Dark

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

EOD

Aug 13, 2026

24.43-19.849%(-6.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.1200	25.1200	24.4300	24.4300	-19.849%	13	1,417	0.000%
2026-08-12	30.5000	30.5000	30.4800	30.4800	+12.018%	11	1,424	-19.849%
2026-08-11	27.2100	27.2100	27.2100	27.2100	-0.693%	1	1,425	-10.217%
2026-08-10	27.0500	27.6600	27.0500	27.4000	-12.460%	16	1,425	-10.839%
2026-08-07	30.8300	31.3000	30.8300	31.3000	-1.881%	5	1,430	-21.949%
2026-08-05	32.0500	32.0500	31.9000	31.9000	-4.861%	196	1,429	-23.417%
2026-08-04	34.3700	34.3700	33.5300	33.5300	-3.008%	7	1,261	-27.140%
2026-08-03	34.5700	34.5700	34.5700	34.5700	-1.087%	2	1,263	-29.332%
2026-07-29	34.9500	34.9500	34.9500	34.9500	-14.233%	15	1,265	-30.100%
2026-07-28	40.7500	40.7500	40.7500	40.7500	-14.301%	2	1,278	-40.049%
2026-07-27	49.9500	49.9500	47.5500	47.5500	-17.333%	4	1,280	-48.623%
2026-07-24	59.1000	59.2200	57.5200	57.5200	-8.042%	30	1,283	-57.528%
2026-07-23	62.1500	64.6800	61.8800	62.5500	+16.698%	7	1,303	-60.943%
2026-07-22	53.5000	53.6000	53.5000	53.6000	+4.585%	3	1,305	-54.422%
2026-07-21	50.3000	51.2500	50.3000	51.2500	+5.301%	3	1,306	-52.332%
2026-07-20	51.7000	51.7000	48.6700	48.6700	-1.875%	17	1,308	-49.805%
2026-07-17	49.8500	49.8500	49.6000	49.6000	+1.932%	11	1,325	-50.746%
2026-07-16	52.3000	52.3000	48.6600	48.6600	-2.583%	5	1,325	-49.794%
2026-07-15	49.9500	49.9500	49.9500	49.9500	-4.310%	2	1,329	-51.091%
2026-07-14	54.7000	54.7000	52.2000	52.2000	-1.602%	4	1,329	-53.199%
2026-07-13	54.4000	54.4000	53.0500	53.0500	-7.659%	2	1,330	-53.949%
2026-07-10	54.9000	57.4500	54.9000	57.4500	+15.897%	3	1,330	-57.476%
2026-07-07	49.5700	49.5700	49.5700	49.5700	-9.212%	2	1,330	-50.716%
2026-07-06	54.6000	54.6000	54.6000	54.6000	-2.760%	1	1,331	-55.256%
2026-07-01	56.0000	57.8500	56.0000	56.1500	-12.266%	6	1,331	-56.492%
2026-06-30	64.0000	64.0000	64.0000	64.0000	+0.867%	2	1,330	-61.828%
2026-06-26	65.9400	65.9400	63.4500	63.4500	-9.305%	7	1,332	-61.497%
2026-06-25	69.9600	69.9600	69.9600	69.9600	+3.737%	1	1,338	-65.080%
2026-06-24	67.8000	67.8000	67.4400	67.4400	+2.058%	8	1,376	-63.775%
2026-06-23	67.9400	67.9400	64.8000	66.0800	-5.139%	6	1,379	-63.030%
2026-06-22	69.6600	69.6600	69.6600	69.6600	+1.309%	3	1,381	-64.930%
2026-06-18	69.9500	69.9500	67.6000	68.7600	+8.369%	21	1,652	-64.471%
2026-06-17	60.0000	63.4500	60.0000	63.4500	+5.416%	3	1,652	-61.497%
2026-06-16	60.2500	60.2500	60.1900	60.1900	+9.000%	8	1,652	-59.412%
2026-06-15	53.3000	55.2200	53.3000	55.2200	+0.400%	35	1,646	-55.759%
2026-06-11	54.3900	57.1800	54.2500	55.0000	+6.651%	34	1,662	-55.582%
2026-06-10	49.8000	51.5700	49.1000	51.5700	+41.871%	4	1,660	-52.627%
