Dark

CRM20261016P180
CRM Oct 16 2026 180.00 Put (CRM261016P00180000)
option OPRA

EOD

Sep 29, 2026

0.14000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1400	0.1400	0.1400	0.1400	0.000%	25	904	0.000%
2026-09-28	0.2400	0.2600	0.1400	0.1400	+16.667%	54	922	0.000%
2026-09-25	0.1300	0.2100	0.1100	0.1200	+33.333%	15	913	+16.667%
2026-09-24	0.1600	0.1600	0.0900	0.0900	-30.769%	10	910	+55.556%
2026-09-22	0.1200	0.2600	0.1200	0.1300	-13.333%	4	915	+7.692%
2026-09-21	0.1500	0.1900	0.1500	0.1500	-31.818%	6	913	-6.667%
2026-09-18	0.1600	0.2800	0.1600	0.2200	+46.667%	14	913	-36.364%
2026-09-17	0.2300	0.2300	0.1500	0.1500	-31.818%	141	915	-6.667%
2026-09-16	0.2900	0.2900	0.2200	0.2200	+10.000%	33	905	-36.364%
2026-09-15	0.1900	0.2000	0.1900	0.2000	-23.077%	7	929	-30.000%
2026-09-14	0.3000	0.3000	0.1800	0.2600	-3.704%	4	927	-46.154%
2026-09-11	0.3400	0.3400	0.2700	0.2700	-12.903%	22	929	-48.148%
2026-09-10	0.4000	0.4000	0.2700	0.3100	-8.824%	16	910	-54.839%
2026-09-09	0.2800	0.4300	0.2800	0.3400	+6.250%	23	923	-58.824%
2026-09-08	0.3100	0.3200	0.2400	0.3200	+39.130%	4	921	-56.250%
2026-09-04	0.2300	0.2300	0.2300	0.2300	-4.167%	1	922	-39.130%
2026-09-03	0.2200	0.2800	0.2100	0.2400	-36.842%	8	922	-41.667%
2026-09-02	0.3400	0.3800	0.3000	0.3800	+35.714%	23	926	-63.158%
2026-09-01	0.2300	0.2800	0.2300	0.2800	+27.273%	22	939	-50.000%
2026-08-31	0.3800	0.3800	0.2200	0.2200	-26.667%	23	941	-36.364%
2026-08-28	0.4000	0.5300	0.2900	0.3000	-14.286%	35	944	-53.333%
2026-08-27	1.1100	1.1100	0.2300	0.3500	-91.139%	548	959	-60.000%
2026-08-26	5.2000	5.2000	3.7400	3.9500	-2.469%	199	1,170	-96.456%
2026-08-25	4.1300	4.2000	3.8500	4.0500	+14.085%	360	1,067	-96.543%
2026-08-24	3.7800	3.8100	3.2400	3.5500	-9.207%	394	898	-96.056%
2026-08-21	4.4500	4.4500	3.7200	3.9100	-8.645%	47	571	-96.419%
2026-08-20	4.8400	4.9000	4.1000	4.2800	-6.346%	98	558	-96.729%
2026-08-19	6.2300	6.2300	4.5300	4.5700	-31.791%	248	496	-96.937%
2026-08-18	7.4500	7.5300	6.4500	6.7000	-17.182%	106	357	-97.910%
2026-08-17	7.6500	8.7300	7.6000	8.0900	+14.752%	142	350	-98.269%
2026-08-14	6.9500	7.6000	6.9500	7.0500	+10.156%	50	300	-98.014%
2026-08-13	7.7000	8.5200	6.3000	6.4000	-23.445%	46	311	-97.813%
2026-08-12	8.0000	8.6700	7.7000	8.3600	+14.835%	59	283	-98.325%
2026-08-11	7.3400	7.4500	7.0000	7.2800	-2.933%	58	273	-98.077%
2026-08-10	10.1100	10.1100	7.4100	7.5000	-22.760%	36	247	-98.133%
2026-08-07	10.0000	10.0000	9.5200	9.7100	-20.410%	4	246	-98.558%
2026-08-06	12.7500	13.1000	12.2000	12.2000	+20.792%	16	249	-98.852%
2026-08-05	10.2000	10.7000	10.1000	10.1000	-13.156%	101	238	-98.614%
2026-08-04	13.6500	13.6500	11.5200	11.6300	-3.083%	6	244	-98.796%
2026-08-03	12.0500	12.3000	10.4000	12.0000	-14.894%	10	241	-98.833%
2026-07-31	15.8600	15.8600	14.1000	14.1000	-5.812%	23	245	-99.007%
