Dark

CRM20261016P160
CRM Oct 16 2026 160.00 Put (CRM261016P00160000)
option OPRA

EOD

Sep 22, 2026

0.06000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,421	0.000%
2026-09-21	0.1000	0.1300	0.0600	0.0600	-14.286%	3	1,422	0.000%
2026-09-17	0.0700	0.0700	0.0700	0.0700	-12.500%	2	1,425	-14.286%
2026-09-14	0.0600	0.1900	0.0600	0.0800	-11.111%	7	1,427	-25.000%
2026-09-11	0.1700	0.1800	0.0800	0.0900	-18.182%	6	1,429	-33.333%
2026-09-10	0.2300	0.2300	0.1100	0.1100	0.000%	2	1,430	-45.455%
2026-09-09	0.1200	0.1500	0.0700	0.1100	-21.429%	33	1,431	-45.455%
2026-09-08	0.1400	0.1400	0.1400	0.1400	+55.556%	1	1,427	-57.143%
2026-09-04	0.1500	0.1500	0.0900	0.0900	0.000%	25	1,448	-33.333%
2026-09-03	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,449	-33.333%
2026-09-02	0.2000	0.2000	0.1200	0.1200	+20.000%	4	1,449	-50.000%
2026-09-01	0.3400	0.3400	0.1000	0.1000	0.000%	591	1,450	-40.000%
2026-08-31	0.1700	0.1700	0.0800	0.1000	-16.667%	7	1,939	-40.000%
2026-08-28	0.4400	0.4400	0.1000	0.1200	+9.091%	8	1,940	-50.000%
2026-08-27	0.6000	0.6000	0.0100	0.1100	-90.000%	647	1,938	-45.455%
2026-08-26	1.2000	1.3800	1.0500	1.1000	-3.509%	137	2,131	-94.545%
2026-08-25	1.3000	1.3000	1.1200	1.1400	+3.636%	220	2,117	-94.737%
2026-08-24	1.3800	1.3800	1.0400	1.1000	-6.780%	98	2,127	-94.545%
2026-08-21	1.3500	1.3500	1.1600	1.1800	-18.621%	27	2,129	-94.915%
2026-08-20	1.4800	1.4800	1.3800	1.4500	+3.571%	23	2,134	-95.862%
2026-08-19	1.9200	1.9600	1.4000	1.4000	-40.426%	30	2,132	-95.714%
2026-08-18	2.2800	2.4000	2.0200	2.3500	-18.966%	234	2,152	-97.447%
2026-08-17	2.9500	2.9900	2.7100	2.9000	+19.835%	51	2,198	-97.931%
2026-08-14	2.4000	2.7900	2.3600	2.4200	+3.863%	29	2,205	-97.521%
2026-08-13	2.7000	3.0500	2.2600	2.3300	-22.333%	47	2,226	-97.425%
2026-08-12	2.9600	3.1000	2.9600	3.0000	+15.830%	67	2,245	-98.000%
2026-08-11	2.7000	2.7000	2.5000	2.5900	-4.074%	4	2,209	-97.683%
2026-08-10	4.0000	4.0000	2.7000	2.7000	-28.000%	65	2,208	-97.778%
2026-08-07	4.3300	4.3300	3.7500	3.7500	-31.193%	8	2,200	-98.400%
2026-08-06	5.5500	5.7500	5.2000	5.4500	+32.927%	469	2,201	-98.899%
2026-08-05	4.2700	4.5000	4.1000	4.1000	-15.464%	462	2,435	-98.537%
2026-08-04	5.1200	5.1200	4.8500	4.8500	-8.491%	23	2,133	-98.763%
2026-08-03	4.9100	5.3000	4.5000	5.3000	-22.741%	45	2,118	-98.868%
2026-07-31	6.8600	6.8600	6.8600	6.8600	-5.379%	2	2,109	-99.125%
2026-07-30	8.0300	8.0500	7.2500	7.2500	+43.564%	21	2,107	-99.172%
2026-07-29	6.5000	6.5000	5.0500	5.0500	-23.485%	66	2,105	-98.812%
2026-07-28	7.1700	7.1700	6.6000	6.6000	-24.571%	42	2,053	-99.091%
2026-07-27	9.1500	9.1500	8.3500	8.7500	-30.000%	28	2,045	-99.314%
2026-07-24	12.9000	12.9000	12.5000	12.5000	-20.128%	10	2,043	-99.520%
2026-07-23	15.0000	16.4000	15.0000	15.6500	+22.553%	8	2,038	-99.617%
2026-07-22	12.4500	13.2500	12.4500	12.7700	+16.091%	35	2,033	-99.530%
2026-07-21	11.2000	11.2000	10.5000	11.0000	+16.525%	4	2,000	-99.455%
