Dark

CRM20260918P220
CRM Sep 18 2026 220.00 Put (CRM260918P00220000)
option OPRA

EOD

Jun 26, 2026

63.45-9.305%(-6.51)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	65.9400	65.9400	63.4500	63.4500	-9.305%	7	1,332	0.000%
2026-06-25	69.9600	69.9600	69.9600	69.9600	+3.737%	1	1,338	-9.305%
2026-06-24	67.8000	67.8000	67.4400	67.4400	+2.058%	8	1,376	-5.916%
2026-06-23	67.9400	67.9400	64.8000	66.0800	-5.139%	6	1,379	-3.980%
2026-06-22	69.6600	69.6600	69.6600	69.6600	+1.309%	3	1,381	-8.915%
2026-06-18	69.9500	69.9500	67.6000	68.7600	+8.369%	21	1,652	-7.723%
2026-06-17	60.0000	63.4500	60.0000	63.4500	+5.416%	3	1,652	0.000%
2026-06-16	60.2500	60.2500	60.1900	60.1900	+9.000%	8	1,652	+5.416%
2026-06-15	53.3000	55.2200	53.3000	55.2200	+0.400%	35	1,646	+14.904%
2026-06-11	54.3900	57.1800	54.2500	55.0000	+6.651%	34	1,662	+15.364%
2026-06-10	49.8000	51.5700	49.1000	51.5700	+41.871%	4	1,660	+23.037%
2026-06-03	36.3500	36.3500	36.3500	36.3500	+13.594%	300	1,659	+74.553%
2026-06-02	32.8300	32.8300	32.0000	32.0000	+16.026%	3	1,396	+98.281%
2026-06-01	29.3900	29.3900	27.0000	27.5800	-26.059%	18	1,393	+130.058%
2026-05-29	42.2500	42.2500	36.2500	37.3000	-16.834%	7	1,389	+70.107%
2026-05-28	44.5000	44.8500	44.5000	44.8500	-6.230%	12	1,388	+41.472%
2026-05-20	48.8000	48.8000	47.8300	47.8300	-5.099%	6	1,388	+32.657%
2026-05-18	50.2500	50.4000	50.2000	50.4000	+0.299%	9	1,394	+25.893%
2026-05-15	50.2500	50.2500	50.2500	50.2500	+0.480%	15	1,394	+26.269%
2026-05-12	50.0200	50.0200	50.0100	50.0100	+20.943%	2	1,379	+26.875%
2026-05-07	41.3500	41.3500	41.3500	41.3500	-1.195%	1	1,381	+53.446%
2026-05-06	41.8500	41.8500	41.8500	41.8500	+4.861%	9	1,382	+51.613%
2026-05-04	42.5000	42.5000	39.8500	39.9100	-8.673%	4	1,377	+58.983%
2026-04-28	43.7000	43.7000	43.7000	43.7000	-9.072%	2	1,376	+45.195%
2026-04-24	48.0600	48.0600	48.0600	48.0600	+20.240%	1	1,378	+32.022%
2026-04-21	39.9700	39.9700	39.9700	39.9700	-1.842%	1	1,379	+58.744%
2026-04-20	40.7200	40.7200	40.7200	40.7200	-5.412%	2	1,379	+55.820%
2026-04-17	43.0500	43.0500	43.0500	43.0500	-4.013%	5	1,379	+47.387%
2026-04-16	44.8500	44.8500	44.8500	44.8500	-21.659%	1	1,374	+41.472%
2026-04-10	56.3800	57.2500	56.3800	57.2500	+6.631%	16	1,375	+10.830%
2026-04-09	53.9800	53.9800	53.6900	53.6900	+25.006%	3	1,376	+18.178%
2026-04-07	42.9500	42.9500	42.9500	42.9500	+4.121%	1	1,376	+47.730%
2026-04-06	41.2500	41.2500	41.2500	41.2500	+2.104%	20	1,377	+53.818%
2026-04-02	42.2500	42.2500	40.4000	40.4000	-2.838%	121	1,429	+57.054%
2026-04-01	41.5800	41.5800	41.5800	41.5800	-2.737%	10	1,429	+52.597%
2026-03-31	42.7500	42.7500	42.7500	42.7500	-1.156%	2	1,419	+48.421%
2026-03-30	42.8400	43.2500	42.8400	43.2500	-6.708%	7	1,419	+46.705%
2026-03-27	46.3600	46.3600	46.3600	46.3600	+11.389%	1	1,418	+36.864%
2026-03-26	41.6200	41.6200	41.6200	41.6200	-7.593%	1	1,418	+52.451%
2026-03-25	45.0400	45.0400	45.0400	45.0400	+4.139%	1	1,417	+40.875%
