Dark

CRM20260918P240
CRM Sep 18 2026 240.00 Put (CRM260918P00240000)
option OPRA

EOD

Aug 13, 2026

40.77-11.350%(-5.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.7700	40.7700	40.7700	40.7700	-11.350%	3	60	0.000%
2026-08-10	45.9900	45.9900	45.9900	45.9900	-26.709%	4	60	-11.350%
2026-07-30	62.7500	62.7500	62.7500	62.7500	+16.809%	1	57	-35.028%
2026-07-29	55.9000	55.9000	53.7200	53.7200	-29.869%	5	57	-24.106%
2026-07-09	76.9000	76.9000	76.6000	76.6000	+2.133%	3	62	-46.775%
2026-07-08	75.0000	75.0000	75.0000	75.0000	+7.836%	1	62	-45.640%
2026-07-07	69.5500	69.5500	69.5500	69.5500	-8.787%	1	62	-41.380%
2026-07-06	76.2500	76.2500	76.2500	76.2500	+1.599%	1	62	-46.531%
2026-07-01	75.4500	75.4500	75.0500	75.0500	-10.973%	2	62	-45.676%
2026-06-30	84.3000	84.3000	84.3000	84.3000	+6.238%	1	64	-51.637%
2026-06-29	79.3500	79.3500	79.3500	79.3500	-5.367%	1	65	-48.620%
2026-06-26	83.8500	83.8500	83.8500	83.8500	-4.226%	1	67	-51.377%
2026-06-25	87.5500	87.5500	87.5500	87.5500	+0.690%	1	67	-53.432%
2026-06-24	87.0000	87.0000	86.9500	86.9500	-1.417%	2	95	-53.111%
2026-06-23	88.2000	88.2000	88.2000	88.2000	+1.031%	1	97	-53.776%
2026-06-18	88.6300	88.6300	87.3000	87.3000	+9.742%	4	1,221	-53.299%
2026-06-17	79.9500	79.9500	79.5500	79.5500	+2.579%	2	1,221	-48.749%
2026-06-16	77.5500	77.5500	77.5500	77.5500	+7.261%	1	1,221	-47.427%
2026-06-15	72.3000	72.3000	72.3000	72.3000	-4.605%	1	1,221	-43.610%
2026-06-12	76.7900	77.1000	75.7900	75.7900	+0.251%	7	1,221	-46.207%
2026-06-11	73.1500	76.7000	73.1500	75.6000	+28.353%	32	1,215	-46.071%
2026-06-08	58.9000	58.9000	58.9000	58.9000	+5.273%	1	1,240	-30.781%
2026-06-05	55.9500	55.9500	55.9500	55.9500	+4.834%	1	1,240	-27.131%
2026-06-04	51.8000	53.3700	51.5500	53.3700	+2.536%	4	1,240	-23.609%
2026-06-03	52.0500	52.0500	52.0500	52.0500	+7.764%	1	1,239	-21.671%
2026-06-02	48.2000	48.3000	48.2000	48.3000	+19.466%	2	1,239	-15.590%
2026-06-01	43.3000	43.3000	40.4300	40.4300	-24.288%	6	1,238	+0.841%
2026-05-29	56.6000	56.6000	53.4000	53.4000	-11.925%	21	1,240	-23.652%
2026-05-28	60.6300	60.6300	60.6300	60.6300	-10.377%	2	1,220	-32.756%
2026-05-21	68.6300	68.6300	67.6500	67.6500	+5.210%	7	1,220	-39.734%
2026-05-18	64.3000	64.3000	64.3000	64.3000	-4.924%	1	1,227	-36.594%
2026-05-15	67.6300	67.6300	67.6300	67.6300	-8.061%	13	1,226	-39.716%
2026-05-14	73.5600	73.5600	73.5600	73.5600	+22.091%	10	1,239	-44.576%
2026-05-05	60.2500	60.2500	60.2500	60.2500	+7.493%	1	1,249	-32.332%
