Dark

CRM20260918P260
CRM Sep 18 2026 260.00 Put (CRM260918P00260000)
option OPRA

EOD

Jun 29, 2026

101.20-1.700%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	101.2000	101.2000	101.2000	101.2000	-1.700%	1	85	0.000%
2026-06-26	101.4000	102.9500	101.4000	102.9500	-6.153%	253	85	-1.700%
2026-06-25	110.1500	110.1500	109.7000	109.7000	+1.386%	253	85	-7.748%
2026-06-23	108.2000	108.2000	108.2000	108.2000	-0.916%	1	85	-6.470%
2026-06-22	109.0300	109.2000	109.0300	109.2000	+2.152%	41	85	-7.326%
2026-06-18	106.8500	106.9000	106.8500	106.9000	+7.007%	25	89	-5.332%
2026-06-17	99.8700	99.9000	99.8700	99.9000	+1.134%	5	89	+1.301%
2026-06-16	98.7800	98.7800	98.7800	98.7800	+7.253%	2	89	+2.450%
2026-06-15	92.1000	92.1000	92.1000	92.1000	-4.569%	1	327	+9.881%
2026-06-12	96.5400	96.5400	96.5100	96.5100	+1.911%	5	327	+4.860%
2026-06-11	94.9600	94.9600	94.7000	94.7000	+32.429%	4	327	+6.864%
2026-06-03	71.5100	71.5100	71.5100	71.5100	+25.083%	20	328	+41.519%
2026-06-01	56.7000	57.1800	56.7000	57.1700	-19.080%	40	328	+77.016%
2026-05-29	70.6500	70.6500	70.6500	70.6500	-17.465%	1	328	+43.241%
2026-05-28	85.6000	85.6000	85.6000	85.6000	+2.638%	4	328	+18.224%
2026-05-20	83.4000	83.4000	83.4000	83.4000	+0.301%	1	332	+21.343%
2026-05-18	83.1500	83.1500	83.1500	83.1500	+2.465%	10	342	+21.708%
2026-05-11	81.1500	81.1500	81.1500	81.1500	-4.304%	2	342	+24.707%
2026-04-24	84.5000	84.8000	84.5000	84.8000	-2.629%	5	344	+19.340%
2026-04-23	87.0900	87.0900	87.0900	87.0900	+19.301%	2	343	+16.202%
2026-04-22	73.0000	73.0000	73.0000	73.0000	-2.926%	1	345	+38.630%
2026-04-20	75.0000	75.2000	75.0000	75.2000	+1.157%	2	345	+34.574%
2026-04-17	74.0000	74.3400	74.0000	74.3400	-7.098%	11	345	+36.131%
2026-04-16	81.3700	81.3700	80.0200	80.0200	-2.794%	2	356	+26.468%
2026-04-15	84.2500	84.2500	82.3200	82.3200	-7.119%	4	356	+22.935%
2026-04-14	88.6300	88.6300	88.6300	88.6300	-1.160%	4	353	+14.183%
2026-04-13	92.1000	92.1000	89.6700	89.6700	-5.799%	2	353	+12.858%
2026-04-10	93.0400	95.1900	93.0400	95.1900	+6.073%	8	351	+6.314%
2026-04-09	90.4800	90.4800	89.7400	89.7400	+18.767%	6	358	+12.770%
2026-04-06	75.5600	75.5600	75.5600	75.5600	-2.604%	1	359	+33.933%
2026-03-30	77.4200	77.5800	77.4200	77.5800	-3.663%	2	359	+30.446%
2026-03-27	80.5300	80.5300	80.5300	80.5300	+6.846%	1	360	+25.667%
2026-03-26	74.5400	75.3700	74.5400	75.3700	-0.212%	17	360	+34.271%
2026-03-24	75.6700	75.6700	75.5300	75.5300	+9.464%	23	346	+33.986%
2026-03-13	69.2500	69.2500	69.0000	69.0000	-1.989%	2	339	+46.667%
2026-03-11	68.1000	70.4000	68.1000	70.4000	+4.065%	21	341	+43.750%
2026-03-10	67.6500	67.6500	67.6500	67.6500	+5.951%	1	352	+49.593%
2026-03-05	63.2500	63.8500	63.2500	63.8500	-5.617%	4	353	+58.496%
2026-03-04	67.6500	67.6500	67.6500	67.6500	+0.297%	5	354	+49.593%
2026-03-03	67.4500	67.4500	67.4500	67.4500	-3.917%	1	350	+50.037%
2026-03-02	70.2000	70.2000	70.2000	70.2000	-2.972%	6	351	+44.160%
2026-02-25	72.9500	72.9500	72.3500	72.3500	-15.410%	3	346	+39.876%
2026-02-23	85.5300	85.5300	85.5300	85.5300	+9.094%	8	346	+18.321%
2026-02-19	78.4000	78.4000	78.4000	78.4000	-1.048%	1	338	+29.082%
2026-02-17	79.2300	79.2300	79.2300	79.2300	+0.610%	3	338	+27.729%