2026-03-24	42.7000	43.2500	42.7000	43.2500	+20.306%	36	1,418	+46.705%
2026-03-23	36.6000	36.6000	35.7000	35.9500	-2.442%	17	1,447	+76.495%
2026-03-20	36.8500	36.8500	36.8500	36.8500	+6.874%	2	1,447	+72.185%
2026-03-17	34.4800	34.4800	34.4800	34.4800	+4.771%	30	1,447	+84.020%
2026-03-12	33.7000	33.9000	32.1000	32.9100	-14.185%	17	1,427	+92.799%
2026-03-11	38.3500	38.3500	38.3500	38.3500	+9.259%	1	1,424	+65.450%
2026-03-05	34.2500	35.1000	33.9000	35.1000	-6.971%	5	1,429	+80.769%
2026-03-04	38.2500	38.6500	37.7000	37.7300	+1.153%	14	1,427	+68.169%
2026-03-03	37.7100	37.7100	37.3000	37.3000	-5.998%	3	1,428	+70.107%
2026-03-02	39.5400	40.1000	39.5400	39.6800	-0.352%	29	1,427	+59.904%
2026-02-27	40.9900	41.2900	39.3000	39.8200	+6.899%	11	1,435	+59.342%
2026-02-26	37.2700	38.9000	37.2500	37.2500	-9.478%	12	1,427	+70.336%
2026-02-25	45.3400	45.3400	41.1500	41.1500	-8.352%	104	1,363	+54.192%
2026-02-24	48.0000	48.0000	44.9000	44.9000	-14.395%	23	1,363	+41.314%
2026-02-23	52.9200	52.9200	52.4500	52.4500	+20.992%	7	1,340	+20.972%
2026-02-20	42.3100	43.3500	42.3100	43.3500	-2.144%	2	1,347	+46.367%
2026-02-13	44.3000	44.3000	44.3000	44.3000	-8.716%	1	1,347	+43.228%
2026-02-12	47.3500	48.5300	47.3500	48.5300	+5.134%	11	1,347	+30.744%
2026-02-11	41.7200	47.3500	41.7200	46.1600	+15.342%	201	1,343	+37.457%
2026-02-10	38.7000	40.0200	38.7000	40.0200	+0.679%	301	1,166	+58.546%
2026-02-09	42.4400	42.4400	39.7500	39.7500	-6.250%	2	887	+59.623%
2026-02-06	40.7700	43.4200	40.7700	42.4000	-1.004%	6	886	+49.646%
2026-02-05	40.9500	42.9000	40.7800	42.8300	+14.092%	19	883	+48.144%
2026-02-04	39.3500	42.2000	37.5400	37.5400	-4.600%	17	882	+69.020%
2026-02-03	35.9500	39.3500	35.9500	39.3500	+42.058%	25	880	+61.245%
2026-02-02	27.2000	27.7000	26.9500	27.7000	-2.258%	10	870	+129.061%
2026-01-30	27.5000	28.3400	27.5000	28.3400	+0.319%	7	876	+123.888%
2026-01-29	28.0000	28.5500	27.9000	28.2500	+36.804%	37	881	+124.602%
2026-01-28	20.9800	20.9800	20.6500	20.6500	-0.290%	6	862	+207.264%
2026-01-23	21.2500	21.4800	20.7100	20.7100	-5.778%	3	862	+206.374%
2026-01-22	23.3500	23.3500	21.9800	21.9800	-9.770%	5	862	+188.672%
2026-01-21	24.4700	24.4700	24.3600	24.3600	+6.889%	14	866	+160.468%
2026-01-20	21.9600	22.8300	21.5800	22.7900	+11.443%	114	878	+178.412%
2026-01-16	20.1700	20.7600	19.7600	20.4500	+5.141%	22	855	+210.269%
2026-01-15	18.8500	19.5000	18.8500	19.4500	+8.659%	14	855	+226.221%
2026-01-14	18.4000	18.4000	17.9000	17.9000	+22.603%	6	854	+254.469%
2026-01-13	14.1800	14.6000	14.1800	14.6000	+25.862%	4	853	+334.589%
2026-01-12	11.6000	11.6000	11.6000	11.6000	-0.855%	7	851	+446.983%
2026-01-09	12.2000	12.2000	11.7000	11.7000	+1.739%	29	844	+442.308%
2026-01-08	11.0000	11.5000	11.0000	11.5000	+10.048%	14	836	+451.739%
2026-01-07	10.4500	10.4500	10.4500	10.4500	-5.430%	12	824	+507.177%
2026-01-06	11.2000	11.2000	11.0500	11.0500	-9.426%	30	822	+474.208%
2026-01-05	12.2000	12.2000	12.2000	12.2000	-4.314%	7	847	+420.082%
