Dark

CRM20260918P250
CRM Sep 18 2026 250.00 Put (CRM260918P00250000)
option OPRA

EOD

Jun 29, 2026

90.70-4.375%(-4.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	90.7000	90.7000	90.7000	90.7000	-4.375%	21	54	0.000%
2026-06-26	94.6000	94.8500	94.6000	94.8500	-4.769%	96	54	-4.375%
2026-06-25	99.6000	99.6000	99.6000	99.6000	+2.438%	80	54	-8.936%
2026-06-23	97.2300	97.2300	97.2300	97.2300	-0.583%	13	54	-6.716%
2026-06-18	97.8000	97.8000	97.8000	97.8000	+2.947%	1	888	-7.260%
2026-06-17	95.0000	95.0000	95.0000	95.0000	+6.443%	1	888	-4.526%
2026-06-16	89.2500	89.2500	89.2500	89.2500	+4.203%	1	888	+1.625%
2026-06-15	83.1500	85.6500	82.8500	85.6500	+0.023%	7	887	+5.896%
2026-06-12	86.6500	86.6500	85.6300	85.6300	+1.385%	2	894	+5.921%
2026-06-11	85.8300	85.8300	84.4600	84.4600	+9.902%	2	892	+7.388%
2026-06-10	76.6200	77.6500	76.6200	76.8500	+0.418%	11	894	+18.022%
2026-06-09	71.7500	76.5300	71.7500	76.5300	+10.274%	7	894	+18.516%
2026-06-08	69.0800	69.4000	69.0800	69.4000	+5.728%	2	899	+30.692%
2026-06-05	62.8000	66.1500	62.8000	65.6400	+8.910%	16	901	+38.178%
2026-06-04	60.2700	60.2700	60.2700	60.2700	-2.775%	1	897	+50.489%
2026-06-03	61.9900	61.9900	61.9900	61.9900	+9.717%	1	898	+46.314%
2026-06-02	55.2200	56.5000	55.2200	56.5000	+15.874%	6	899	+60.531%
2026-06-01	48.7800	48.7800	48.7600	48.7600	-33.840%	30	894	+86.013%
2026-05-18	72.5000	73.7000	72.5000	73.7000	+11.245%	17	873	+23.066%
2026-05-07	66.6300	66.6300	66.2500	66.2500	-0.986%	8	866	+36.906%
2026-05-05	66.9100	66.9100	66.9100	66.9100	-10.428%	1	863	+35.555%
2026-04-24	74.7000	74.7000	74.7000	74.7000	+11.078%	1	862	+21.419%
2026-04-20	66.4500	67.2500	66.4500	67.2500	+3.493%	5	862	+34.870%
2026-04-17	64.9800	64.9800	64.9800	64.9800	-11.652%	10	862	+39.581%
2026-04-15	73.4800	74.6500	73.4800	73.5500	-5.970%	3	862	+23.317%
2026-04-13	79.7700	79.7700	78.2200	78.2200	-8.803%	3	862	+15.955%
2026-04-10	85.1000	85.7700	84.6500	85.7700	+6.388%	33	860	+5.748%
2026-04-09	80.6200	80.6200	80.6200	80.6200	+17.317%	5	889	+12.503%
2026-04-07	68.7200	68.7200	68.7200	68.7200	+3.541%	10	894	+31.985%
2026-04-02	66.3700	66.3700	66.3700	66.3700	+1.826%	1	905	+36.658%
2026-04-01	65.5000	65.5000	65.1800	65.1800	-0.595%	2	905	+39.153%
2026-03-31	66.6000	66.6000	65.5700	65.5700	-2.280%	2	906	+38.325%
2026-03-30	67.1000	67.1000	67.1000	67.1000	-6.676%	1	907	+35.171%
2026-03-27	71.9000	71.9000	71.9000	71.9000	+8.007%	1	907	+26.147%
2026-03-26	66.5700	66.5700	66.5700	66.5700	-6.305%	10	907	+36.248%
2026-03-25	71.0500	71.0500	71.0500	71.0500	+7.035%	1	907	+27.657%
2026-03-24	66.3800	66.3800	66.3800	66.3800	+18.536%	15	908	+36.638%
2026-03-16	56.1000	56.1000	56.0000	56.0000	-7.514%	2	908	+61.964%
2026-03-13	60.5500	60.5500	60.5500	60.5500	+13.199%	1	908	+49.794%