2026-07-20	10.7500	10.7500	9.4400	9.4400	-6.995%	7	1,997	-99.364%
2026-07-17	10.0000	10.4000	9.8000	10.1500	+2.010%	24	1,993	-99.409%
2026-07-16	10.4800	10.4800	9.9500	9.9500	-6.132%	45	1,988	-99.397%
2026-07-14	10.6000	10.6000	10.6000	10.6000	-1.852%	10	1,965	-99.434%
2026-07-13	10.9300	10.9300	9.8500	10.8000	-16.279%	17	1,965	-99.444%
2026-07-10	13.0500	13.4500	12.9000	12.9000	-4.444%	129	1,964	-99.535%
2026-07-09	14.4000	14.4000	12.9000	13.5000	+14.407%	109	1,923	-99.556%
2026-07-08	12.2000	12.2000	11.8000	11.8000	+13.462%	3	1,873	-99.492%
2026-07-07	11.4000	11.4000	10.3500	10.4000	-17.787%	70	1,873	-99.423%
2026-07-06	12.6500	12.6500	12.6500	12.6500	-2.692%	1	1,871	-99.526%
2026-07-02	12.7500	13.0000	12.3300	13.0000	0.000%	6	1,865	-99.538%
2026-07-01	13.8200	13.8200	13.0000	13.0000	-22.481%	2	1,865	-99.538%
2026-06-30	17.4500	18.0500	16.7700	16.7700	+5.472%	32	1,864	-99.642%
2026-06-29	15.4000	16.0000	15.4000	15.9000	-6.471%	130	1,867	-99.623%
2026-06-26	17.2800	17.2800	16.8500	17.0000	-14.616%	47	1,814	-99.647%
2026-06-25	19.5100	19.9400	19.5100	19.9100	+4.789%	32	1,809	-99.699%
2026-06-24	18.4400	19.0000	18.4400	19.0000	+3.882%	7	1,779	-99.684%
2026-06-23	18.2900	18.2900	18.2900	18.2900	-13.441%	2	1,772	-99.672%
2026-06-22	21.0000	21.9000	21.0000	21.1300	+8.861%	984	1,770	-99.716%
2026-06-18	20.3300	20.3300	19.4100	19.4100	+7.535%	18	992	-99.691%
2026-06-17	16.1500	18.0500	15.6500	18.0500	+18.361%	258	992	-99.668%
2026-06-16	13.8500	15.5200	13.8500	15.2500	+8.156%	9	992	-99.607%
2026-06-15	14.4600	14.4600	14.1000	14.1000	-5.686%	2	985	-99.574%
2026-06-12	15.1500	15.5000	14.9500	14.9500	-1.320%	7	984	-99.599%
2026-06-11	14.2000	15.1500	13.7000	15.1500	+21.200%	14	982	-99.604%
2026-06-10	12.4600	12.5000	12.4600	12.5000	+7.388%	2	973	-99.520%
2026-06-09	10.2300	12.1500	10.2300	11.6400	+25.838%	510	972	-99.485%
2026-06-08	9.1100	9.4000	9.1100	9.2500	+7.558%	6	469	-99.351%
2026-06-05	8.1000	8.8000	8.1000	8.6000	+9.276%	7	466	-99.302%
2026-06-04	7.8700	7.8700	7.8700	7.8700	+0.127%	1	462	-99.238%
2026-06-03	7.3500	7.8600	7.3500	7.8600	+22.813%	227	461	-99.237%
2026-06-02	7.0000	7.0000	6.4000	6.4000	+22.841%	4	257	-99.063%
2026-06-01	5.8500	5.8800	5.2000	5.2100	-49.171%	11	259	-98.848%
2026-05-28	9.3000	10.6000	9.3000	10.2500	-12.543%	5	249	-99.415%
2026-05-27	11.3500	11.7200	11.1100	11.7200	+4.085%	37	252	-99.488%
2026-05-22	11.6500	11.6500	11.2600	11.2600	-13.050%	4	222	-99.467%
2026-05-21	12.9500	12.9500	12.9500	12.9500	+3.600%	1	222	-99.537%
2026-05-20	12.6500	12.6500	12.5000	12.5000	+9.649%	200	222	-99.520%
2026-05-19	10.3500	11.4500	9.8500	11.4000	-9.236%	10	14	-99.474%
2026-05-18	12.5500	12.5600	12.5500	12.5600	-20.000%	3	14	-99.522%
2026-05-14	15.9000	15.9000	15.7000	15.7000	-4.617%	2	14	-99.618%
2026-05-13	14.5500	16.4600	14.5500	16.4600	+18.845%	7	2	-99.635%
2026-05-12	13.8500	13.8500	13.8500	13.8500	+15.900%	3	2	-99.567%
2026-05-08	12.2000	12.2000	11.9500	11.9500	0.000%	2	2	-99.498%