2026-01-02	12.7500	12.7500	12.7500	12.7500	+25.616%	4	847	+397.647%
2025-12-30	10.2000	10.2000	10.0500	10.1500	+1.500%	26	850	+525.123%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-4.306%	1	847	+534.500%
2025-12-26	10.3000	10.4500	10.2200	10.4500	-5.856%	3	847	+507.177%
2025-12-23	11.2000	11.2000	11.1000	11.1000	-2.203%	4	846	+471.622%
2025-12-22	11.3500	11.3500	11.3500	11.3500	-8.097%	1	844	+459.031%
2025-12-19	12.4000	12.5000	12.2200	12.3500	-9.854%	11	844	+413.765%
2025-12-16	13.7000	13.7000	13.7000	13.7000	+13.693%	2	840	+363.139%
2025-12-11	12.0500	12.0500	12.0500	12.0500	-9.398%	4	842	+426.556%
2025-12-10	13.1000	13.3000	13.1000	13.3000	0.000%	8	842	+377.068%
2025-12-09	13.2500	13.3000	13.2500	13.3000	+1.838%	2	847	+377.068%
2025-12-05	15.1100	15.1100	13.0600	13.0600	-37.721%	6	845	+385.835%
2025-12-03	20.9700	20.9700	20.9700	20.9700	-17.765%	3	845	+202.575%
2025-11-26	25.5000	25.5000	25.5000	25.5000	+6.784%	1	844	+148.824%
2025-11-25	24.5500	24.5500	23.8800	23.8800	-6.536%	7	844	+165.704%
2025-11-24	26.5000	26.5000	25.5000	25.5500	-0.777%	4	844	+148.337%
2025-11-21	27.5500	27.6000	25.7500	25.7500	-4.630%	6	843	+146.408%
2025-11-20	25.2000	27.0000	25.2000	27.0000	+7.143%	29	843	+135.000%
2025-11-19	25.2000	25.2000	25.2000	25.2000	+4.348%	2	856	+151.786%
2025-11-18	24.0000	24.2000	24.0000	24.1500	+19.259%	10	854	+162.733%
2025-11-17	20.3000	20.3000	20.2500	20.2500	+3.316%	2	850	+213.333%
2025-11-14	21.1000	21.1000	19.5500	19.6000	+1.031%	75	850	+223.724%
2025-11-12	19.6000	19.6000	19.4000	19.4000	-12.613%	21	763	+227.062%
2025-11-10	22.2000	22.2000	22.2000	22.2000	-2.632%	4	763	+185.811%
2025-11-06	21.7000	22.8000	21.7000	22.8000	+30.659%	151	759	+178.289%
2025-11-05	17.4000	17.4500	17.4000	17.4500	+6.728%	6	658	+263.610%
2025-11-04	16.3500	16.3500	16.3500	16.3500	-0.608%	2	654	+288.073%
2025-11-03	16.9500	16.9500	16.4500	16.4500	-1.497%	53	604	+285.714%
2025-10-31	16.9500	16.9500	16.7000	16.7000	+0.602%	5	604	+279.940%
2025-10-30	16.8500	16.8500	16.6000	16.6000	-9.290%	7	601	+282.229%
2025-10-29	18.0500	18.3000	18.0500	18.3000	+10.574%	3	600	+246.721%
2025-10-28	16.5500	16.5500	16.5500	16.5500	-0.601%	1	597	+283.384%
2025-10-27	16.4500	16.6500	16.4500	16.6500	+1.835%	3	595	+281.081%
2025-10-24	16.2000	16.3500	16.2000	16.3500	-5.872%	3	595	+288.073%
2025-10-23	16.9000	17.3700	16.9000	17.3700	+5.593%	4	594	+265.285%
2025-10-22	16.4500	16.4500	16.4500	16.4500	-0.904%	100	593	+285.714%
2025-10-21	16.6000	16.6000	16.6000	16.6000	-5.682%	2	533	+282.229%
2025-10-20	18.0000	18.0000	17.6000	17.6000	-13.810%	3	531	+260.511%
2025-10-17	20.4200	20.4200	20.4200	20.4200	+4.450%	3	532	+210.725%
2025-10-16	19.5500	19.5500	19.5500	19.5500	-7.434%	2	531	+224.552%
2025-10-14	21.5000	21.5000	21.1200	21.1200	+0.428%	22	531	+200.426%
2025-10-10	19.6000	21.4500	19.6000	21.0300	-5.441%	8	519	+201.712%
2025-10-07	22.2300	22.2400	22.2300	22.2400	-0.581%	2	519	+185.297%
