Dark

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

EOD

Jun 29, 2026

79.35-5.367%(-4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	79.3500	79.3500	79.3500	79.3500	-5.367%	1	65	0.000%
2026-06-26	83.8500	83.8500	83.8500	83.8500	-4.226%	1	67	-5.367%
2026-06-25	87.5500	87.5500	87.5500	87.5500	+0.690%	1	67	-9.366%
2026-06-24	87.0000	87.0000	86.9500	86.9500	-1.417%	2	95	-8.741%
2026-06-23	88.2000	88.2000	88.2000	88.2000	+1.031%	1	97	-10.034%
2026-06-18	88.6300	88.6300	87.3000	87.3000	+9.742%	4	1,221	-9.107%
2026-06-17	79.9500	79.9500	79.5500	79.5500	+2.579%	2	1,221	-0.251%
2026-06-16	77.5500	77.5500	77.5500	77.5500	+7.261%	1	1,221	+2.321%
2026-06-15	72.3000	72.3000	72.3000	72.3000	-4.605%	1	1,221	+9.751%
2026-06-12	76.7900	77.1000	75.7900	75.7900	+0.251%	7	1,221	+4.697%
2026-06-11	73.1500	76.7000	73.1500	75.6000	+28.353%	32	1,215	+4.960%
2026-06-08	58.9000	58.9000	58.9000	58.9000	+5.273%	1	1,240	+34.720%
2026-06-05	55.9500	55.9500	55.9500	55.9500	+4.834%	1	1,240	+41.823%
2026-06-04	51.8000	53.3700	51.5500	53.3700	+2.536%	4	1,240	+48.679%
2026-06-03	52.0500	52.0500	52.0500	52.0500	+7.764%	1	1,239	+52.450%
2026-06-02	48.2000	48.3000	48.2000	48.3000	+19.466%	2	1,239	+64.286%
2026-06-01	43.3000	43.3000	40.4300	40.4300	-24.288%	6	1,238	+96.265%
2026-05-29	56.6000	56.6000	53.4000	53.4000	-11.925%	21	1,240	+48.596%
2026-05-28	60.6300	60.6300	60.6300	60.6300	-10.377%	2	1,220	+30.876%
2026-05-21	68.6300	68.6300	67.6500	67.6500	+5.210%	7	1,220	+17.295%
2026-05-18	64.3000	64.3000	64.3000	64.3000	-4.924%	1	1,227	+23.406%
2026-05-15	67.6300	67.6300	67.6300	67.6300	-8.061%	13	1,226	+17.330%
2026-05-14	73.5600	73.5600	73.5600	73.5600	+22.091%	10	1,239	+7.871%
2026-05-05	60.2500	60.2500	60.2500	60.2500	+7.493%	1	1,249	+31.701%
2026-05-04	55.7500	56.0500	55.7500	56.0500	-11.383%	4	1,249	+41.570%
2026-05-01	59.6000	63.2500	59.6000	63.2500	-5.653%	2	1,248	+25.455%
2026-04-30	67.0400	67.0400	67.0400	67.0400	+6.076%	2	1,248	+18.362%
2026-04-29	63.2000	63.2000	63.2000	63.2000	+1.935%	1	1,247	+25.554%
2026-04-27	62.0000	62.0000	62.0000	62.0000	+6.438%	1	1,247	+27.984%
2026-04-20	58.2500	58.2500	58.2500	58.2500	-17.023%	1	1,248	+36.223%
2026-04-13	70.2000	70.2500	70.2000	70.2000	-6.062%	36	1,249	+13.034%
2026-04-10	74.2000	74.7600	74.2000	74.7300	+4.372%	17	1,213	+6.182%
2026-04-09	70.7600	72.2200	70.7600	71.6000	+20.034%	16	1,197	+10.824%
2026-03-31	59.6500	59.6500	59.6500	59.6500	+0.760%	1	1,203	+33.026%
2026-03-30	59.1200	59.2000	58.5000	59.2000	-4.408%	18	1,202	+34.037%
2026-03-27	61.9300	61.9300	61.9300	61.9300	+1.725%	10	1,217	+28.129%
2026-03-25	59.6000	60.8800	59.6000	60.8800	+3.449%	2	1,207	+30.338%
2026-03-24	58.8500	58.8500	58.8500	58.8500	+14.494%	10	1,205	+34.834%
2026-03-20	50.5500	51.4000	50.5500	51.4000	+4.091%	2	1,195	+54.377%
2026-03-17	49.3800	49.3800	49.3800	49.3800	+1.710%	1	1,196	+60.693%
2026-03-16	48.5500	48.5500	48.5500	48.5500	-5.728%	13	1,195	+63.440%
