.765%
2026-06-18	58.0000	60.2500	57.7300	59.0000	+8.098%	103	1,676	-11.441%
2026-06-17	51.9100	54.5800	50.5500	54.5800	+8.509%	9	1,676	-4.269%
2026-06-16	48.1500	50.7500	47.9500	50.3000	+5.895%	145	1,676	+3.877%
2026-06-15	45.0500	47.7500	44.9000	47.5000	+1.042%	26	1,607	+10.000%
2026-06-12	49.0000	49.0000	47.0100	47.0100	+1.863%	4	1,605	+11.147%
2026-06-11	45.9000	48.0000	45.9000	46.1500	+14.176%	48	1,603	+13.218%
2026-06-10	40.4200	40.4200	40.4200	40.4200	-1.631%	1	1,593	+29.268%
2026-06-09	37.0500	42.3900	37.0500	41.0900	+18.792%	31	1,592	+27.160%
2026-06-08	34.3000	35.0500	34.3000	34.5900	+9.635%	6	1,593	+51.055%
2026-06-05	31.5500	31.5500	31.5500	31.5500	+1.122%	2	1,590	+65.610%
2026-06-04	29.0000	31.2500	29.0000	31.2000	+2.463%	28	1,590	+67.468%
2026-06-03	29.3500	30.4500	29.3500	30.4500	+15.516%	34	1,589	+71.593%
2026-06-02	26.4500	27.6900	26.3600	26.3600	+23.989%	15	1,607	+98.217%
2026-06-01	24.2000	24.2000	21.2500	21.2600	-27.316%	81	1,602	+145.767%
2026-05-29	32.4500	32.4500	29.2500	29.2500	-21.286%	13	1,604	+78.632%
2026-05-28	40.8300	40.8300	35.3000	37.1600	-5.035%	31	1,616	+40.608%
2026-05-27	39.1300	39.1300	39.1300	39.1300	+5.415%	1	1,615	+33.529%
2026-05-26	37.0500	37.1200	37.0500	37.1200	-2.700%	10	1,615	+40.760%
2026-05-22	36.3300	38.1500	36.3300	38.1500	-8.271%	15	1,627	+36.959%
2026-05-21	41.5900	41.5900	41.5900	41.5900	+3.716%	1	1,626	+25.631%
2026-05-20	40.1000	40.1000	40.1000	40.1000	+17.423%	1	1,626	+30.299%
2026-05-19	34.1500	34.1500	34.1500	34.1500	-14.304%	1	1,626	+53.001%
2026-05-18	39.7500	39.9500	38.9800	39.8500	-5.836%	23	1,626	+31.117%
2026-05-15	42.3500	42.3500	42.3200	42.3200	-9.573%	45	1,626	+23.464%
2026-05-14	46.7900	46.8000	46.7900	46.8000	-4.373%	20	1,621	+11.645%
2026-05-13	47.9000	48.9400	47.9000	48.9400	+16.858%	5	1,623	+6.763%
2026-05-12	41.8800	41.8800	41.8800	41.8800	+5.465%	1	1,623	+24.761%
2026-05-11	39.7100	39.7100	39.7100	39.7100	+2.530%	1	1,623	+31.579%
2026-05-08	38.7300	38.7300	38.7300	38.7300	+15.131%	6	1,622	+34.908%
2026-05-07	32.6500	33.6400	32.6500	33.6400	-8.163%	7	1,622	+55.321%
2026-05-06	36.6300	36.6300	36.6300	36.6300	+4.957%	20	1,616	+42.643%
2026-05-05	36.2500	36.2500	34.9000	34.9000	+1.601%	3	1,596	+49.713%
2026-05-04	32.9000	34.4500	32.7500	34.3500	-3.592%	43	1,599	+52.111%
2026-05-01	38.1600	38.1600	35.6300	35.6300	-4.605%	3	1,591	+46.646%
2026-04-27	37.3500	37.3500	37.3500	37.3500	-7.846%	14	1,591	+39.893%
2026-04-24	40.1500	42.0000	40.1500	40.5300	-7.782%	9	1,591	+28.917%