2026-06-03	36.3500	36.3500	36.3500	36.3500	+13.594%	300	1,659	-32.792%
2026-06-02	32.8300	32.8300	32.0000	32.0000	+16.026%	3	1,396	-23.656%
2026-06-01	29.3900	29.3900	27.0000	27.5800	-26.059%	18	1,393	-11.421%
2026-05-29	42.2500	42.2500	36.2500	37.3000	-16.834%	7	1,389	-34.504%
2026-05-28	44.5000	44.8500	44.5000	44.8500	-6.230%	12	1,388	-45.530%
2026-05-20	48.8000	48.8000	47.8300	47.8300	-5.099%	6	1,388	-48.923%
2026-05-18	50.2500	50.4000	50.2000	50.4000	+0.299%	9	1,394	-51.528%
2026-05-15	50.2500	50.2500	50.2500	50.2500	+0.480%	15	1,394	-51.383%
2026-05-12	50.0200	50.0200	50.0100	50.0100	+20.943%	2	1,379	-51.150%
2026-05-07	41.3500	41.3500	41.3500	41.3500	-1.195%	1	1,381	-40.919%
2026-05-06	41.8500	41.8500	41.8500	41.8500	+4.861%	9	1,382	-41.625%
2026-05-04	42.5000	42.5000	39.8500	39.9100	-8.673%	4	1,377	-38.787%
2026-04-28	43.7000	43.7000	43.7000	43.7000	-9.072%	2	1,376	-44.096%
2026-04-24	48.0600	48.0600	48.0600	48.0600	+20.240%	1	1,378	-49.168%
2026-04-21	39.9700	39.9700	39.9700	39.9700	-1.842%	1	1,379	-38.879%
2026-04-20	40.7200	40.7200	40.7200	40.7200	-5.412%	2	1,379	-40.005%
2026-04-17	43.0500	43.0500	43.0500	43.0500	-4.013%	5	1,379	-43.252%
2026-04-16	44.8500	44.8500	44.8500	44.8500	-21.659%	1	1,374	-45.530%
2026-04-10	56.3800	57.2500	56.3800	57.2500	+6.631%	16	1,375	-57.328%
2026-04-09	53.9800	53.9800	53.6900	53.6900	+25.006%	3	1,376	-54.498%
2026-04-07	42.9500	42.9500	42.9500	42.9500	+4.121%	1	1,376	-43.120%
2026-04-06	41.2500	41.2500	41.2500	41.2500	+2.104%	20	1,377	-40.776%
2026-04-02	42.2500	42.2500	40.4000	40.4000	-2.838%	121	1,429	-39.530%
2026-04-01	41.5800	41.5800	41.5800	41.5800	-2.737%	10	1,429	-41.246%
2026-03-31	42.7500	42.7500	42.7500	42.7500	-1.156%	2	1,419	-42.854%
2026-03-30	42.8400	43.2500	42.8400	43.2500	-6.708%	7	1,419	-43.514%
2026-03-27	46.3600	46.3600	46.3600	46.3600	+11.389%	1	1,418	-47.304%
2026-03-26	41.6200	41.6200	41.6200	41.6200	-7.593%	1	1,418	-41.302%
2026-03-25	45.0400	45.0400	45.0400	45.0400	+4.139%	1	1,417	-45.759%
2026-03-24	42.7000	43.2500	42.7000	43.2500	+20.306%	36	1,418	-43.514%
2026-03-23	36.6000	36.6000	35.7000	35.9500	-2.442%	17	1,447	-32.045%
2026-03-20	36.8500	36.8500	36.8500	36.8500	+6.874%	2	1,447	-33.704%
2026-03-17	34.4800	34.4800	34.4800	34.4800	+4.771%	30	1,447	-29.147%
2026-03-12	33.7000	33.9000	32.1000	32.9100	-14.185%	17	1,427	-25.767%
2026-03-11	38.3500	38.3500	38.3500	38.3500	+9.259%	1	1,424	-36.297%
2026-03-05	34.2500	35.1000	33.9000	35.1000	-6.971%	5	1,429	-30.399%
2026-03-04	38.2500	38.6500	37.7000	37.7300	+1.153%	14	1,427	-35.250%
2026-03-03	37.7100	37.7100	37.3000	37.3000	-5.998%	3	1,428	-34.504%
2026-03-02	39.5400	40.1000	39.5400	39.6800	-0.352%	29	1,427	-38.432%
