Dark

CRM20261120P160
CRM Nov 20 2026 160.00 Put (CRM261120P00160000)
option OPRA

EOD

Sep 29, 2026

0.4000+17.647%(+0.0600)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3400	0.4000	0.3400	0.4000	+17.647%	19	3,581	0.000%
2026-09-28	0.3600	0.3600	0.3400	0.3400	+9.677%	2	3,598	+17.647%
2026-09-25	0.3200	0.3500	0.3100	0.3100	+6.897%	14	3,597	+29.032%
2026-09-24	0.2900	0.2900	0.2900	0.2900	-29.268%	1	3,585	+37.931%
2026-09-23	0.3300	0.4100	0.2300	0.4100	0.000%	10	3,585	-2.439%
2026-09-22	0.3400	0.4100	0.3400	0.4100	+24.242%	4	3,586	-2.439%
2026-09-21	0.3300	0.3300	0.3300	0.3300	+3.125%	2	3,586	+21.212%
2026-09-17	0.4200	0.4200	0.3200	0.3200	-8.571%	2,516	3,584	+25.000%
2026-09-15	0.3500	0.3500	0.3500	0.3500	-23.913%	2	1,238	+14.286%
2026-09-10	0.4600	0.4600	0.4600	0.4600	+4.545%	1	1,236	-13.043%
2026-09-09	0.4400	0.4400	0.4400	0.4400	+29.412%	1	1,236	-9.091%
2026-09-08	0.3400	0.3400	0.3400	0.3400	-2.857%	2	1,235	+17.647%
2026-09-04	0.2900	0.3700	0.2900	0.3500	0.000%	66	1,286	+14.286%
2026-09-02	0.4000	0.4400	0.3500	0.3500	+2.941%	6	1,286	+14.286%
2026-09-01	0.3000	0.5000	0.3000	0.3400	+6.250%	14	1,283	+17.647%
2026-08-31	0.3400	0.4000	0.3200	0.3200	0.000%	22	1,293	+25.000%
2026-08-28	0.3400	0.3500	0.2500	0.3200	-31.915%	7	1,294	+25.000%
2026-08-27	0.8600	0.8600	0.4100	0.4700	-80.169%	65	1,295	-14.894%
2026-08-26	2.2800	2.6600	2.2800	2.3700	-2.066%	24	1,344	-83.122%
2026-08-25	2.5200	2.5200	2.4200	2.4200	+10.000%	6	1,332	-83.471%
2026-08-24	2.0500	2.2500	2.0500	2.2000	-9.836%	6	1,334	-81.818%
2026-08-21	2.6800	2.6800	2.3800	2.4400	-13.781%	6	1,338	-83.607%
2026-08-20	2.8100	2.8900	2.8100	2.8300	+3.663%	4	1,342	-85.866%
2026-08-19	3.2500	3.2500	2.7300	2.7300	-22.000%	19	1,343	-85.348%
2026-08-18	3.9000	3.9000	3.5000	3.5000	-26.160%	39	1,340	-88.571%
2026-08-17	4.3500	4.8000	4.2800	4.7400	+14.217%	16	1,310	-91.561%
2026-08-14	4.2000	4.3800	4.0000	4.1500	+6.410%	5	1,296	-90.361%
2026-08-13	4.8500	4.8500	3.7600	3.9000	-18.750%	5	1,291	-89.744%
2026-08-12	4.9000	4.9000	4.8000	4.8000	+11.628%	2	1,289	-91.667%
2026-08-11	4.3900	4.3900	4.3000	4.3000	-7.127%	2	1,287	-90.698%
2026-08-10	5.0500	5.0500	4.6000	4.6300	-21.922%	8	1,288	-91.361%
2026-08-07	6.0200	6.0700	5.7500	5.9300	-20.403%	28	1,284	-93.255%
2026-08-06	7.9000	7.9000	7.4500	7.4500	+23.140%	3	1,278	-94.631%
2026-08-05	6.2100	6.2100	6.0500	6.0500	-10.370%	7	1,277	-93.388%
2026-08-04	7.3500	7.3500	6.7500	6.7500	-5.726%	39	1,276	-94.074%
