Dark

CRM20261016P165
CRM Oct 16 2026 165.00 Put (CRM261016P00165000)
option OPRA

EOD

Sep 28, 2026

0.12000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3000	0.3000	0.1200	0.1200	0.000%	2	1,841	0.000%
2026-09-24	0.1500	0.1500	0.1200	0.1200	+71.429%	2	1,841	0.000%
2026-09-23	0.3100	0.3100	0.0700	0.0700	+16.667%	3	1,840	+71.429%
2026-09-22	0.1000	0.1000	0.0600	0.0600	-72.727%	6	1,843	+100.000%
2026-09-21	0.2200	0.2200	0.2200	0.2200	+120.000%	2	1,843	-45.455%
2026-09-18	0.1000	0.1000	0.1000	0.1000	+11.111%	5	1,845	+20.000%
2026-09-16	0.1500	0.1500	0.0900	0.0900	-10.000%	12	1,845	+33.333%
2026-09-15	0.1300	0.1300	0.1000	0.1000	+11.111%	3	1,855	+20.000%
2026-09-14	0.0100	0.1600	0.0100	0.0900	-30.769%	113	1,855	+33.333%
2026-09-11	0.1400	0.1400	0.1300	0.1300	0.000%	10	1,851	-7.692%
2026-09-10	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,851	-7.692%
2026-09-08	0.3900	0.3900	0.1100	0.1500	+15.385%	11	1,851	-20.000%
2026-09-04	0.1000	0.1300	0.1000	0.1300	+30.000%	16	1,867	-7.692%
2026-09-03	0.1500	0.1500	0.0900	0.1000	-54.545%	9	1,867	+20.000%
2026-09-02	0.2100	0.2200	0.2100	0.2200	+69.231%	7	1,869	-45.455%
2026-09-01	0.2600	0.2600	0.1300	0.1300	+44.444%	5	1,870	-7.692%
2026-08-31	0.1300	0.2500	0.0900	0.0900	-55.000%	48	1,869	+33.333%
2026-08-28	0.1700	0.3200	0.1500	0.2000	+11.111%	11	1,875	-40.000%
2026-08-27	0.2100	0.3800	0.1200	0.1800	-88.387%	100	1,884	-33.333%
2026-08-26	1.7000	1.8700	1.4300	1.5500	-3.125%	1,165	1,897	-92.258%
2026-08-25	1.6400	1.6500	1.5400	1.6000	+7.383%	116	957	-92.500%
2026-08-24	1.4500	1.5400	1.4500	1.4900	-13.873%	5	919	-91.946%
2026-08-21	1.6700	1.7300	1.6100	1.7300	-16.425%	6	920	-93.064%
2026-08-20	2.0700	2.0900	2.0700	2.0700	+4.545%	12	924	-94.203%
2026-08-19	2.4000	2.4000	1.9400	1.9800	-36.129%	12	924	-93.939%
2026-08-18	3.0500	3.1000	3.0000	3.1000	-21.519%	21	919	-96.129%
2026-08-17	3.6000	4.0000	3.6000	3.9500	+24.214%	12	911	-96.962%
2026-08-14	3.4300	3.4300	3.1800	3.1800	-2.454%	2	905	-96.226%
2026-08-13	3.6200	4.0200	3.2600	3.2600	-16.410%	54	903	-96.319%
2026-08-12	3.9000	3.9000	3.9000	3.9000	+15.044%	3	885	-96.923%
2026-08-11	3.5000	3.5000	3.3000	3.3900	-6.612%	8	885	-96.460%
2026-08-10	4.3500	4.3500	3.6300	3.6300	-25.155%	27	888	-96.694%
2026-08-07	5.2900	5.2900	4.7600	4.8500	-28.148%	187	870	-97.526%
2026-08-06	6.8700	6.8700	6.7000	6.7500	+28.571%	6	722	-98.222%
2026-08-05	5.4000	5.4000	5.2500	5.2500	+1.942%	6	718	-97.714%
2026-08-04	6.4000	6.4000	5.1500	5.1500	-24.265%	5	720	-97.670%
2026-08-03	6.1500	6.8000	5.7000	6.8000	-22.639%	22	718	-98.235%
2026-07-30	10.0200	10.1200	8.7000	8.7900	+33.182%	26	715	-98.635%
2026-07-29	7.7500	7.7500	6.5800	6.6000	-16.456%	20	702	-98.182%
2026-07-28	9.0700	9.0700	7.9000	7.9000	-23.671%	13	704	-98.481%
2026-07-27	12.7700	12.7700	10.0000	10.3500	-30.537%	38	707	-98.841%
2026-07-24	16.8000	16.8000	14.9000	14.9000	-22.396%	299	712	-99.195%