2026-05-04	55.7500	56.0500	55.7500	56.0500	-11.383%	4	1,249	-27.261%
2026-05-01	59.6000	63.2500	59.6000	63.2500	-5.653%	2	1,248	-35.542%
2026-04-30	67.0400	67.0400	67.0400	67.0400	+6.076%	2	1,248	-39.186%
2026-04-29	63.2000	63.2000	63.2000	63.2000	+1.935%	1	1,247	-35.491%
2026-04-27	62.0000	62.0000	62.0000	62.0000	+6.438%	1	1,247	-34.242%
2026-04-20	58.2500	58.2500	58.2500	58.2500	-17.023%	1	1,248	-30.009%
2026-04-13	70.2000	70.2500	70.2000	70.2000	-6.062%	36	1,249	-41.923%
2026-04-10	74.2000	74.7600	74.2000	74.7300	+4.372%	17	1,213	-45.444%
2026-04-09	70.7600	72.2200	70.7600	71.6000	+20.034%	16	1,197	-43.059%
2026-03-31	59.6500	59.6500	59.6500	59.6500	+0.760%	1	1,203	-31.651%
2026-03-30	59.1200	59.2000	58.5000	59.2000	-4.408%	18	1,202	-31.132%
2026-03-27	61.9300	61.9300	61.9300	61.9300	+1.725%	10	1,217	-34.168%
2026-03-25	59.6000	60.8800	59.6000	60.8800	+3.449%	2	1,207	-33.032%
2026-03-24	58.8500	58.8500	58.8500	58.8500	+14.494%	10	1,205	-30.722%
2026-03-20	50.5500	51.4000	50.5500	51.4000	+4.091%	2	1,195	-20.681%
2026-03-17	49.3800	49.3800	49.3800	49.3800	+1.710%	1	1,196	-17.436%
2026-03-16	48.5500	48.5500	48.5500	48.5500	-5.728%	13	1,195	-16.025%
2026-03-11	51.5000	51.5000	51.5000	51.5000	+9.996%	2	1,182	-20.835%
2026-03-05	47.8500	48.1000	46.8200	46.8200	-9.701%	14	1,189	-12.922%
2026-03-04	52.8000	52.8000	51.8500	51.8500	-2.354%	5	1,185	-21.369%
2026-03-03	55.5000	55.5000	53.1000	53.1000	-2.783%	6	1,180	-23.220%
2026-03-02	53.9500	54.6200	53.9500	54.6200	-0.961%	8	1,174	-25.357%
2026-02-27	55.1500	55.1500	55.1500	55.1500	+5.651%	2	1,170	-26.074%
2026-02-26	52.2000	52.2000	52.2000	52.2000	-12.269%	1	1,168	-21.897%
2026-02-24	59.5000	59.5000	59.5000	59.5000	-12.693%	4	1,169	-31.479%
2026-02-23	68.2700	69.3600	68.1500	68.1500	+14.731%	18	1,173	-40.176%
2026-02-20	59.1500	59.4000	59.1500	59.4000	-1.818%	2	1,178	-31.364%
2026-02-19	60.5000	60.5000	60.5000	60.5000	-1.176%	10	1,177	-32.612%
2026-02-18	61.2200	61.2200	61.2200	61.2200	-0.842%	10	1,167	-33.404%
2026-02-17	61.7400	61.7400	61.7400	61.7400	-2.387%	10	1,177	-33.965%
2026-02-12	62.0000	64.5000	62.0000	63.2500	+2.579%	12	1,167	-35.542%
2026-02-11	61.6600	61.6600	61.6600	61.6600	+7.478%	1	1,177	-33.879%
2026-02-05	54.2200	57.3700	54.2200	57.3700	+9.485%	108	1,278	-28.935%
2026-02-04	51.0600	54.0800	51.0600	52.4000	-0.945%	11	1,197	-22.195%
2026-02-03	47.1700	54.2400	47.1700	52.9000	+36.165%	5	1,196	-22.930%
2026-02-02	38.8500	38.8500	38.8500	38.8500	+25.810%	1	1,196	+4.942%
