Dark

CRM20261016P170
CRM Oct 16 2026 170.00 Put (CRM261016P00170000)
option OPRA

EOD

Sep 29, 2026

0.0700-22.222%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.0700	0.0700	-22.222%	4	495	0.000%
2026-09-28	0.1400	0.1700	0.0900	0.0900	-30.769%	22	496	-22.222%
2026-09-25	0.2000	0.2000	0.1300	0.1300	+85.714%	2	495	-46.154%
2026-09-24	0.1800	0.1800	0.0700	0.0700	-30.000%	3	494	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	+66.667%	1	491	-30.000%
2026-09-22	0.0800	0.1900	0.0600	0.0600	-40.000%	10	492	+16.667%
2026-09-18	0.1000	0.1700	0.1000	0.1000	+11.111%	35	493	-30.000%
2026-09-17	0.2000	0.2000	0.0700	0.0900	-25.000%	10	495	-22.222%
2026-09-16	0.1900	0.1900	0.1200	0.1200	+9.091%	3	496	-41.667%
2026-09-15	0.1100	0.1100	0.1100	0.1100	-21.429%	4	496	-36.364%
2026-09-14	0.1400	0.1400	0.1400	0.1400	+7.692%	1	496	-50.000%
2026-09-11	0.1500	0.1500	0.1300	0.1300	-27.778%	2	497	-46.154%
2026-09-10	0.2500	0.2500	0.1800	0.1800	-10.000%	9	497	-61.111%
2026-09-09	0.2400	0.2500	0.2000	0.2000	0.000%	17	499	-65.000%
2026-09-08	0.2000	0.2000	0.2000	0.2000	+25.000%	4	500	-65.000%
2026-09-04	0.0500	0.1600	0.0500	0.1600	+60.000%	15	514	-56.250%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-41.176%	4	514	-30.000%
2026-09-01	0.0500	0.2200	0.0500	0.1700	+54.545%	6	510	-58.824%
2026-08-31	0.2500	0.2500	0.0900	0.1100	-45.000%	29	508	-36.364%
2026-08-28	0.4100	0.4100	0.1900	0.2000	-13.043%	257	526	-65.000%
2026-08-27	0.5800	1.1200	0.1900	0.2300	-88.780%	108	740	-69.565%
2026-08-26	2.4900	2.5400	2.0000	2.0500	-6.393%	343	765	-96.585%
2026-08-25	2.0000	2.2800	2.0000	2.1900	+9.500%	232	827	-96.804%
2026-08-24	2.1400	2.1400	1.8800	2.0000	-11.504%	271	915	-96.500%
2026-08-21	2.4500	2.4500	2.0300	2.2600	-10.317%	25	660	-96.903%
2026-08-20	2.8400	2.8400	2.4700	2.5200	-3.077%	73	654	-97.222%
2026-08-19	3.3000	3.3000	2.6000	2.6000	-37.198%	38	679	-97.308%
2026-08-18	4.5700	4.5700	3.8000	4.1400	-19.298%	515	674	-98.309%
2026-08-17	4.6500	5.3500	4.6000	5.1300	+22.143%	104	460	-98.635%
2026-08-14	4.1500	4.7000	4.1500	4.2000	0.000%	4	412	-98.333%
2026-08-13	4.8400	5.3000	3.8700	4.2000	-20.000%	72	408	-98.333%
2026-08-12	5.1800	5.3200	5.0300	5.2500	+17.713%	15	405	-98.667%
2026-08-11	4.8500	4.8500	4.3500	4.4600	-3.463%	33	404	-98.430%
2026-08-10	6.3500	6.3500	4.6200	4.6200	-25.723%	20	387	-98.485%
2026-08-07	6.7000	6.7000	6.1900	6.2200	-26.478%	11	397	-98.875%
2026-08-06	8.6700	8.7400	8.3000	8.4600	+19.155%	8	395	-99.173%
2026-08-05	6.7000	7.1000	6.7000	7.1000	-2.740%	7	391	-99.014%
2026-08-04	7.7500	7.9000	7.3000	7.3000	-9.877%	6	388	-99.041%
2026-08-03	7.0700	8.4000	7.0700	8.1000	-14.737%	13	387	-99.136%
2026-07-31	10.4500	10.4500	9.5000	9.5000	-14.414%	7	385	-99.263%
2026-07-30	10.9500	11.1000	10.9500	11.1000	+28.324%	11	382	-99.369%
2026-07-29	8.7800	8.7800	8.6500	8.6500	-14.356%	2	372	-99.191%
2026-07-28	11.0400	11.0400	9.5100	10.1000	-24.907%	40	373	-99.307%