2025-10-06	22.3700	22.3700	22.3700	22.3700	+8.329%	2	519	+183.639%
2025-10-03	20.6500	20.6500	20.6500	20.6500	-3.505%	5	519	+207.264%
2025-09-30	21.4000	21.4000	21.4000	21.4000	+14.745%	2	519	+196.495%
2025-09-29	18.8000	18.8000	18.6500	18.6500	-4.113%	6	517	+240.214%
2025-09-26	19.8300	19.9500	19.4500	19.4500	-3.856%	10	521	+226.221%
2025-09-25	19.3000	20.2300	19.3000	20.2300	+7.778%	9	521	+213.643%
2025-09-24	18.7600	18.7700	18.7600	18.7700	+7.874%	5	519	+238.039%
2025-09-23	17.4000	17.4000	17.4000	17.4000	+0.346%	1	519	+264.655%
2025-09-22	17.2000	17.3400	17.1700	17.3400	-3.128%	47	519	+265.917%
2025-09-19	17.9000	17.9000	17.9000	17.9000	-2.717%	1	475	+254.469%
2025-09-18	17.5900	18.4000	17.5900	18.4000	-8.229%	3	476	+244.837%
2025-09-16	20.0500	20.0500	20.0500	20.0500	+13.277%	1	476	+216.459%
2025-09-12	17.5900	17.7000	17.5900	17.7000	+1.143%	2	475	+258.475%
2025-09-11	17.5000	17.5000	17.5000	17.5000	-2.344%	100	476	+262.571%
2025-09-10	17.2000	17.9200	17.2000	17.9200	+12.704%	7	389	+254.074%
2025-09-09	15.9000	15.9000	15.9000	15.9000	+0.315%	5	386	+299.057%
2025-09-08	15.8300	16.1500	15.8300	15.8500	-5.147%	40	391	+300.315%
2025-09-05	16.6000	16.7100	16.6000	16.7100	-6.387%	2	397	+279.713%
2025-09-04	19.3000	19.3000	17.8500	17.8500	-0.279%	124	397	+255.462%
2025-09-02	17.7400	17.9000	17.7400	17.9000	-7.922%	2	288	+254.469%
2025-08-26	19.3600	19.4400	19.3600	19.4400	-0.051%	2	289	+226.389%
2025-08-21	19.4500	19.4500	19.4500	19.4500	-0.816%	15	289	+226.221%
2025-08-20	19.6100	19.6100	19.6100	19.6100	-2.680%	1	289	+223.559%
2025-08-18	20.1500	20.1500	20.1500	20.1500	-0.983%	5	289	+214.888%
2025-08-15	20.6000	20.6000	20.3500	20.3500	-9.956%	5	284	+211.794%
2025-08-14	22.5100	22.6000	22.5100	22.6000	-3.212%	2	284	+180.752%
2025-08-12	23.6500	23.6500	23.2800	23.3500	+7.604%	29	283	+171.734%
2025-08-07	21.4500	21.8000	21.4500	21.7000	+16.043%	62	258	+192.396%
2025-08-06	18.7000	18.7000	18.7000	18.7000	+7.471%	3	231	+239.305%
2025-08-04	17.8000	17.8000	17.3500	17.4000	+10.828%	40	231	+264.655%
2025-07-31	15.7000	15.7000	15.7000	15.7000	+7.167%	120	191	+304.140%
2025-07-30	14.6500	14.6500	14.6500	14.6500	+2.807%	1	104	+333.106%
2025-07-29	13.4100	14.2500	13.4100	14.2500	+1.423%	35	103	+345.263%
2025-07-28	14.0500	14.0500	13.9500	14.0500	+1.812%	12	70	+351.601%
2025-07-25	13.8000	13.8000	13.8000	13.8000	-10.390%	1	63	+359.783%
2025-07-22	15.3500	15.4000	15.3500	15.4000	-6.667%	4	62	+312.013%
2025-07-17	16.5000	16.5000	16.5000	16.5000	-5.444%	1	58	+284.545%
2025-07-16	17.4500	17.4500	17.4500	17.4500	+2.346%	7	59	+263.610%
2025-07-15	16.7500	17.1000	16.7500	17.0500	-0.234%	8	52	+272.141%
2025-07-14	17.0900	17.0900	17.0900	17.0900	-1.442%	1	46	+271.270%
2025-07-11	17.3400	17.3400	17.3400	17.3400	+10.799%	1	45	+265.917%
2025-06-26	15.6700	15.6700	15.6500	15.6500	-7.941%	34	45	+305.431%
2025-05-28	17.0000	17.0000	17.0000	17.0000	-6.077%	1	11	+273.235%
2025-05-27	18.1000	18.1000	18.1000	18.1000	0.000%	10	10	+250.552%