2026-02-27	40.9900	41.2900	39.3000	39.8200	+6.899%	11	1,435	-38.649%
2026-02-26	37.2700	38.9000	37.2500	37.2500	-9.478%	12	1,427	-34.416%
2026-02-25	45.3400	45.3400	41.1500	41.1500	-8.352%	104	1,363	-40.632%
2026-02-24	48.0000	48.0000	44.9000	44.9000	-14.395%	23	1,363	-45.590%
2026-02-23	52.9200	52.9200	52.4500	52.4500	+20.992%	7	1,340	-53.422%
2026-02-20	42.3100	43.3500	42.3100	43.3500	-2.144%	2	1,347	-43.645%
2026-02-13	44.3000	44.3000	44.3000	44.3000	-8.716%	1	1,347	-44.853%
2026-02-12	47.3500	48.5300	47.3500	48.5300	+5.134%	11	1,347	-49.660%
2026-02-11	41.7200	47.3500	41.7200	46.1600	+15.342%	201	1,343	-47.075%
2026-02-10	38.7000	40.0200	38.7000	40.0200	+0.679%	301	1,166	-38.956%
2026-02-09	42.4400	42.4400	39.7500	39.7500	-6.250%	2	887	-38.541%
2026-02-06	40.7700	43.4200	40.7700	42.4000	-1.004%	6	886	-42.382%
2026-02-05	40.9500	42.9000	40.7800	42.8300	+14.092%	19	883	-42.961%
2026-02-04	39.3500	42.2000	37.5400	37.5400	-4.600%	17	882	-34.923%
2026-02-03	35.9500	39.3500	35.9500	39.3500	+42.058%	25	880	-37.916%
2026-02-02	27.2000	27.7000	26.9500	27.7000	-2.258%	10	870	-11.805%
2026-01-30	27.5000	28.3400	27.5000	28.3400	+0.319%	7	876	-13.797%
2026-01-29	28.0000	28.5500	27.9000	28.2500	+36.804%	37	881	-13.522%
2026-01-28	20.9800	20.9800	20.6500	20.6500	-0.290%	6	862	+18.305%
2026-01-23	21.2500	21.4800	20.7100	20.7100	-5.778%	3	862	+17.962%
2026-01-22	23.3500	23.3500	21.9800	21.9800	-9.770%	5	862	+11.146%
2026-01-21	24.4700	24.4700	24.3600	24.3600	+6.889%	14	866	+0.287%
2026-01-20	21.9600	22.8300	21.5800	22.7900	+11.443%	114	878	+7.196%
2026-01-16	20.1700	20.7600	19.7600	20.4500	+5.141%	22	855	+19.462%
2026-01-15	18.8500	19.5000	18.8500	19.4500	+8.659%	14	855	+25.604%
2026-01-14	18.4000	18.4000	17.9000	17.9000	+22.603%	6	854	+36.480%
2026-01-13	14.1800	14.6000	14.1800	14.6000	+25.862%	4	853	+67.329%
2026-01-12	11.6000	11.6000	11.6000	11.6000	-0.855%	7	851	+110.603%
2026-01-09	12.2000	12.2000	11.7000	11.7000	+1.739%	29	844	+108.803%
2026-01-08	11.0000	11.5000	11.0000	11.5000	+10.048%	14	836	+112.435%
2026-01-07	10.4500	10.4500	10.4500	10.4500	-5.430%	12	824	+133.780%
2026-01-06	11.2000	11.2000	11.0500	11.0500	-9.426%	30	822	+121.086%
2026-01-05	12.2000	12.2000	12.2000	12.2000	-4.314%	7	847	+100.246%
2026-01-02	12.7500	12.7500	12.7500	12.7500	+25.616%	4	847	+91.608%
2025-12-30	10.2000	10.2000	10.0500	10.1500	+1.500%	26	850	+140.690%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-4.306%	1	847	+144.300%
2025-12-26	10.3000	10.4500	10.2200	10.4500	-5.856%	3	847	+133.780%
2025-12-23	11.2000	11.2000	11.1000	11.1000	-2.203%	4	846	+120.090%
2025-12-22	11.3500	11.3500	11.3500	11.3500	-8.097%	1	844	+115.242%