2026-02-12	78.7500	78.7500	78.7500	78.7500	+6.505%	1	335	+28.508%
2026-02-09	73.9400	73.9400	73.9400	73.9400	+12.285%	1	335	+36.868%
2026-02-03	63.7800	65.8500	63.7800	65.8500	+52.431%	9	334	+53.683%
2026-01-27	43.2000	43.2000	43.2000	43.2000	-2.812%	11	329	+134.259%
2026-01-23	44.4500	44.4500	44.4500	44.4500	+2.184%	1	324	+127.672%
2026-01-16	44.4300	44.4300	43.5000	43.5000	+8.344%	4	327	+132.644%
2026-01-15	40.1500	40.1500	40.1500	40.1500	+23.920%	1	327	+152.055%
2026-01-13	32.4000	32.4000	32.4000	32.4000	+18.033%	4	327	+212.346%
2026-01-12	27.4500	27.4500	27.4500	27.4500	+0.073%	1	327	+268.670%
2026-01-09	27.3500	27.4300	27.3500	27.4300	+11.640%	25	328	+268.939%
2026-01-07	24.5700	24.5700	24.5700	24.5700	-10.328%	1	336	+311.884%
2026-01-06	27.2500	27.4500	27.2000	27.4000	-4.861%	87	336	+269.343%
2026-01-05	28.6000	28.8000	28.6000	28.8000	-1.201%	14	286	+251.389%
2026-01-02	29.1500	29.1500	29.1500	29.1500	+15.905%	70	286	+247.170%
2025-12-31	25.1500	25.1500	25.1500	25.1500	+2.444%	1	215	+302.386%
2025-12-26	24.7000	24.7000	24.5500	24.5500	-6.119%	3	215	+312.220%
2025-12-22	26.1500	26.1500	26.1500	26.1500	-7.890%	2	214	+286.998%
2025-12-17	28.1300	28.3900	28.1300	28.3900	-7.825%	10	214	+256.464%
2025-12-16	30.8000	30.8000	30.8000	30.8000	+10.831%	1	219	+228.571%
2025-12-12	27.7900	27.7900	27.7900	27.7900	-5.154%	10	219	+264.160%
2025-12-09	29.1800	29.3000	28.7500	29.3000	-2.787%	6	220	+245.392%
2025-12-08	29.3000	30.1400	29.3000	30.1400	+3.219%	7	220	+235.766%
2025-12-05	34.0000	34.0000	29.2000	29.2000	-22.444%	19	223	+246.575%
2025-12-04	37.9500	37.9500	37.6500	37.6500	-10.697%	2	226	+168.792%
2025-12-03	42.1600	42.1600	42.1600	42.1600	-3.634%	2	227	+140.038%
2025-12-02	43.7500	43.7500	43.7500	43.7500	-7.113%	1	227	+131.314%
2025-11-25	47.1000	47.1000	47.1000	47.1000	+5.134%	1	227	+114.862%
2025-11-18	44.8000	44.8000	44.8000	44.8000	+2.752%	1	227	+125.893%
2025-11-17	42.1000	43.6000	42.1000	43.6000	+4.556%	2	227	+132.110%
2025-11-14	41.7000	41.7000	41.7000	41.7000	+6.759%	3	226	+142.686%
2025-11-11	40.6000	40.6000	39.0600	39.0600	-7.660%	2	226	+159.089%
2025-11-10	43.6000	43.6000	42.3000	42.3000	+0.237%	2	227	+139.243%
2025-11-07	42.2000	42.2000	42.2000	42.2000	+2.179%	1	227	+139.810%
2025-11-06	41.3000	41.3000	41.3000	41.3000	+16.011%	2	226	+145.036%
2025-11-04	35.6000	35.6000	35.6000	35.6000	+5.388%	1	226	+184.270%
2025-11-03	34.1500	35.0000	33.7800	33.7800	-4.170%	4	223	+199.586%
2025-10-29	35.2700	35.2700	35.2500	35.2500	+3.372%	3	224	+187.092%
2025-10-27	33.6000	34.3700	33.6000	34.1000	+1.670%	42	258	+196.774%
2025-10-24	33.5400	33.5400	33.5400	33.5400	-3.064%	1	258	+201.729%
2025-10-23	34.0500	34.6500	34.0500	34.6000	+6.955%	5	257	+192.486%
2025-10-22	32.3500	32.3500	32.3500	32.3500	+7.833%	1	252	+212.828%
2025-10-21	34.5500	34.5500	30.0000	30.0000	-15.134%	5	251	+237.333%
2025-10-20	39.0000	39.0000	35.3500	35.3500	-14.407%	12	251	+186.280%
2025-10-17	39.6000	41.3000	39.6000	41.3000	+1.724%	4	258	+145.036%
2025-10-16	36.6000	41.6000	36.1500	40.6000	-8.969%	10	255	+149.261%
2025-10-15	43.6000	44.6000	42.6500	44.6000	+4.695%	4	256	+126.906%
2025-10-14	41.9000	42.6000	40.4500	42.6000	+9.119%	28	254	+137.559%
2025-10-13	40.3000	40.3000	38.9600	39.0400	-6.154%	5	249	+159.221%