2026-04-23	43.9500	43.9500	43.9500	43.9500	+37.129%	9	1,593	+18.885%
2026-04-21	32.0500	32.0500	32.0500	32.0500	-2.996%	1	1,595	+63.027%
2026-04-20	33.7200	33.7700	32.9500	33.0400	-6.535%	81	1,595	+58.142%
2026-04-17	35.3500	35.3500	35.3500	35.3500	-4.459%	6	1,590	+47.808%
2026-04-16	37.0000	37.0000	37.0000	37.0000	-3.268%	2	1,590	+41.216%
2026-04-15	38.2500	38.2500	38.2500	38.2500	-11.785%	1	1,590	+36.601%
2026-04-14	41.8500	43.3600	41.8500	43.3600	+0.955%	76	1,589	+20.503%
2026-04-13	42.9500	42.9500	42.9500	42.9500	-13.407%	1	1,603	+21.653%
2026-04-10	47.2000	49.6000	47.2000	49.6000	+9.735%	47	1,602	+5.343%
2026-04-09	44.8500	46.8000	44.8500	45.2000	+27.324%	3	1,602	+15.597%
2026-04-08	35.9000	35.9000	35.3000	35.5000	0.000%	4	1,604	+47.183%
2026-04-07	35.4000	35.5000	35.2500	35.5000	+5.655%	11	1,604	+47.183%
2026-04-01	33.6000	33.6000	33.6000	33.6000	-1.754%	1	1,607	+55.506%
2026-03-31	35.3800	35.3800	33.4500	34.2000	-12.218%	5	1,606	+52.778%
2026-03-27	38.9000	38.9600	38.3100	38.9600	+12.277%	7	1,608	+34.112%
2026-03-26	34.5500	34.7000	34.2500	34.7000	-7.467%	3	1,607	+50.576%
2026-03-25	37.5000	37.5000	37.5000	37.5000	+6.838%	2	1,606	+39.333%
2026-03-24	35.1000	35.1000	35.1000	35.1000	+20.412%	1	1,608	+48.860%
2026-03-23	29.1500	29.1500	29.1500	29.1500	-4.269%	1	1,608	+79.245%
2026-03-20	30.0000	30.4500	30.0000	30.4500	+3.396%	2	1,608	+71.593%
2026-03-19	29.6000	29.9000	29.4500	29.4500	-1.208%	24	1,608	+77.419%
2026-03-18	29.8400	29.8400	29.8100	29.8100	+3.687%	3	1,600	+75.277%
2026-03-17	27.3500	28.8800	27.0000	28.7500	+3.978%	42	1,600	+81.739%
2026-03-16	27.6000	27.7500	27.6000	27.6500	-10.950%	76	1,574	+88.969%
2026-03-13	28.9000	31.0500	28.4500	31.0500	+10.893%	40	1,587	+68.277%
2026-03-12	25.5000	28.0000	25.5000	28.0000	-11.950%	14	1,584	+86.607%
2026-03-11	31.8000	31.8000	31.8000	31.8000	+5.788%	2	1,586	+64.308%
2026-03-09	30.0600	30.0600	30.0600	30.0600	+4.194%	1	1,586	+73.819%
2026-03-06	29.7500	29.7500	28.8500	28.8500	+1.051%	8	1,591	+81.109%
2026-03-05	28.3500	28.8500	27.8000	28.5500	-10.642%	16	1,587	+83.012%
2026-03-04	32.5500	32.5500	31.6000	31.9500	-5.333%	11	1,582	+63.537%
2026-03-02	33.7500	33.7500	33.7500	33.7500	-3.516%	4	1,578	+54.815%
2026-02-27	35.2900	35.2900	34.9800	34.9800	+17.580%	2	1,574	+49.371%
2026-02-26	33.8000	33.8000	29.7500	29.7500	-14.756%	13	1,573	+75.630%
2026-02-25	35.7100	35.7100	34.9000	34.9000	-7.916%	21	1,576	+49.713%
2026-02-24	37.9000	37.9000	37.9000	37.9000	-15.402%	1	1,576	+37.863%