2026-03-12	53.4900	53.4900	53.4900	53.4900	-4.482%	1	908	+69.564%
2026-03-05	56.0000	56.0000	56.0000	56.0000	-6.744%	5	908	+61.964%
2026-03-04	60.6500	60.6500	60.0500	60.0500	+1.952%	2	908	+51.041%
2026-03-03	64.3100	64.3100	58.9000	58.9000	-8.398%	6	910	+53.990%
2026-02-25	64.3000	64.3000	64.3000	64.3000	-5.022%	5	913	+41.058%
2026-02-24	71.6400	71.7000	67.7000	67.7000	-12.328%	28	913	+33.973%
2026-02-23	73.6300	77.2200	73.6300	77.2200	+11.751%	4	929	+17.457%
2026-02-19	69.1000	69.1000	69.1000	69.1000	+0.145%	30	925	+31.259%
2026-02-18	68.6300	69.0000	68.6300	69.0000	+5.505%	24	925	+31.449%
2026-02-05	65.2500	65.4000	65.2500	65.4000	+4.473%	2	903	+38.685%
2026-02-04	62.1000	62.6000	62.1000	62.6000	+3.797%	26	903	+44.888%
2026-02-03	62.0900	62.0900	60.3100	60.3100	+29.504%	3	877	+50.390%
2026-02-02	46.5700	46.5700	46.5700	46.5700	-4.078%	5	878	+94.761%
2026-01-29	49.8000	49.8000	48.3000	48.5500	+31.358%	33	878	+86.818%
2026-01-28	36.9600	36.9600	36.9600	36.9600	-3.925%	1	855	+145.400%
2026-01-27	38.8000	38.8000	38.4700	38.4700	+2.587%	10	856	+135.768%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-5.422%	5	861	+141.867%
2026-01-22	39.6500	39.6500	39.6500	39.6500	+3.255%	1	866	+128.752%
2026-01-20	38.3000	38.4000	38.3000	38.4000	+3.337%	7	866	+136.198%
2026-01-16	37.1600	37.1600	37.1600	37.1600	+7.492%	20	880	+144.080%
2026-01-15	34.9500	34.9500	34.5700	34.5700	+9.676%	4	880	+162.366%
2026-01-14	31.5200	31.5200	31.5200	31.5200	+4.718%	2	882	+187.754%
2026-01-13	29.8500	30.1000	29.7500	30.1000	+32.133%	3	880	+201.329%
2026-01-12	22.7800	22.7800	22.7800	22.7800	+1.696%	1	880	+298.156%
2026-01-09	22.4000	22.4000	22.4000	22.4000	+3.226%	1	880	+304.911%
2026-01-08	21.7000	21.7000	21.7000	21.7000	+8.122%	25	879	+317.972%
2026-01-07	20.0900	20.0900	20.0700	20.0700	-7.083%	12	854	+351.918%
2026-01-06	21.5900	21.6000	21.5900	21.6000	-9.053%	25	859	+319.907%
2026-01-05	23.8700	24.0000	23.7500	23.7500	-1.860%	23	854	+281.895%
2026-01-02	23.0000	24.2000	22.9000	24.2000	+17.590%	34	854	+274.793%
2025-12-29	20.4000	20.5800	20.4000	20.5800	+1.730%	6	820	+340.719%
2025-12-26	20.2000	20.2300	20.0000	20.2300	-8.997%	23	819	+348.344%
2025-12-22	22.2300	22.2300	22.2300	22.2300	-5.203%	50	818	+308.007%
2025-12-19	23.3300	23.4500	23.3300	23.4500	+1.957%	2	818	+286.780%
2025-12-12	22.9500	23.0000	22.9500	23.0000	+0.218%	3	818	+294.348%
2025-12-11	22.9500	22.9500	21.5100	22.9500	+2.000%	194	817	+295.207%
2025-12-10	23.5600	23.6000	22.5000	22.5000	-7.598%	71	648	+303.111%
2025-12-09	24.7500	24.7500	24.1000	24.3500	-3.564%	7	642	+272.485%
2025-12-08	25.2500	25.2500	25.2500	25.2500	+2.642%	20	640	+259.208%
2025-12-05	27.3600	27.3600	24.6000	24.6000	-15.926%	27	623	+268.699%
2025-12-04	33.5700	33.5700	29.2600	29.2600	-19.059%	4	623	+209.979%