2025-12-19	12.4000	12.5000	12.2200	12.3500	-9.854%	11	844	+97.814%
2025-12-16	13.7000	13.7000	13.7000	13.7000	+13.693%	2	840	+78.321%
2025-12-11	12.0500	12.0500	12.0500	12.0500	-9.398%	4	842	+102.739%
2025-12-10	13.1000	13.3000	13.1000	13.3000	0.000%	8	842	+83.684%
2025-12-09	13.2500	13.3000	13.2500	13.3000	+1.838%	2	847	+83.684%
2025-12-05	15.1100	15.1100	13.0600	13.0600	-37.721%	6	845	+87.060%
2025-12-03	20.9700	20.9700	20.9700	20.9700	-17.765%	3	845	+16.500%
2025-11-26	25.5000	25.5000	25.5000	25.5000	+6.784%	1	844	-4.196%
2025-11-25	24.5500	24.5500	23.8800	23.8800	-6.536%	7	844	+2.303%
2025-11-24	26.5000	26.5000	25.5000	25.5500	-0.777%	4	844	-4.384%
2025-11-21	27.5500	27.6000	25.7500	25.7500	-4.630%	6	843	-5.126%
2025-11-20	25.2000	27.0000	25.2000	27.0000	+7.143%	29	843	-9.519%
2025-11-19	25.2000	25.2000	25.2000	25.2000	+4.348%	2	856	-3.056%
2025-11-18	24.0000	24.2000	24.0000	24.1500	+19.259%	10	854	+1.159%
2025-11-17	20.3000	20.3000	20.2500	20.2500	+3.316%	2	850	+20.642%
2025-11-14	21.1000	21.1000	19.5500	19.6000	+1.031%	75	850	+24.643%
2025-11-12	19.6000	19.6000	19.4000	19.4000	-12.613%	21	763	+25.928%
2025-11-10	22.2000	22.2000	22.2000	22.2000	-2.632%	4	763	+10.045%
2025-11-06	21.7000	22.8000	21.7000	22.8000	+30.659%	151	759	+7.149%
2025-11-05	17.4000	17.4500	17.4000	17.4500	+6.728%	6	658	+40.000%
2025-11-04	16.3500	16.3500	16.3500	16.3500	-0.608%	2	654	+49.419%
2025-11-03	16.9500	16.9500	16.4500	16.4500	-1.497%	53	604	+48.511%
2025-10-31	16.9500	16.9500	16.7000	16.7000	+0.602%	5	604	+46.287%
2025-10-30	16.8500	16.8500	16.6000	16.6000	-9.290%	7	601	+47.169%
2025-10-29	18.0500	18.3000	18.0500	18.3000	+10.574%	3	600	+33.497%
2025-10-28	16.5500	16.5500	16.5500	16.5500	-0.601%	1	597	+47.613%
2025-10-27	16.4500	16.6500	16.4500	16.6500	+1.835%	3	595	+46.727%
2025-10-24	16.2000	16.3500	16.2000	16.3500	-5.872%	3	595	+49.419%
2025-10-23	16.9000	17.3700	16.9000	17.3700	+5.593%	4	594	+40.645%
2025-10-22	16.4500	16.4500	16.4500	16.4500	-0.904%	100	593	+48.511%
2025-10-21	16.6000	16.6000	16.6000	16.6000	-5.682%	2	533	+47.169%
2025-10-20	18.0000	18.0000	17.6000	17.6000	-13.810%	3	531	+38.807%
2025-10-17	20.4200	20.4200	20.4200	20.4200	+4.450%	3	532	+19.638%
2025-10-16	19.5500	19.5500	19.5500	19.5500	-7.434%	2	531	+24.962%
2025-10-14	21.5000	21.5000	21.1200	21.1200	+0.428%	22	531	+15.672%
2025-10-10	19.6000	21.4500	19.6000	21.0300	-5.441%	8	519	+16.167%
2025-10-07	22.2300	22.2400	22.2300	22.2400	-0.581%	2	519	+9.847%
2025-10-06	22.3700	22.3700	22.3700	22.3700	+8.329%	2	519	+9.209%
2025-10-03	20.6500	20.6500	20.6500	20.6500	-3.505%	5	519	+18.305%
2025-09-30	21.4000	21.4000	21.4000	21.4000	+14.745%	2	519	+14.159%
2025-09-29	18.8000	18.8000	18.6500	18.6500	-4.113%	6	517	+30.992%