2026-07-23	17.0000	19.2000	16.8700	19.2000	+49.649%	18	563	-99.375%
2026-07-21	12.8300	12.8300	12.8300	12.8300	+13.540%	1	553	-99.065%
2026-07-20	12.2900	12.2900	11.3000	11.3000	-8.871%	4	553	-98.938%
2026-07-17	12.0500	12.5000	12.0000	12.4000	+5.532%	46	554	-99.032%
2026-07-16	13.4000	13.4000	11.7000	11.7500	-14.855%	30	517	-98.979%
2026-07-15	13.4000	13.8500	13.4000	13.8000	0.000%	44	489	-99.130%
2026-07-14	14.0500	14.0500	13.8000	13.8000	+12.653%	17	466	-99.130%
2026-07-13	13.9000	13.9000	12.2000	12.2500	-22.664%	16	449	-99.020%
2026-07-10	15.9500	15.9500	15.8400	15.8400	-1.000%	6	436	-99.242%
2026-07-09	16.3000	16.3000	15.5500	16.0000	+11.343%	26	435	-99.250%
2026-07-08	14.4000	14.4000	14.3700	14.3700	+10.880%	3	432	-99.165%
2026-07-07	13.6100	13.6100	12.8200	12.9600	-19.000%	26	433	-99.074%
2026-07-06	15.0900	16.0000	15.0900	16.0000	+7.023%	4	434	-99.250%
2026-07-02	15.5900	15.5900	14.9500	14.9500	-8.000%	2	432	-99.197%
2026-07-01	15.6500	16.2500	15.6500	16.2500	-18.709%	7	432	-99.262%
2026-06-30	19.6500	19.9900	19.5000	19.9900	+7.473%	7	427	-99.400%
2026-06-29	18.0500	18.6000	18.0500	18.6000	-1.274%	5	425	-99.355%
2026-06-26	19.5300	19.5300	18.8400	18.8400	-17.980%	7	421	-99.363%
2026-06-25	21.5500	22.9700	21.5500	22.9700	+3.051%	14	421	-99.478%
2026-06-23	22.2900	22.2900	22.2900	22.2900	-9.757%	5	421	-99.462%
2026-06-22	23.4000	24.7500	23.4000	24.7000	+7.719%	12	421	-99.514%
2026-06-18	22.8900	22.9300	22.8900	22.9300	+11.311%	101	338	-99.477%
2026-06-17	18.6500	20.6000	18.3000	20.6000	+12.568%	45	338	-99.417%
2026-06-16	18.3500	18.3500	18.3000	18.3000	+7.394%	12	338	-99.344%
2026-06-15	15.8500	17.2400	15.8500	17.0400	-5.856%	196	338	-99.296%
2026-06-12	17.2200	18.4400	17.2200	18.1000	+6.785%	6	184	-99.337%
2026-06-11	16.9200	16.9500	16.4000	16.9500	+16.495%	14	182	-99.292%
2026-06-10	14.1500	14.5500	14.0000	14.5500	-1.689%	26	171	-99.175%
2026-06-09	14.0500	14.8000	14.0000	14.8000	+30.973%	3	155	-99.189%
2026-06-08	11.2000	11.3000	11.2000	11.3000	+9.709%	6	155	-98.938%
2026-06-05	9.8900	10.3000	9.8900	10.3000	+30.380%	9	155	-98.835%
2026-06-02	7.3800	8.5000	7.3600	7.9000	+30.579%	18	151	-98.481%
2026-06-01	7.4800	7.4800	6.0500	6.0500	-32.402%	8	141	-98.017%
2026-05-29	10.9700	10.9700	8.8500	8.9500	-27.236%	15	148	-98.659%
2026-05-28	12.2000	12.3000	12.2000	12.3000	-10.153%	2	147	-99.024%
2026-05-27	13.6500	13.6900	13.6500	13.6900	-0.436%	2	147	-99.123%
2026-05-22	13.6500	13.7500	13.6500	13.7500	-8.027%	2	146	-99.127%
2026-05-21	14.9500	14.9500	14.9500	14.9500	+12.406%	1	145	-99.197%
2026-05-19	11.2500	13.4000	11.2500	13.3000	-17.134%	8	145	-99.098%
2026-05-15	16.9500	16.9500	16.0500	16.0500	-11.080%	6	137	-99.252%
2026-05-14	18.0000	18.1000	18.0000	18.0500	-2.957%	3	136	-99.335%
2026-05-13	17.8500	18.6000	17.8500	18.6000	+22.772%	116	20	-99.355%
2026-05-11	13.6000	15.1500	13.6000	15.1500	+12.975%	19	20	-99.208%
2026-05-08	13.4100	13.4100	13.4100	13.4100	0.000%	1	0	-99.105%