Dark

CRM20260918P280
CRM Sep 18 2026 280.00 Put (CRM260918P00280000)
option OPRA

EOD

Aug 13, 2026

83.97-3.461%(-3.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	83.9700	83.9700	83.9700	83.9700	-3.461%	1	3	0.000%
2026-08-12	86.8100	86.9800	86.8100	86.9800	+5.201%	2	3	-3.461%
2026-08-11	82.7500	82.7500	82.6800	82.6800	-5.357%	2	3	+1.560%
2026-08-05	87.4100	87.4100	87.3600	87.3600	-5.301%	2	3	-3.880%
2026-08-04	92.2500	92.2500	92.2500	92.2500	+0.272%	1	4	-8.976%
2026-08-03	87.5000	92.0000	87.5000	92.0000	-6.694%	2	3	-8.728%
2026-07-31	98.6000	98.6000	98.6000	98.6000	-1.400%	1	3	-14.838%
2026-07-30	100.0000	100.0000	100.0000	100.0000	+3.093%	1	3	-16.030%
2026-07-29	95.0000	97.0000	95.0000	97.0000	-2.267%	2	3	-13.433%
2026-07-28	99.4500	99.4500	99.2500	99.2500	-14.880%	2	3	-15.395%
2026-07-24	116.6000	116.6000	116.6000	116.6000	-5.080%	1	3	-27.985%
2026-07-23	122.8000	122.8400	122.8000	122.8400	+5.090%	3	3	-31.643%
2026-07-22	114.6100	116.8900	114.6100	116.8900	+7.258%	2	3	-28.163%
2026-07-21	108.9800	108.9800	108.9800	108.9800	+2.656%	2	3	-22.949%
2026-07-20	106.1400	106.2000	106.1400	106.1600	-2.722%	3	3	-20.902%
2026-07-17	109.1300	109.1300	109.1300	109.1300	-0.610%	1	3	-23.055%
2026-07-16	109.8000	109.8000	109.8000	109.8000	-0.182%	1	3	-23.525%
2026-07-15	110.0000	110.0000	110.0000	110.0000	-2.655%	1	3	-23.664%
2026-07-13	113.0000	113.0000	113.0000	113.0000	-3.029%	1	3	-25.690%
2026-07-10	116.0000	116.5300	116.0000	116.5300	-2.117%	4	3	-27.941%
2026-07-09	117.9500	119.0500	117.9500	119.0500	+4.421%	4	3	-29.467%
2026-07-08	114.0100	114.0100	114.0100	114.0100	+3.645%	1	3	-26.349%
2026-07-07	110.0000	110.0000	110.0000	110.0000	-3.846%	1	3	-23.664%
2026-07-06	114.4000	114.4000	114.4000	114.4000	+1.105%	2	3	-26.600%
2026-07-02	113.7000	113.7000	113.1500	113.1500	-2.145%	4	3	-25.789%
2026-07-01	115.6100	115.6300	115.6100	115.6300	-6.750%	2	3	-27.380%
2026-06-30	124.0000	124.0000	124.0000	124.0000	+2.016%	2	3	-32.282%
2026-06-29	121.5200	121.5500	121.5200	121.5500	-0.686%	2	3	-30.917%
2026-06-26	122.3900	122.3900	122.3900	122.3900	-1.892%	3	3	-31.391%
2026-06-24	124.7500	124.7500	124.7500	124.7500	-1.133%	2	3	-32.689%
2026-06-23	128.0000	128.0000	126.1000	126.1800	-3.679%	4	3	-33.452%
2026-06-22	131.0000	131.0000	131.0000	131.0000	+2.344%	1	3	-35.901%
2026-06-18	128.0000	128.0000	128.0000	128.0000	+12.281%	2	8	-34.398%
2026-05-14	114.0000	114.0000	114.0000	114.0000	+2.151%	1	8	-26.342%
2026-05-13	111.6000	111.6000	111.6000	111.6000	+8.719%	2	6	-24.758%
2026-04-23	102.6500	102.6500	102.6500	102.6500	+8.361%	2	6	-18.198%
2026-04-20	94.7300	94.7300	94.7300	94.7300	-8.676%	1	4	-11.359%
2026-04-15	103.7300	103.7300	103.7300	103.7300	-3.954%	1	3	-19.049%
2026-04-14	108.0000	108.0000	108.0000	108.0000	-2.790%	2	3	-22.250%
2026-04-13	111.0000	111.1000	111.0000	111.1000	+1.461%	3	3	-24.419%
2026-04-10	109.5000	109.5000	109.5000	109.5000	+5.036%	2	3	-23.315%