2026-02-23	41.0000	45.3800	41.0000	44.8000	+21.607%	4	1,575	+16.629%
2026-02-20	36.1200	36.8400	36.1200	36.8400	+5.107%	10	1,573	+41.830%
2026-02-13	35.0500	35.0500	35.0500	35.0500	-14.135%	4	1,561	+49.073%
2026-02-12	40.6400	40.8200	40.6200	40.8200	+4.212%	21	1,561	+28.001%
2026-02-11	39.6800	39.6800	39.1700	39.1700	+16.751%	12	1,561	+33.393%
2026-02-09	33.5500	33.5500	33.5500	33.5500	-1.324%	1	1,551	+55.738%
2026-02-05	33.5300	34.0000	33.4100	34.0000	-1.677%	7	1,551	+53.676%
2026-02-04	34.5800	34.5800	34.5800	34.5800	+3.844%	2	1,552	+51.099%
2026-02-03	26.9000	33.4500	26.9000	33.3000	+44.972%	44	1,552	+56.907%
2026-02-02	22.9700	22.9700	22.9700	22.9700	-0.563%	2	1,521	+127.471%
2026-01-30	23.4000	23.4000	23.1000	23.1000	-1.071%	8	1,523	+126.190%
2026-01-29	23.8900	24.1300	23.2900	23.3500	+39.403%	18	1,523	+123.769%
2026-01-28	16.7500	16.7500	16.7500	16.7500	-0.711%	1	1,517	+211.940%
2026-01-27	16.8700	16.8700	16.8700	16.8700	+2.553%	1	1,517	+209.721%
2026-01-26	17.0000	17.0000	16.4000	16.4500	-2.720%	3	1,516	+217.629%
2026-01-23	16.8900	16.9100	16.8900	16.9100	-14.162%	2	1,515	+208.989%
2026-01-21	19.7000	19.7000	19.7000	19.7000	+6.659%	3	1,513	+165.228%
2026-01-20	17.9000	18.4700	17.9000	18.4700	+10.269%	3	1,513	+182.891%
2026-01-16	16.3000	16.7500	16.3000	16.7500	+9.477%	90	1,431	+211.940%
2026-01-15	14.7000	15.5000	14.5500	15.3000	+5.882%	135	1,431	+241.503%
2026-01-14	14.5000	14.5400	14.4500	14.4500	+11.583%	208	1,299	+261.592%
2026-01-13	10.6600	12.9500	10.6600	12.9500	+40.000%	425	1,313	+303.475%
2026-01-12	9.2500	9.2500	9.2500	9.2500	-1.596%	1	1,335	+464.865%
2026-01-09	9.3500	9.4000	9.3500	9.4000	+13.939%	4	1,335	+455.851%
2026-01-07	8.3000	8.3000	8.2500	8.2500	-17.169%	12	1,333	+533.333%
2026-01-05	9.6000	9.9600	9.6000	9.9600	-3.301%	16	1,331	+424.598%
2026-01-02	10.3800	10.3800	10.3000	10.3000	+27.633%	4	1,316	+407.282%
2025-12-29	8.0700	8.0700	8.0700	8.0700	-0.370%	2	1,314	+547.460%
2025-12-26	8.1000	8.1000	8.1000	8.1000	-6.897%	3	1,314	+545.062%
2025-12-23	8.7000	8.7000	8.7000	8.7000	-0.571%	1	1,315	+500.575%
2025-12-22	8.9000	8.9000	8.7500	8.7500	-5.405%	3	1,315	+497.143%
2025-12-19	9.8500	9.8500	9.2500	9.2500	-14.825%	109	1,316	+464.865%
2025-12-16	10.8600	10.8600	10.8600	10.8600	+5.437%	1	1,216	+381.123%
2025-12-10	10.3000	10.3000	10.3000	10.3000	-1.905%	1	1,216	+407.282%
2025-12-09	10.5500	10.5500	10.5000	10.5000	-4.545%	2	1,216	+397.619%
2025-12-08	10.1000	11.0000	10.1000	11.0000	+3.970%	206	1,214	+375.000%
2025-12-05	12.8000	12.8000	10.5800	10.5800	-21.861%	7	1,050	+393.856%