2026-03-11	51.5000	51.5000	51.5000	51.5000	+9.996%	2	1,182	+54.078%
2026-03-05	47.8500	48.1000	46.8200	46.8200	-9.701%	14	1,189	+69.479%
2026-03-04	52.8000	52.8000	51.8500	51.8500	-2.354%	5	1,185	+53.038%
2026-03-03	55.5000	55.5000	53.1000	53.1000	-2.783%	6	1,180	+49.435%
2026-03-02	53.9500	54.6200	53.9500	54.6200	-0.961%	8	1,174	+45.276%
2026-02-27	55.1500	55.1500	55.1500	55.1500	+5.651%	2	1,170	+43.880%
2026-02-26	52.2000	52.2000	52.2000	52.2000	-12.269%	1	1,168	+52.011%
2026-02-24	59.5000	59.5000	59.5000	59.5000	-12.693%	4	1,169	+33.361%
2026-02-23	68.2700	69.3600	68.1500	68.1500	+14.731%	18	1,173	+16.434%
2026-02-20	59.1500	59.4000	59.1500	59.4000	-1.818%	2	1,178	+33.586%
2026-02-19	60.5000	60.5000	60.5000	60.5000	-1.176%	10	1,177	+31.157%
2026-02-18	61.2200	61.2200	61.2200	61.2200	-0.842%	10	1,167	+29.615%
2026-02-17	61.7400	61.7400	61.7400	61.7400	-2.387%	10	1,177	+28.523%
2026-02-12	62.0000	64.5000	62.0000	63.2500	+2.579%	12	1,167	+25.455%
2026-02-11	61.6600	61.6600	61.6600	61.6600	+7.478%	1	1,177	+28.690%
2026-02-05	54.2200	57.3700	54.2200	57.3700	+9.485%	108	1,278	+38.313%
2026-02-04	51.0600	54.0800	51.0600	52.4000	-0.945%	11	1,197	+51.431%
2026-02-03	47.1700	54.2400	47.1700	52.9000	+36.165%	5	1,196	+50.000%
2026-02-02	38.8500	38.8500	38.8500	38.8500	+25.810%	1	1,196	+104.247%
2026-01-28	30.8800	30.8800	30.8800	30.8800	+0.455%	2	1,196	+156.962%
2026-01-26	30.0500	30.8400	30.0500	30.7400	-2.102%	3	1,194	+158.133%
2026-01-23	31.4000	31.4000	31.4000	31.4000	-10.922%	1	1,191	+152.707%
2026-01-21	35.7300	35.7300	35.2500	35.2500	+7.732%	11	1,190	+125.106%
2026-01-20	32.7200	32.7200	32.7200	32.7200	+4.872%	10	1,181	+142.512%
2026-01-16	30.4300	31.2000	30.4300	31.2000	+16.418%	10	1,172	+154.327%
2026-01-14	26.7500	27.0500	26.6500	26.8000	+7.501%	18	1,172	+196.082%
2026-01-13	21.5600	25.3500	21.5600	24.9300	+35.269%	16	1,175	+218.291%
2026-01-12	18.4300	18.4300	18.4300	18.4300	+1.543%	2	1,162	+330.548%
2026-01-09	18.2400	18.2400	18.1200	18.1500	+3.714%	72	1,164	+337.190%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-12.016%	1	1,159	+353.429%
2026-01-05	19.8900	19.8900	19.8900	19.8900	-2.260%	1	1,161	+298.944%
2026-01-02	19.7500	20.6000	19.7500	20.3500	+21.131%	5	1,161	+289.926%
2025-12-31	16.8000	16.8000	16.8000	16.8000	+1.266%	1	1,161	+372.321%
2025-12-29	16.5900	16.5900	16.5900	16.5900	+0.545%	1	1,161	+378.300%
2025-12-26	16.5000	16.5100	16.5000	16.5000	-5.714%	4	1,162	+380.909%
2025-12-23	17.6000	17.6000	17.5000	17.5000	-1.130%	5	1,161	+353.429%
2025-12-22	18.1000	18.1000	17.6500	17.7000	-8.763%	3	1,158	+348.305%
2025-12-19	19.2000	19.4000	19.1500	19.4000	-5.227%	23	1,157	+309.021%
2025-12-15	19.6800	20.4700	19.6800	20.4700	+10.708%	2	1,152	+287.640%
2025-12-12	18.9500	18.9500	18.4900	18.4900	-1.858%	3	1,152	+329.151%
2025-12-11	18.8400	18.8400	18.8400	18.8400	-6.362%	1	1,155	+321.178%
2025-12-09	20.2000	20.2000	20.1200	20.1200	-16.167%	3	1,156	+294.384%