2026-01-28	30.8800	30.8800	30.8800	30.8800	+0.455%	2	1,196	+32.027%
2026-01-26	30.0500	30.8400	30.0500	30.7400	-2.102%	3	1,194	+32.628%
2026-01-23	31.4000	31.4000	31.4000	31.4000	-10.922%	1	1,191	+29.841%
2026-01-21	35.7300	35.7300	35.2500	35.2500	+7.732%	11	1,190	+15.660%
2026-01-20	32.7200	32.7200	32.7200	32.7200	+4.872%	10	1,181	+24.603%
2026-01-16	30.4300	31.2000	30.4300	31.2000	+16.418%	10	1,172	+30.673%
2026-01-14	26.7500	27.0500	26.6500	26.8000	+7.501%	18	1,172	+52.127%
2026-01-13	21.5600	25.3500	21.5600	24.9300	+35.269%	16	1,175	+63.538%
2026-01-12	18.4300	18.4300	18.4300	18.4300	+1.543%	2	1,162	+121.215%
2026-01-09	18.2400	18.2400	18.1200	18.1500	+3.714%	72	1,164	+124.628%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-12.016%	1	1,159	+132.971%
2026-01-05	19.8900	19.8900	19.8900	19.8900	-2.260%	1	1,161	+104.977%
2026-01-02	19.7500	20.6000	19.7500	20.3500	+21.131%	5	1,161	+100.344%
2025-12-31	16.8000	16.8000	16.8000	16.8000	+1.266%	1	1,161	+142.679%
2025-12-29	16.5900	16.5900	16.5900	16.5900	+0.545%	1	1,161	+145.750%
2025-12-26	16.5000	16.5100	16.5000	16.5000	-5.714%	4	1,162	+147.091%
2025-12-23	17.6000	17.6000	17.5000	17.5000	-1.130%	5	1,161	+132.971%
2025-12-22	18.1000	18.1000	17.6500	17.7000	-8.763%	3	1,158	+130.339%
2025-12-19	19.2000	19.4000	19.1500	19.4000	-5.227%	23	1,157	+110.155%
2025-12-15	19.6800	20.4700	19.6800	20.4700	+10.708%	2	1,152	+99.170%
2025-12-12	18.9500	18.9500	18.4900	18.4900	-1.858%	3	1,152	+120.498%
2025-12-11	18.8400	18.8400	18.8400	18.8400	-6.362%	1	1,155	+116.401%
2025-12-09	20.2000	20.2000	20.1200	20.1200	-16.167%	3	1,156	+102.634%
2025-12-05	24.0000	24.0000	24.0000	24.0000	-5.475%	10	1,157	+69.875%
2025-12-04	25.3600	25.5500	25.3600	25.3900	-14.799%	4	1,167	+60.575%
2025-12-03	29.8000	29.8000	29.8000	29.8000	-9.970%	1	1,165	+36.812%
2025-12-01	33.1000	33.1000	33.1000	33.1000	-1.488%	2	1,166	+23.172%
2025-11-28	33.6500	33.6500	33.6000	33.6000	-5.882%	5	1,164	+21.339%
2025-11-26	36.0500	36.0500	35.2500	35.7000	+6.567%	27	1,137	+14.202%
2025-11-25	34.9500	34.9500	33.4500	33.5000	-7.074%	13	1,137	+21.701%
2025-11-24	36.2500	36.2500	35.7500	36.0500	-3.403%	11	1,125	+13.093%
2025-11-21	38.5500	38.5500	37.3200	37.3200	+4.392%	4	1,115	+9.244%
2025-11-20	35.7500	35.7500	35.7500	35.7500	+0.281%	1	1,117	+14.042%
2025-11-19	35.2500	35.6500	35.1000	35.6500	+15.000%	4	1,117	+14.362%
2025-11-17	30.0900	31.0000	30.0900	31.0000	+8.581%	3	1,118	+31.516%
2025-11-14	28.3700	28.6500	28.3700	28.5500	-3.056%	3	1,119	+42.802%