2025-12-04	15.0000	15.0000	13.4500	13.5400	-19.644%	7	1,053	+285.894%
2025-12-03	18.4000	18.4000	16.8500	16.8500	-4.910%	2	1,052	+210.089%
2025-12-02	17.7200	17.7200	17.7200	17.7200	-3.957%	2	1,053	+194.865%
2025-12-01	18.4500	18.4500	18.4500	18.4500	-10.437%	1	1,055	+183.198%
2025-11-26	20.9000	20.9500	20.6000	20.6000	+1.728%	11	1,055	+153.641%
2025-11-25	21.3500	21.3500	20.2500	20.2500	-2.644%	3	1,055	+158.025%
2025-11-24	21.0500	21.0500	20.8000	20.8000	-6.306%	20	1,056	+151.202%
2025-11-21	22.6000	22.8500	22.2000	22.2000	+6.731%	4	1,038	+135.360%
2025-11-20	20.8000	20.8000	20.8000	20.8000	-5.239%	2	1,037	+151.202%
2025-11-19	20.0900	21.9500	20.0900	21.9500	+13.672%	8	1,037	+138.041%
2025-11-18	19.1500	19.5000	19.1500	19.3100	+17.030%	7	1,036	+170.585%
2025-11-13	16.1500	16.5000	15.9500	16.5000	-8.587%	20	1,029	+216.667%
2025-11-10	18.0000	18.0500	18.0000	18.0500	+28.014%	5	1,028	+189.474%
2025-11-05	14.1000	14.1000	14.1000	14.1000	+4.059%	3	1,025	+270.567%
2025-11-03	13.7000	13.7000	13.4100	13.5500	-0.878%	14	1,019	+285.609%
2025-10-31	13.6000	13.6700	13.6000	13.6700	+1.259%	2	1,019	+282.224%
2025-10-30	13.5000	13.5000	13.5000	13.5000	-4.119%	1	1,019	+287.037%
2025-10-29	14.2300	14.2300	14.0800	14.0800	+0.571%	2	1,019	+271.094%
2025-10-23	13.8500	14.0000	13.8500	14.0000	-2.575%	40	1,020	+273.214%
2025-10-20	15.9500	15.9500	14.3700	14.3700	-15.718%	6	1,019	+263.605%
2025-10-17	17.0500	17.0500	17.0500	17.0500	+1.488%	2	1,017	+206.452%
2025-10-16	16.8000	16.8000	16.8000	16.8000	-10.112%	1	1,017	+211.012%
2025-10-15	18.4000	18.6900	18.4000	18.6900	+6.496%	10	1,023	+179.561%
2025-10-14	17.8500	17.8500	17.4700	17.5500	+0.573%	214	1,023	+197.721%
2025-10-13	17.4500	17.4500	17.4500	17.4500	-2.894%	2	863	+199.427%
2025-10-10	16.4500	17.9700	16.4500	17.9700	+5.396%	8	862	+190.762%
2025-10-09	17.8500	17.8500	17.0500	17.0500	-7.838%	3	860	+206.452%
2025-10-07	17.6000	18.5000	17.6000	18.5000	+1.928%	3	858	+182.432%
2025-10-06	17.5000	18.1500	17.5000	18.1500	+3.419%	12	858	+187.879%
2025-10-03	17.5500	17.5500	17.5500	17.5500	-0.791%	1	848	+197.721%
2025-10-02	17.9200	17.9200	17.6900	17.6900	-2.319%	3	848	+195.365%
2025-10-01	18.2500	18.2500	18.0600	18.1100	+11.790%	6	848	+188.515%
2025-09-30	16.2000	16.2000	16.2000	16.2000	+7.641%	2	844	+222.531%
2025-09-29	15.4000	15.4000	15.0500	15.0500	-3.526%	129	844	+247.176%
2025-09-26	16.2000	16.3500	15.6000	15.6000	-6.866%	6	719	+234.936%
2025-09-25	15.7000	16.7500	15.7000	16.7500	+13.559%	3	718	+211.940%