2025-12-05	24.0000	24.0000	24.0000	24.0000	-5.475%	10	1,157	+230.625%
2025-12-04	25.3600	25.5500	25.3600	25.3900	-14.799%	4	1,167	+212.525%
2025-12-03	29.8000	29.8000	29.8000	29.8000	-9.970%	1	1,165	+166.275%
2025-12-01	33.1000	33.1000	33.1000	33.1000	-1.488%	2	1,166	+139.728%
2025-11-28	33.6500	33.6500	33.6000	33.6000	-5.882%	5	1,164	+136.161%
2025-11-26	36.0500	36.0500	35.2500	35.7000	+6.567%	27	1,137	+122.269%
2025-11-25	34.9500	34.9500	33.4500	33.5000	-7.074%	13	1,137	+136.866%
2025-11-24	36.2500	36.2500	35.7500	36.0500	-3.403%	11	1,125	+120.111%
2025-11-21	38.5500	38.5500	37.3200	37.3200	+4.392%	4	1,115	+112.621%
2025-11-20	35.7500	35.7500	35.7500	35.7500	+0.281%	1	1,117	+121.958%
2025-11-19	35.2500	35.6500	35.1000	35.6500	+15.000%	4	1,117	+122.581%
2025-11-17	30.0900	31.0000	30.0900	31.0000	+8.581%	3	1,118	+155.968%
2025-11-14	28.3700	28.6500	28.3700	28.5500	-3.056%	3	1,119	+177.933%
2025-11-13	29.3500	29.5000	29.3500	29.4500	+3.843%	4	1,118	+169.440%
2025-11-12	28.3600	28.3600	28.3600	28.3600	-6.403%	1	1,115	+179.795%
2025-11-10	31.2000	31.5500	30.3000	30.3000	-4.265%	3	1,115	+161.881%
2025-11-07	31.2500	32.1100	31.2500	31.6500	+31.875%	152	1,115	+150.711%
2025-11-03	24.1000	24.1000	24.0000	24.0000	-2.834%	2	1,090	+230.625%
2025-10-31	24.7000	24.7000	24.7000	24.7000	+3.782%	2	1,090	+221.255%
2025-10-30	23.8000	23.8000	23.8000	23.8000	-8.426%	4	1,092	+233.403%
2025-10-29	25.9900	25.9900	25.9900	25.9900	+21.790%	8	1,088	+205.310%
2025-10-21	21.3400	21.3400	21.3400	21.3400	-17.606%	1	1,080	+271.837%
2025-10-20	28.3000	28.3000	25.9000	25.9000	-12.500%	3	1,080	+206.371%
2025-10-17	28.5000	30.0000	28.5000	29.6000	+2.069%	8	1,083	+168.074%
2025-10-16	26.8000	29.0000	26.8000	29.0000	-12.913%	15	1,080	+173.621%
2025-10-15	31.9000	33.3000	31.9000	33.3000	+6.390%	4	1,084	+138.288%
2025-10-14	29.9100	31.3000	29.7300	31.3000	+7.560%	63	1,081	+153.514%
2025-10-13	31.3000	31.3000	29.1000	29.1000	+0.867%	4	1,080	+172.680%
2025-10-10	28.8500	28.8500	28.8500	28.8500	-1.368%	1	1,079	+175.043%
2025-10-09	30.4500	30.4500	29.2500	29.2500	-4.098%	3	1,079	+171.282%
2025-10-08	30.9700	31.0500	30.5000	30.5000	-3.175%	4	1,080	+160.164%
2025-10-07	30.3000	31.5000	30.2500	31.5000	+16.236%	3	1,077	+151.905%
2025-10-06	30.5000	31.6500	27.1000	27.1000	-10.265%	15	1,077	+192.804%
2025-10-03	29.5000	30.2000	29.3000	30.2000	-1.436%	7	1,072	+162.748%
2025-10-02	31.6500	31.6500	30.5000	30.6400	-5.694%	255	1,066	+158.975%
2025-10-01	29.9300	32.6100	29.7000	32.4900	+4.638%	10	1,065	+144.229%
2025-09-30	27.9000	31.0500	27.9000	31.0500	+15.428%	47	1,061	+155.556%
2025-09-29	27.2000	27.2000	26.9000	26.9000	-2.888%	3	1,016	+194.981%
2025-09-26	28.7000	28.7000	27.7000	27.7000	-3.986%	3	1,015	+186.462%
2025-09-25	27.8500	28.8500	27.8500	28.8500	+5.872%	6	1,013	+175.043%
2025-09-24	26.0500	27.7500	26.0500	27.2500	+0.739%	66	1,007	+191.193%
2025-09-23	27.0500	27.0500	27.0500	27.0500	+3.048%	1	958	+193.346%
2025-09-19	26.3000	26.3000	26.2500	26.2500	+1.351%	2	958	+202.286%