2025-11-13	29.3500	29.5000	29.3500	29.4500	+3.843%	4	1,118	+38.438%
2025-11-12	28.3600	28.3600	28.3600	28.3600	-6.403%	1	1,115	+43.759%
2025-11-10	31.2000	31.5500	30.3000	30.3000	-4.265%	3	1,115	+34.554%
2025-11-07	31.2500	32.1100	31.2500	31.6500	+31.875%	152	1,115	+28.815%
2025-11-03	24.1000	24.1000	24.0000	24.0000	-2.834%	2	1,090	+69.875%
2025-10-31	24.7000	24.7000	24.7000	24.7000	+3.782%	2	1,090	+65.061%
2025-10-30	23.8000	23.8000	23.8000	23.8000	-8.426%	4	1,092	+71.303%
2025-10-29	25.9900	25.9900	25.9900	25.9900	+21.790%	8	1,088	+56.868%
2025-10-21	21.3400	21.3400	21.3400	21.3400	-17.606%	1	1,080	+91.050%
2025-10-20	28.3000	28.3000	25.9000	25.9000	-12.500%	3	1,080	+57.413%
2025-10-17	28.5000	30.0000	28.5000	29.6000	+2.069%	8	1,083	+37.736%
2025-10-16	26.8000	29.0000	26.8000	29.0000	-12.913%	15	1,080	+40.586%
2025-10-15	31.9000	33.3000	31.9000	33.3000	+6.390%	4	1,084	+22.432%
2025-10-14	29.9100	31.3000	29.7300	31.3000	+7.560%	63	1,081	+30.256%
2025-10-13	31.3000	31.3000	29.1000	29.1000	+0.867%	4	1,080	+40.103%
2025-10-10	28.8500	28.8500	28.8500	28.8500	-1.368%	1	1,079	+41.317%
2025-10-09	30.4500	30.4500	29.2500	29.2500	-4.098%	3	1,079	+39.385%
2025-10-08	30.9700	31.0500	30.5000	30.5000	-3.175%	4	1,080	+33.672%
2025-10-07	30.3000	31.5000	30.2500	31.5000	+16.236%	3	1,077	+29.429%
2025-10-06	30.5000	31.6500	27.1000	27.1000	-10.265%	15	1,077	+50.443%
2025-10-03	29.5000	30.2000	29.3000	30.2000	-1.436%	7	1,072	+35.000%
2025-10-02	31.6500	31.6500	30.5000	30.6400	-5.694%	255	1,066	+33.061%
2025-10-01	29.9300	32.6100	29.7000	32.4900	+4.638%	10	1,065	+25.485%
2025-09-30	27.9000	31.0500	27.9000	31.0500	+15.428%	47	1,061	+31.304%
2025-09-29	27.2000	27.2000	26.9000	26.9000	-2.888%	3	1,016	+51.561%
2025-09-26	28.7000	28.7000	27.7000	27.7000	-3.986%	3	1,015	+47.184%
2025-09-25	27.8500	28.8500	27.8500	28.8500	+5.872%	6	1,013	+41.317%
2025-09-24	26.0500	27.7500	26.0500	27.2500	+0.739%	66	1,007	+49.615%
2025-09-23	27.0500	27.0500	27.0500	27.0500	+3.048%	1	958	+50.721%
2025-09-19	26.3000	26.3000	26.2500	26.2500	+1.351%	2	958	+55.314%
2025-09-18	26.2000	26.2000	25.5700	25.9000	-5.128%	6	958	+57.413%
2025-09-17	27.3000	27.3000	27.3000	27.3000	-4.545%	5	955	+49.341%
2025-09-16	27.1200	28.6000	27.1200	28.6000	+7.317%	2	952	+42.552%
2025-09-15	26.6500	26.6500	26.6500	26.6500	-0.671%	1	951	+52.983%
2025-09-12	25.9000	26.9000	25.9000	26.8300	+5.216%	15	952	+51.957%
2025-09-11	26.0200	26.0200	25.5000	25.5000	-6.077%	6	940	+59.882%