2025-09-24	14.7100	14.7500	14.7100	14.7500	+5.357%	3	717	+254.237%
2025-09-22	14.0000	14.0000	14.0000	14.0000	-6.040%	3	716	+273.214%
2025-09-19	14.9000	14.9000	14.9000	14.9000	+1.499%	1	714	+250.671%
2025-09-18	14.3500	14.6800	14.3500	14.6800	-7.382%	3	714	+255.926%
2025-09-17	15.9000	15.9000	15.8500	15.8500	-2.160%	2	711	+229.653%
2025-09-16	15.3500	16.2000	15.3500	16.2000	+8.000%	3	711	+222.531%
2025-09-15	15.0000	15.0000	15.0000	15.0000	-0.067%	1	710	+248.333%
2025-09-12	14.3500	15.0100	14.3500	15.0100	+5.333%	4	710	+248.101%
2025-09-11	14.4000	14.4000	14.2500	14.2500	-5.941%	2	710	+266.667%
2025-09-04	15.6500	15.6500	14.9000	15.1500	+12.807%	63	710	+244.884%
2025-09-03	14.0500	14.0500	13.3800	13.4300	-3.381%	42	697	+289.054%
2025-09-02	13.9600	14.4500	13.9000	13.9000	+2.963%	11	683	+275.899%
2025-08-29	13.7500	13.7500	13.5000	13.5000	+2.662%	64	728	+287.037%
2025-08-28	13.1500	13.1500	13.1500	13.1500	-13.144%	150	728	+297.338%
2025-08-27	14.9100	15.1400	14.9100	15.1400	-5.375%	2	578	+245.112%
2025-08-26	15.8500	16.0000	15.8500	16.0000	+6.809%	7	577	+226.563%
2025-08-22	14.9800	14.9800	14.9800	14.9800	-6.667%	2	577	+248.798%
2025-08-20	15.8000	16.0500	15.8000	16.0500	-2.963%	50	586	+225.545%
2025-08-19	16.3000	16.5400	16.3000	16.5400	-3.557%	2	546	+215.901%
2025-08-18	17.1500	17.1500	17.1500	17.1500	-10.209%	1	546	+204.665%
2025-08-13	19.4500	19.4500	19.1000	19.1000	-2.947%	2	546	+173.560%
2025-08-12	19.9000	19.9000	19.4000	19.6800	+9.394%	7	546	+165.498%
2025-08-11	17.9900	17.9900	17.9900	17.9900	+4.290%	1	547	+190.439%
2025-08-08	17.3500	17.3500	17.2000	17.2500	-1.709%	3	546	+202.899%
2025-08-07	15.5000	18.5000	15.5000	17.5500	+13.961%	319	543	+197.721%
2025-08-06	15.4000	15.4000	15.4000	15.4000	+6.944%	5	265	+239.286%
2025-08-04	14.4000	14.4000	14.4000	14.4000	-6.494%	3	260	+262.847%
2025-08-01	14.6500	15.4000	14.6500	15.4000	+19.472%	226	260	+239.286%
2025-07-31	12.7400	12.8900	12.7400	12.8900	+7.417%	2	49	+305.353%
2025-07-30	11.8600	12.0000	11.8300	12.0000	+3.004%	6	49	+335.417%
2025-07-29	11.6500	11.7000	11.6500	11.6500	+1.304%	14	45	+348.498%
2025-07-28	11.5000	11.5000	11.4500	11.5000	+0.437%	12	32	+354.348%
2025-07-25	11.5000	11.5000	11.4000	11.4500	-21.843%	10	21	+356.332%
2025-07-16	14.6500	14.6500	14.6500	14.6500	+4.270%	8	15	+256.655%
2025-07-15	14.0500	14.0500	14.0500	14.0500	+6.844%	6	11	+271.886%
2025-07-10	13.1500	13.1500	13.1500	13.1500	-10.483%	4	5	+297.338%
2025-06-03	14.5100	14.6900	14.5100	14.6900	0.000%	2	1	+255.684%