2026-07-27	15.2500	15.2500	12.2500	13.4500	-26.099%	20	341	-99.480%
2026-07-24	20.3500	20.3500	18.2000	18.2000	-18.129%	43	329	-99.615%
2026-07-23	19.6900	22.2300	19.6900	22.2300	+20.162%	2	293	-99.685%
2026-07-22	15.7500	18.5000	15.7500	18.5000	+35.234%	13	293	-99.622%
2026-07-20	15.0300	15.0300	13.6700	13.6800	-7.568%	12	289	-99.488%
2026-07-17	13.5800	14.8000	13.5800	14.8000	+4.594%	16	279	-99.527%
2026-07-16	14.8500	14.8500	14.1500	14.1500	-13.456%	11	278	-99.505%
2026-07-15	16.6200	16.6200	16.1500	16.3500	+7.566%	16	277	-99.572%
2026-07-13	14.5000	15.2000	14.4500	15.2000	-19.063%	51	263	-99.539%
2026-07-10	17.0000	18.8000	17.0000	18.7800	+2.623%	65	236	-99.627%
2026-07-09	21.5400	21.5400	18.3000	18.3000	+7.965%	2	188	-99.617%
2026-07-08	16.9500	16.9500	16.9500	16.9500	+11.148%	1	186	-99.587%
2026-07-07	16.1200	16.1200	14.7500	15.2500	-8.737%	6	186	-99.541%
2026-07-06	16.7100	16.7100	16.7100	16.7100	-4.186%	1	184	-99.581%
2026-07-02	17.4400	17.4400	17.4400	17.4400	-6.638%	1	184	-99.599%
2026-07-01	18.2500	18.6800	18.2500	18.6800	-19.029%	11	184	-99.625%
2026-06-30	23.5500	23.5500	23.0700	23.0700	+6.559%	31	184	-99.697%
2026-06-29	20.6000	21.9000	20.2000	21.6500	-10.426%	86	172	-99.677%
2026-06-26	24.1700	24.1700	24.1700	24.1700	-9.135%	1	95	-99.710%
2026-06-25	25.2600	26.9000	25.0000	26.6000	+10.833%	29	96	-99.737%
2026-06-24	24.0000	24.0000	24.0000	24.0000	-15.224%	1	105	-99.708%
2026-06-22	28.2100	28.4000	28.2100	28.3100	+6.871%	3	106	-99.753%
2026-06-18	27.3900	27.3900	26.4500	26.4900	+16.440%	4	76	-99.736%
2026-06-17	22.3000	22.7500	22.2500	22.7500	+12.568%	51	76	-99.692%
2026-06-16	20.2100	20.2100	20.2100	20.2100	+7.443%	1	76	-99.654%
2026-06-15	18.8100	18.8100	18.8100	18.8100	-7.839%	1	76	-99.628%
2026-06-12	20.8200	20.8200	20.3500	20.4100	+4.239%	5	75	-99.657%
2026-06-11	19.6100	20.1600	19.5800	19.5800	+13.705%	16	72	-99.642%
2026-06-10	17.5000	17.5800	17.2000	17.2200	+6.428%	11	61	-99.593%
2026-06-09	14.3300	17.3000	14.0200	16.1800	+21.654%	31	56	-99.567%
2026-06-08	13.0000	13.3000	13.0000	13.3000	+24.765%	5	37	-99.474%
2026-06-04	10.6600	10.6600	10.6600	10.6600	-1.842%	1	32	-99.343%
2026-06-03	10.8600	10.8600	10.8600	10.8600	+6.995%	1	32	-99.355%
2026-06-02	9.8500	10.1500	9.8500	10.1500	+33.202%	5	32	-99.310%
2026-06-01	7.7000	7.7400	7.4500	7.6200	-27.429%	4	28	-99.081%
2026-05-29	12.8000	12.8000	10.5000	10.5000	-31.818%	16	27	-99.333%
2026-05-28	14.2000	15.4000	14.1500	15.4000	-3.145%	6	26	-99.545%
2026-05-27	15.9000	15.9000	15.9000	15.9000	0.000%	1	20	-99.560%
2026-05-22	15.8500	15.9000	15.8500	15.9000	-9.143%	2	18	-99.560%
2026-05-21	17.5500	17.5500	17.5000	17.5000	+12.903%	2	17	-99.600%
2026-05-19	14.2400	15.5000	14.2400	15.5000	-14.459%	3	17	-99.548%
2026-05-15	19.4400	19.4400	17.9400	18.1200	-12.464%	14	17	-99.614%
2026-05-14	20.6000	20.8000	20.6000	20.7000	-2.817%	6	9	-99.662%
2026-05-13	21.5000	21.5000	21.3000	21.3000	0.000%	6	0	-99.671%