2025-09-18	26.2000	26.2000	25.5700	25.9000	-5.128%	6	958	+206.371%
2025-09-17	27.3000	27.3000	27.3000	27.3000	-4.545%	5	955	+190.659%
2025-09-16	27.1200	28.6000	27.1200	28.6000	+7.317%	2	952	+177.448%
2025-09-15	26.6500	26.6500	26.6500	26.6500	-0.671%	1	951	+197.749%
2025-09-12	25.9000	26.9000	25.9000	26.8300	+5.216%	15	952	+195.751%
2025-09-11	26.0200	26.0200	25.5000	25.5000	-6.077%	6	940	+211.176%
2025-09-10	25.3300	27.1500	25.1000	27.1500	+15.927%	155	942	+192.265%
2025-09-09	23.1000	23.4200	23.1000	23.4200	-0.085%	6	851	+238.813%
2025-09-08	23.4000	23.4400	23.4000	23.4400	-3.499%	2	856	+238.524%
2025-09-05	24.5400	24.5400	24.2900	24.2900	-7.783%	2	856	+226.678%
2025-09-04	30.0600	30.0600	26.3200	26.3400	+6.338%	80	856	+201.253%
2025-09-03	24.2000	24.8000	24.2000	24.7700	-3.468%	15	870	+220.347%
2025-09-02	25.6600	25.6600	25.6600	25.6600	+6.917%	1	859	+209.236%
2025-08-29	24.0000	24.0000	24.0000	24.0000	+0.798%	250	738	+230.625%
2025-08-28	23.8100	23.8100	23.8100	23.8100	-12.911%	2	738	+233.263%
2025-08-26	27.8200	27.8200	27.3400	27.3400	+3.209%	9	736	+190.234%
2025-08-25	26.4900	26.4900	26.4900	26.4900	-3.848%	2	742	+199.547%
2025-08-19	27.1100	28.5000	27.1100	27.5500	-2.890%	3	742	+188.022%
2025-08-18	29.2900	29.2900	28.3700	28.3700	-2.341%	4	741	+179.697%
2025-08-15	29.4300	29.4300	29.0500	29.0500	-10.340%	6	739	+173.150%
2025-08-14	32.3500	32.4800	32.2500	32.4000	+1.092%	5	738	+144.907%
2025-08-13	32.3000	32.3600	32.0500	32.0500	-8.845%	5	736	+147.582%
2025-08-12	35.0500	35.1600	35.0500	35.1600	+13.971%	2	735	+125.683%
2025-08-11	30.8500	30.8500	30.8500	30.8500	+3.802%	1	733	+157.212%
2025-08-07	29.7200	29.7200	29.7200	29.7200	+13.004%	1	732	+166.992%
2025-08-06	26.6000	26.6000	26.3000	26.3000	+4.781%	18	738	+201.711%
2025-08-04	25.1000	25.1000	25.1000	25.1000	-4.708%	2	723	+216.135%
2025-08-01	26.3400	26.3400	26.3400	26.3400	+25.429%	1	721	+201.253%
2025-07-30	21.0000	21.0000	21.0000	21.0000	+3.704%	3	720	+277.857%
2025-07-28	20.2000	20.2500	20.2000	20.2500	+1.250%	2	720	+291.852%
2025-07-25	20.0000	20.0000	20.0000	20.0000	-5.660%	300	719	+296.750%
2025-07-23	21.3000	21.3000	20.9500	21.2000	-3.855%	3	419	+274.292%
2025-07-22	22.0500	22.0500	22.0500	22.0500	-2.434%	3	418	+259.864%
2025-07-21	22.5000	22.6000	22.5000	22.6000	-8.502%	3	415	+251.106%
2025-07-16	24.3500	24.7000	24.3500	24.7000	+2.277%	7	416	+221.255%
2025-07-15	24.1500	24.1500	24.1500	24.1500	+1.684%	5	410	+228.571%
2025-07-14	23.7500	23.7500	23.7500	23.7500	-1.042%	1	410	+234.105%
2025-07-11	24.0600	24.0600	24.0000	24.0000	+10.803%	8	409	+230.625%
2025-07-07	21.6400	21.7400	21.6400	21.6600	+0.979%	12	401	+266.343%
2025-06-26	21.9000	21.9000	21.4500	21.4500	-19.663%	603	412	+269.930%
2025-06-18	26.7000	26.7000	26.7000	26.7000	+3.891%	3	13	+197.191%
2025-06-13	25.0000	25.7000	25.0000	25.7000	+1.581%	22	13	+208.755%
2025-05-29	23.9000	25.3000	23.9000	25.3000	0.000%	2	2	+213.636%