2026-07-30	17.3500	17.3500	14.9700	14.9700	+22.504%	67	247	-99.065%
2026-07-29	13.8800	13.8800	12.2200	12.2200	-13.944%	21	220	-98.854%
2026-07-28	15.6000	15.6000	13.9000	14.2000	-21.978%	10	210	-99.014%
2026-07-27	19.7200	19.7200	17.1500	18.2000	-26.046%	77	201	-99.231%
2026-07-24	24.6100	24.6100	24.6100	24.6100	-14.041%	1	163	-99.431%
2026-07-23	25.0000	28.6300	25.0000	28.6300	+16.953%	8	162	-99.511%
2026-07-22	24.4800	24.4800	24.4800	24.4800	+31.260%	1	164	-99.428%
2026-07-20	18.6500	18.6500	18.6500	18.6500	-6.750%	6	163	-99.249%
2026-07-13	20.0000	20.0000	20.0000	20.0000	-18.864%	1	163	-99.300%
2026-07-10	24.6500	24.6500	24.6500	24.6500	+6.941%	1	164	-99.432%
2026-07-08	23.2600	23.3600	23.0500	23.0500	+9.762%	9	163	-99.393%
2026-07-07	20.3900	21.0000	20.3500	21.0000	-14.634%	8	161	-99.333%
2026-07-01	24.3000	24.6000	24.3000	24.6000	-16.041%	11	160	-99.431%
2026-06-26	29.3000	29.3000	29.3000	29.3000	-13.493%	5	162	-99.522%
2026-06-25	33.5000	33.8700	32.5500	33.8700	+7.626%	9	159	-99.587%
2026-06-24	31.4700	31.4700	31.4700	31.4700	-1.656%	1	159	-99.555%
2026-06-23	32.0000	32.0000	32.0000	32.0000	-10.689%	3	159	-99.563%
2026-06-22	34.1300	35.8300	34.1300	35.8300	+5.881%	12	156	-99.609%
2026-06-18	33.8400	33.8400	33.8400	33.8400	+19.915%	1	143	-99.586%
2026-06-17	28.5900	28.5900	28.2200	28.2200	+2.843%	2	143	-99.504%
2026-06-16	26.5000	27.7200	26.5000	27.4400	+4.733%	34	143	-99.490%
2026-06-15	25.1300	26.2000	25.1300	26.2000	+0.191%	11	110	-99.466%
2026-06-12	26.5200	26.5200	26.1000	26.1500	+0.307%	8	101	-99.465%
2026-06-11	26.0700	26.0700	26.0700	26.0700	+44.033%	3	101	-99.463%
2026-06-08	17.4100	18.1000	17.4100	18.1000	+9.697%	5	98	-99.227%
2026-06-05	16.5000	16.5000	16.5000	16.5000	+7.843%	1	98	-99.152%
2026-06-03	14.5100	15.3000	14.5100	15.3000	+23.887%	23	98	-99.085%
2026-06-02	12.1500	13.8000	12.1500	12.3500	+17.173%	10	96	-98.866%
2026-06-01	11.7000	11.7000	10.5400	10.5400	-40.452%	2	91	-98.672%
2026-05-29	17.7000	17.7000	17.7000	17.7000	-11.721%	10	89	-99.209%
2026-05-28	19.7500	20.0500	19.2000	20.0500	-3.606%	9	79	-99.302%
2026-05-27	20.0700	21.2500	20.0700	20.8000	+0.435%	97	82	-99.327%
2026-05-22	20.8500	20.8500	20.7100	20.7100	-7.751%	3	22	-99.324%
2026-05-21	22.5500	22.6500	22.4500	22.4500	+10.319%	4	21	-99.376%
2026-05-19	20.3500	20.3500	20.3500	20.3500	-6.048%	2	21	-99.312%
2026-05-18	21.6600	21.6600	21.6600	21.6600	-8.800%	1	19	-99.354%
2026-05-15	23.7500	23.7500	23.7500	23.7500	-10.882%	9	19	-99.411%
2026-05-13	26.6500	26.6500	26.6500	26.6500	+8.554%	1	10	-99.475%
2026-05-12	23.4500	24.5500	23.4500	24.5500	+11.591%	2	7	-99.430%
2026-05-11	22.0000	22.0000	22.0000	22.0000	+6.024%	5	7	-99.364%
2026-05-08	21.0700	21.0700	20.7500	20.7500	0.000%	2	0	-99.325%