2025-12-03	37.6000	37.6000	36.1500	36.1500	-1.900%	3	623	+150.899%
2025-12-02	37.3500	37.3500	36.8500	36.8500	-6.353%	7	623	+146.133%
2025-11-28	40.2800	40.2800	39.3500	39.3500	-4.906%	6	623	+130.496%
2025-11-26	41.0500	41.9500	41.0500	41.3800	+5.293%	24	616	+119.188%
2025-11-25	40.8500	40.8500	39.3000	39.3000	-8.605%	42	616	+130.789%
2025-11-24	41.9000	43.0000	41.9000	43.0000	-3.695%	9	599	+110.930%
2025-11-21	44.6500	44.6500	44.6500	44.6500	+5.806%	1	590	+103.135%
2025-11-19	42.2000	42.2000	42.2000	42.2000	+28.229%	1	590	+114.929%
2025-11-12	32.9100	32.9100	32.9100	32.9100	-9.088%	1	588	+175.600%
2025-11-10	36.2000	36.2000	36.2000	36.2000	-1.630%	1	588	+150.552%
2025-11-07	36.8000	36.8000	36.8000	36.8000	+1.826%	12	588	+146.467%
2025-11-06	36.6000	36.6000	36.1400	36.1400	+20.066%	4	600	+150.968%
2025-11-05	30.1500	30.1500	30.1000	30.1000	+4.587%	2	597	+201.329%
2025-11-04	28.7800	28.7800	28.7800	28.7800	-3.195%	2	597	+215.149%
2025-10-31	29.7300	29.7300	29.7300	29.7300	+5.053%	1	599	+205.079%
2025-10-30	28.7000	28.7000	28.3000	28.3000	-5.351%	5	599	+220.495%
2025-10-29	30.0000	31.1000	29.9000	29.9000	+5.579%	13	603	+203.344%
2025-10-28	28.7000	28.7000	28.2800	28.3200	-0.701%	28	592	+220.268%
2025-10-27	29.1500	29.1500	28.5200	28.5200	+0.423%	3	594	+218.022%
2025-10-24	28.3500	28.4000	28.3500	28.4000	-6.425%	3	594	+219.366%
2025-10-23	29.1500	30.3500	29.1500	30.3500	+16.284%	2	593	+198.847%
2025-10-21	29.6500	29.6500	26.1000	26.1000	-20.981%	6	593	+247.510%
2025-10-20	33.0000	33.0300	33.0000	33.0300	-5.086%	10	589	+174.599%
2025-10-17	34.5000	34.8000	34.4000	34.8000	+3.264%	13	579	+160.632%
2025-10-16	33.7000	33.7000	33.7000	33.7000	-10.776%	1	567	+169.139%
2025-10-15	36.9800	37.7700	36.9800	37.7700	+7.853%	2	566	+140.138%
2025-10-14	34.9600	35.2600	34.8600	35.0200	-1.491%	47	565	+158.995%
2025-10-10	33.1400	35.8900	33.1400	35.5500	+3.705%	31	585	+155.134%
2025-10-09	34.2800	34.2800	34.2800	34.2800	-6.797%	1	586	+164.586%
2025-10-07	33.1900	36.7800	33.1900	36.7800	+0.355%	2	587	+146.601%
2025-10-06	36.5800	36.6500	36.5800	36.6500	+6.232%	3	587	+147.476%
2025-10-03	34.6500	34.6500	34.5000	34.5000	-5.609%	12	586	+162.899%
2025-10-02	36.7000	36.7000	36.5500	36.5500	-0.679%	100	574	+148.153%
2025-10-01	36.4000	36.8000	36.4000	36.8000	+3.168%	8	533	+146.467%
2025-09-30	33.5000	36.3000	33.5000	35.6700	+9.083%	14	533	+154.275%
2025-09-29	32.7000	32.7000	32.7000	32.7000	-3.111%	16	520	+177.370%
2025-09-26	33.2000	33.7500	33.2000	33.7500	+0.837%	2	506	+168.741%
2025-09-25	33.6300	33.6300	33.4700	33.4700	+3.398%	2	504	+170.989%
2025-09-24	31.5000	32.3700	31.5000	32.3700	+8.261%	6	502	+180.198%
2025-09-22	29.9000	29.9000	29.9000	29.9000	-4.686%	1	501	+203.344%