2026-04-08	104.2500	104.2500	104.2500	104.2500	+8.594%	1	52	-19.453%
2026-03-26	100.0000	100.0000	96.0000	96.0000	+13.208%	2	53	-12.531%
2026-03-23	87.3000	87.3000	84.8000	84.8000	-2.529%	2	52	-0.979%
2026-03-19	83.4000	87.0000	83.4000	87.0000	+0.311%	3	51	-3.483%
2026-03-18	86.7300	86.7300	86.7300	86.7300	+8.548%	1	49	-3.182%
2026-03-05	81.0000	81.0000	79.9000	79.9000	-6.000%	6	49	+5.094%
2026-03-03	85.0000	85.0000	85.0000	85.0000	-1.392%	1	43	-1.212%
2026-02-26	86.2000	86.2000	86.2000	86.2000	-4.275%	1	44	-2.587%
2026-02-25	90.2500	90.2500	90.0500	90.0500	-14.466%	2	47	-6.752%
2026-02-23	105.2800	105.2800	105.2800	105.2800	+18.759%	2	47	-20.241%
2026-02-09	88.6500	88.6500	88.6500	88.6500	-1.500%	1	49	-5.279%
2026-02-05	90.0000	90.0000	90.0000	90.0000	+0.078%	1	50	-6.700%
2026-02-04	89.9300	89.9300	89.9300	89.9300	+2.742%	1	51	-6.627%
2026-02-03	87.5300	87.5300	87.5300	87.5300	+19.105%	2	50	-4.067%
2026-02-02	73.4900	73.4900	73.4900	73.4900	+4.612%	1	48	+14.260%
2026-01-30	71.2500	71.2500	70.2500	70.2500	+36.408%	2	48	+19.530%
2026-01-14	51.5000	51.5000	51.5000	51.5000	+24.697%	1	47	+63.049%
2026-01-02	41.3000	41.3000	41.3000	41.3000	+18.169%	1	46	+103.317%
2025-12-26	34.9500	34.9500	34.9500	34.9500	-8.984%	1	45	+140.258%
2025-12-12	38.1000	38.5500	38.1000	38.4000	+0.524%	6	44	+118.672%
2025-12-11	37.5500	38.6500	37.5500	38.2000	-5.187%	15	39	+119.817%
2025-12-10	40.2900	40.2900	40.2900	40.2900	+0.474%	1	38	+108.414%
2025-12-09	40.3000	40.3000	40.1000	40.1000	-0.496%	9	37	+109.401%
2025-12-08	39.0000	40.3000	39.0000	40.3000	-1.104%	4	32	+108.362%
2025-12-05	40.7500	40.7500	40.4000	40.7500	-23.345%	3	29	+106.061%
2025-11-13	53.1600	53.1600	53.1600	53.1600	-6.408%	1	28	+57.957%
2025-11-07	56.8000	56.8000	56.8000	56.8000	+26.222%	1	27	+47.835%
2025-10-30	45.0000	45.0000	45.0000	45.0000	-0.332%	1	28	+86.600%
2025-10-28	45.1500	45.1500	45.1500	45.1500	+0.333%	1	29	+85.980%
2025-10-24	45.0000	45.0000	45.0000	45.0000	-0.990%	1	28	+86.600%
2025-10-23	45.4500	45.4500	45.4500	45.4500	+9.386%	2	27	+84.752%
2025-10-21	41.5500	41.5500	41.5500	41.5500	-11.783%	2	25	+102.094%
2025-10-20	47.1000	47.1000	47.1000	47.1000	-17.281%	1	25	+78.280%
2025-10-15	56.9400	56.9400	56.9400	56.9400	+9.374%	1	26	+47.471%
2025-09-25	51.4000	52.0600	51.4000	52.0600	+3.110%	9	26	+61.295%
2025-09-15	50.4100	50.4900	50.4100	50.4900	+8.348%	2	18	+66.310%
2025-09-08	46.6000	46.6000	46.6000	46.6000	-0.956%	1	17	+80.193%
2025-08-27	47.0500	47.0500	47.0500	47.0500	-11.075%	1	16	+78.470%
2025-08-08	52.9100	52.9100	52.9100	52.9100	+38.146%	1	15	+58.703%
2025-07-30	38.3000	38.3000	38.3000	38.3000	-0.130%	1	14	+119.243%
2025-07-29	38.2500	38.3500	38.2500	38.3500	+2.267%	2	13	+118.957%
2025-07-25	37.5000	37.5000	37.5000	37.5000	-4.215%	1	11	+123.920%
2025-07-24	39.1500	39.1500	39.1500	39.1500	-3.808%	4	10	+114.483%
2025-07-22	40.7000	40.7000	40.7000	40.7000	-5.700%	5	6	+106.314%
2025-07-11	43.1600	43.1600	43.1600	43.1600	0.000%	1	1	+94.555%