2025-09-26	19.8300	19.9500	19.4500	19.4500	-3.856%	10	521	+25.604%
2025-09-25	19.3000	20.2300	19.3000	20.2300	+7.778%	9	521	+20.761%
2025-09-24	18.7600	18.7700	18.7600	18.7700	+7.874%	5	519	+30.155%
2025-09-23	17.4000	17.4000	17.4000	17.4000	+0.346%	1	519	+40.402%
2025-09-22	17.2000	17.3400	17.1700	17.3400	-3.128%	47	519	+40.888%
2025-09-19	17.9000	17.9000	17.9000	17.9000	-2.717%	1	475	+36.480%
2025-09-18	17.5900	18.4000	17.5900	18.4000	-8.229%	3	476	+32.772%
2025-09-16	20.0500	20.0500	20.0500	20.0500	+13.277%	1	476	+21.845%
2025-09-12	17.5900	17.7000	17.5900	17.7000	+1.143%	2	475	+38.023%
2025-09-11	17.5000	17.5000	17.5000	17.5000	-2.344%	100	476	+39.600%
2025-09-10	17.2000	17.9200	17.2000	17.9200	+12.704%	7	389	+36.328%
2025-09-09	15.9000	15.9000	15.9000	15.9000	+0.315%	5	386	+53.648%
2025-09-08	15.8300	16.1500	15.8300	15.8500	-5.147%	40	391	+54.132%
2025-09-05	16.6000	16.7100	16.6000	16.7100	-6.387%	2	397	+46.200%
2025-09-04	19.3000	19.3000	17.8500	17.8500	-0.279%	124	397	+36.863%
2025-09-02	17.7400	17.9000	17.7400	17.9000	-7.922%	2	288	+36.480%
2025-08-26	19.3600	19.4400	19.3600	19.4400	-0.051%	2	289	+25.669%
2025-08-21	19.4500	19.4500	19.4500	19.4500	-0.816%	15	289	+25.604%
2025-08-20	19.6100	19.6100	19.6100	19.6100	-2.680%	1	289	+24.579%
2025-08-18	20.1500	20.1500	20.1500	20.1500	-0.983%	5	289	+21.241%
2025-08-15	20.6000	20.6000	20.3500	20.3500	-9.956%	5	284	+20.049%
2025-08-14	22.5100	22.6000	22.5100	22.6000	-3.212%	2	284	+8.097%
2025-08-12	23.6500	23.6500	23.2800	23.3500	+7.604%	29	283	+4.625%
2025-08-07	21.4500	21.8000	21.4500	21.7000	+16.043%	62	258	+12.581%
2025-08-06	18.7000	18.7000	18.7000	18.7000	+7.471%	3	231	+30.642%
2025-08-04	17.8000	17.8000	17.3500	17.4000	+10.828%	40	231	+40.402%
2025-07-31	15.7000	15.7000	15.7000	15.7000	+7.167%	120	191	+55.605%
2025-07-30	14.6500	14.6500	14.6500	14.6500	+2.807%	1	104	+66.758%
2025-07-29	13.4100	14.2500	13.4100	14.2500	+1.423%	35	103	+71.439%
2025-07-28	14.0500	14.0500	13.9500	14.0500	+1.812%	12	70	+73.879%
2025-07-25	13.8000	13.8000	13.8000	13.8000	-10.390%	1	63	+77.029%
2025-07-22	15.3500	15.4000	15.3500	15.4000	-6.667%	4	62	+58.636%
2025-07-17	16.5000	16.5000	16.5000	16.5000	-5.444%	1	58	+48.061%
2025-07-16	17.4500	17.4500	17.4500	17.4500	+2.346%	7	59	+40.000%
2025-07-15	16.7500	17.1000	16.7500	17.0500	-0.234%	8	52	+43.284%
2025-07-14	17.0900	17.0900	17.0900	17.0900	-1.442%	1	46	+42.949%
2025-07-11	17.3400	17.3400	17.3400	17.3400	+10.799%	1	45	+40.888%
2025-06-26	15.6700	15.6700	15.6500	15.6500	-7.941%	34	45	+56.102%
2025-05-28	17.0000	17.0000	17.0000	17.0000	-6.077%	1	11	+43.706%
2025-05-27	18.1000	18.1000	18.1000	18.1000	0.000%	10	10	+34.972%