2025-09-18	31.3700	31.3700	31.3700	31.3700	-2.729%	1	501	+189.130%
2025-09-17	32.2500	32.2500	32.2500	32.2500	-3.501%	1	500	+181.240%
2025-09-16	33.1000	33.4200	33.1000	33.4200	+4.601%	6	499	+171.394%
2025-09-15	32.0800	32.0800	31.9500	31.9500	+3.365%	5	493	+183.881%
2025-09-12	30.9100	30.9100	30.9100	30.9100	-0.322%	1	491	+193.433%
2025-09-11	31.0000	31.0100	31.0000	31.0100	-2.177%	4	491	+192.486%
2025-09-10	29.7000	31.7000	29.7000	31.7000	+11.502%	52	491	+186.120%
2025-09-08	28.1000	28.4400	27.9000	28.4300	-2.302%	18	491	+219.029%
2025-09-05	28.5500	29.8200	28.5500	29.1000	-6.129%	4	490	+211.684%
2025-09-04	32.8900	32.8900	30.7700	31.0000	+11.511%	247	491	+192.581%
2025-09-03	27.8000	27.8000	27.8000	27.8000	-6.460%	2	299	+226.259%
2025-09-02	29.7500	29.8300	29.7200	29.7200	+8.073%	3	297	+205.182%
2025-08-29	27.5000	27.5000	27.5000	27.5000	-2.998%	1	296	+229.818%
2025-08-28	29.0000	29.0000	28.0600	28.3500	-13.514%	29	296	+219.929%
2025-08-26	32.7000	32.7800	32.7000	32.7800	+5.233%	2	269	+176.693%
2025-08-25	31.1500	31.1500	31.1500	31.1500	-1.330%	2	268	+191.172%
2025-08-22	31.5700	31.5700	31.5700	31.5700	-4.709%	2	266	+187.298%
2025-08-21	33.4000	33.5000	33.1300	33.1300	-0.301%	44	264	+173.770%
2025-08-19	33.1000	33.3000	33.1000	33.2300	-3.261%	18	262	+172.946%
2025-08-18	34.8000	34.8000	33.9000	34.3500	-7.037%	4	261	+164.047%
2025-08-13	36.5000	36.9500	36.5000	36.9500	-9.436%	2	257	+145.467%
2025-08-12	40.8000	40.8000	40.8000	40.8000	+17.851%	1	255	+122.304%
2025-08-07	34.6200	34.6200	34.6200	34.6200	+10.431%	1	255	+161.987%
2025-08-06	31.3000	31.3500	31.3000	31.3500	+1.786%	4	256	+189.314%
2025-08-01	29.3600	30.8000	29.0600	30.8000	+28.333%	53	255	+194.481%
2025-07-29	24.0000	24.0000	24.0000	24.0000	-7.692%	4	255	+277.917%
2025-07-22	26.0000	26.0000	26.0000	26.0000	-5.282%	3	255	+248.846%
2025-07-18	27.4500	27.4500	27.4500	27.4500	-1.964%	1	255	+230.419%
2025-07-17	28.0000	28.0000	28.0000	28.0000	-3.282%	14	254	+223.929%
2025-07-16	28.9500	28.9500	28.9500	28.9500	+2.116%	5	242	+213.299%
2025-07-15	28.3500	28.3500	28.3500	28.3500	+0.926%	4	237	+219.929%
2025-07-11	27.5000	28.0900	27.4000	28.0900	+8.456%	84	233	+222.891%
2025-07-10	25.9000	25.9000	25.9000	25.9000	+10.213%	1	153	+250.193%
2025-07-08	23.6000	23.6700	23.5000	23.5000	-2.893%	22	153	+285.957%
2025-07-01	24.2900	24.5000	24.2000	24.2000	-3.586%	127	143	+274.793%
2025-06-24	25.4000	25.4000	24.7300	25.1000	-2.713%	32	33	+261.355%
2025-06-09	25.8000	25.8000	25.8000	25.8000	+2.666%	15	33	+251.550%
2025-06-06	25.8000	25.8000	25.1300	25.1300	-12.133%	60	18	+260.923%
2025-06-04	28.6000	28.6000	28.6000	28.6000	+1.132%	1	2	+217.133%
2025-05-30	28.2800	28.2800	28.2800	28.2800	+4.741%	2	2	+220.721%
2025-05-28	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	+235.926%