2025-09-10	25.3300	27.1500	25.1000	27.1500	+15.927%	155	942	+50.166%
2025-09-09	23.1000	23.4200	23.1000	23.4200	-0.085%	6	851	+74.082%
2025-09-08	23.4000	23.4400	23.4000	23.4400	-3.499%	2	856	+73.933%
2025-09-05	24.5400	24.5400	24.2900	24.2900	-7.783%	2	856	+67.847%
2025-09-04	30.0600	30.0600	26.3200	26.3400	+6.338%	80	856	+54.784%
2025-09-03	24.2000	24.8000	24.2000	24.7700	-3.468%	15	870	+64.594%
2025-09-02	25.6600	25.6600	25.6600	25.6600	+6.917%	1	859	+58.885%
2025-08-29	24.0000	24.0000	24.0000	24.0000	+0.798%	250	738	+69.875%
2025-08-28	23.8100	23.8100	23.8100	23.8100	-12.911%	2	738	+71.231%
2025-08-26	27.8200	27.8200	27.3400	27.3400	+3.209%	9	736	+49.122%
2025-08-25	26.4900	26.4900	26.4900	26.4900	-3.848%	2	742	+53.907%
2025-08-19	27.1100	28.5000	27.1100	27.5500	-2.890%	3	742	+47.985%
2025-08-18	29.2900	29.2900	28.3700	28.3700	-2.341%	4	741	+43.708%
2025-08-15	29.4300	29.4300	29.0500	29.0500	-10.340%	6	739	+40.344%
2025-08-14	32.3500	32.4800	32.2500	32.4000	+1.092%	5	738	+25.833%
2025-08-13	32.3000	32.3600	32.0500	32.0500	-8.845%	5	736	+27.207%
2025-08-12	35.0500	35.1600	35.0500	35.1600	+13.971%	2	735	+15.956%
2025-08-11	30.8500	30.8500	30.8500	30.8500	+3.802%	1	733	+32.156%
2025-08-07	29.7200	29.7200	29.7200	29.7200	+13.004%	1	732	+37.180%
2025-08-06	26.6000	26.6000	26.3000	26.3000	+4.781%	18	738	+55.019%
2025-08-04	25.1000	25.1000	25.1000	25.1000	-4.708%	2	723	+62.430%
2025-08-01	26.3400	26.3400	26.3400	26.3400	+25.429%	1	721	+54.784%
2025-07-30	21.0000	21.0000	21.0000	21.0000	+3.704%	3	720	+94.143%
2025-07-28	20.2000	20.2500	20.2000	20.2500	+1.250%	2	720	+101.333%
2025-07-25	20.0000	20.0000	20.0000	20.0000	-5.660%	300	719	+103.850%
2025-07-23	21.3000	21.3000	20.9500	21.2000	-3.855%	3	419	+92.311%
2025-07-22	22.0500	22.0500	22.0500	22.0500	-2.434%	3	418	+84.898%
2025-07-21	22.5000	22.6000	22.5000	22.6000	-8.502%	3	415	+80.398%
2025-07-16	24.3500	24.7000	24.3500	24.7000	+2.277%	7	416	+65.061%
2025-07-15	24.1500	24.1500	24.1500	24.1500	+1.684%	5	410	+68.820%
2025-07-14	23.7500	23.7500	23.7500	23.7500	-1.042%	1	410	+71.663%
2025-07-11	24.0600	24.0600	24.0000	24.0000	+10.803%	8	409	+69.875%
2025-07-07	21.6400	21.7400	21.6400	21.6600	+0.979%	12	401	+88.227%
2025-06-26	21.9000	21.9000	21.4500	21.4500	-19.663%	603	412	+90.070%
2025-06-18	26.7000	26.7000	26.7000	26.7000	+3.891%	3	13	+52.697%
2025-06-13	25.0000	25.7000	25.0000	25.7000	+1.581%	22	13	+58.638%
2025-05-29	23.9000	25.3000	23.9000	25.3000	0.000%	2	2	+61.146%