2025-10-10	41.6000	41.6000	41.6000	41.6000	+4.130%	1	250	+143.269%
2025-10-09	43.0900	43.0900	39.9500	39.9500	-3.735%	4	249	+153.317%
2025-10-08	42.9000	42.9000	41.5000	41.5000	-1.775%	2	248	+143.855%
2025-10-07	41.0000	43.3000	41.0000	42.2500	+11.478%	3	246	+139.527%
2025-10-06	40.6000	40.6000	37.9000	37.9000	-8.232%	2	246	+167.018%
2025-10-03	40.9000	41.3000	39.7000	41.3000	-3.505%	44	246	+145.036%
2025-10-02	42.8000	42.8000	42.8000	42.8000	-0.627%	4	203	+136.449%
2025-10-01	40.6000	44.0000	40.6000	43.0700	+2.548%	42	199	+134.966%
2025-09-30	38.8000	42.0000	38.8000	42.0000	+9.747%	3	189	+140.952%
2025-09-26	38.2700	38.2700	38.2700	38.2700	-2.497%	1	186	+164.437%
2025-09-25	39.2500	39.2500	39.2500	39.2500	+4.388%	1	186	+157.834%
2025-09-24	36.1000	37.6000	35.9500	37.6000	+0.669%	11	185	+169.149%
2025-09-23	34.2600	37.3500	34.2600	37.3500	+3.034%	19	186	+170.950%
2025-09-19	36.2500	36.2500	36.2500	36.2500	-1.091%	3	173	+179.172%
2025-09-18	36.2000	37.6000	35.7600	36.6500	-8.375%	16	173	+176.126%
2025-09-16	37.5500	40.0000	37.5500	40.0000	+5.541%	5	163	+153.000%
2025-09-15	37.6000	37.9000	37.6000	37.9000	+1.609%	3	162	+167.018%
2025-09-12	35.9800	37.3600	35.9800	37.3000	+3.900%	10	161	+171.314%
2025-09-11	35.9000	35.9000	35.9000	35.9000	-1.913%	1	156	+181.894%
2025-09-10	35.0000	36.6000	35.0000	36.6000	+13.138%	8	156	+176.503%
2025-09-09	32.3500	32.3500	32.3500	32.3500	-2.560%	2	155	+212.828%
2025-09-08	34.1600	34.1600	32.9400	33.2000	-10.051%	27	154	+204.819%
2025-09-04	38.1500	38.1500	36.9100	36.9100	+7.297%	10	139	+174.180%
2025-09-03	34.2000	34.4000	34.2000	34.4000	+1.775%	10	137	+194.186%
2025-09-02	34.6500	34.7000	33.8000	33.8000	-0.880%	30	142	+199.408%
2025-08-29	34.1000	34.1000	34.1000	34.1000	+2.773%	1	141	+196.774%
2025-08-28	34.1300	34.1300	33.1800	33.1800	-13.594%	27	141	+205.003%
2025-08-26	38.2500	38.4000	38.2500	38.4000	+2.128%	9	120	+163.542%
2025-08-20	37.6000	37.6000	37.6000	37.6000	-1.725%	6	111	+169.149%
2025-08-19	37.0500	38.8000	37.0500	38.2600	-3.016%	23	105	+164.506%
2025-08-18	39.9500	39.9500	39.4500	39.4500	-9.808%	7	98	+156.527%
2025-08-14	43.7400	43.7400	43.7400	43.7400	+1.485%	1	91	+131.367%
2025-08-13	43.1000	43.1000	43.1000	43.1000	-5.482%	2	91	+134.803%
2025-08-11	45.6000	45.6000	45.6000	45.6000	+28.090%	1	93	+121.930%
2025-08-05	35.6000	35.6000	35.6000	35.6000	-0.559%	1	94	+184.270%
2025-08-01	33.9500	35.8000	33.9500	35.8000	+23.747%	55	93	+182.682%
2025-07-30	28.9300	28.9300	28.9300	28.9300	+2.734%	1	42	+249.810%
2025-07-25	28.1600	28.1600	28.1600	28.1600	-7.521%	3	42	+259.375%
2025-07-22	30.4000	30.4500	30.4000	30.4500	-6.308%	3	39	+232.348%
2025-07-17	32.5000	32.5000	32.5000	32.5000	+1.026%	3	36	+211.385%
2025-07-14	32.1700	32.1700	32.1700	32.1700	-1.741%	1	36	+214.579%
2025-07-11	32.7400	32.7400	32.7400	32.7400	+12.741%	1	35	+209.102%
2025-07-09	29.1000	29.1000	29.0400	29.0400	+1.538%	2	35	+248.485%
2025-07-07	28.6000	28.6000	28.6000	28.6000	-2.222%	1	35	+253.846%
2025-06-27	28.9800	29.2500	28.9800	29.2500	-7.143%	2	34	+245.983%
2025-06-11	31.4700	31.5000	31.4500	31.5000	-1.099%	31	33	+221.270%
2025-06-05	31.8500	31.8500	31.8500	31.8500	0.000%	2	2	+217.739%