2026-08-03	6.7000	7.4000	6.7000	7.1600	-20.884%	7	1,274	-94.413%
2026-07-31	8.7200	9.0500	8.7200	9.0500	-0.549%	2	1,272	-95.580%
2026-07-30	10.1000	10.3800	9.1000	9.1000	+22.148%	13	1,274	-95.604%
2026-07-29	8.0000	8.2000	7.3600	7.4500	-11.834%	19	1,275	-94.631%
2026-07-28	9.1500	9.1500	8.3500	8.4500	-17.961%	97	1,269	-95.266%
2026-07-27	12.0000	12.0000	10.3000	10.3000	-30.169%	16	1,194	-96.117%
2026-07-24	15.7000	15.7000	14.7500	14.7500	-16.808%	33	1,195	-97.288%
2026-07-23	15.3000	17.7300	15.2100	17.7300	+18.595%	4	1,196	-97.744%
2026-07-22	13.8500	15.3500	13.7600	14.9500	+14.559%	35	1,196	-97.324%
2026-07-21	12.2900	13.0600	12.2900	13.0500	+14.776%	153	1,181	-96.935%
2026-07-20	13.0000	13.0000	11.3700	11.3700	-9.402%	3	1,074	-96.482%
2026-07-17	12.1500	12.5500	12.1500	12.5500	+1.210%	4	1,074	-96.813%
2026-07-15	12.4000	12.4000	12.4000	12.4000	-9.621%	2	1,070	-96.774%
2026-07-14	13.7200	13.7200	13.7200	13.7200	+15.294%	6	1,068	-97.085%
2026-07-13	11.9000	11.9000	11.9000	11.9000	-20.455%	1	1,074	-96.639%
2026-07-10	14.9600	14.9600	14.9600	14.9600	-4.103%	5	1,074	-97.326%
2026-07-09	15.6000	15.6000	15.6000	15.6000	+8.333%	1	1,074	-97.436%
2026-07-08	14.4000	14.4000	14.4000	14.4000	-1.706%	1	1,073	-97.222%
2026-07-06	15.1600	15.5000	14.0500	14.6500	+0.965%	42	1,077	-97.270%
2026-07-02	15.1500	15.1500	14.5100	14.5100	-6.387%	4	1,059	-97.243%
2026-07-01	15.7100	15.7100	15.2000	15.5000	-15.669%	35	1,059	-97.419%
2026-06-30	19.2000	19.2000	18.2900	18.3800	+5.937%	3	1,054	-97.824%
2026-06-29	16.9000	17.4500	16.9000	17.3500	-22.197%	8	1,055	-97.695%
2026-06-25	20.8400	22.3000	20.8400	22.3000	+7.057%	2	1,053	-98.206%
2026-06-24	20.8300	20.8300	20.8300	20.8300	+1.610%	1	1,052	-98.080%
2026-06-23	20.5000	20.5000	20.5000	20.5000	-13.099%	1	1,051	-98.049%
2026-06-22	22.0000	23.5900	22.0000	23.5900	+7.619%	2	1,051	-98.304%
2026-06-18	22.4500	22.4500	20.9000	21.9200	+17.219%	16	1,054	-98.175%
2026-06-17	18.1500	18.7000	18.1500	18.7000	+6.857%	14	1,054	-97.861%
2026-06-16	17.0500	17.7000	17.0500	17.5000	+6.383%	11	1,054	-97.714%
2026-06-15	15.5000	16.4500	15.5000	16.4500	-4.913%	3	1,056	-97.568%
2026-06-12	17.3500	17.3500	17.3000	17.3000	+5.488%	2	1,055	-97.688%
2026-06-11	16.8500	17.1200	15.8900	16.4000	+17.901%	16	1,055	-97.561%
2026-06-10	13.7500	13.9100	13.6000	13.9100	+2.279%	8	1,057	-97.124%
2026-06-09	12.0500	14.2000	12.0500	13.6000	+23.636%	21	1,055	-97.059%
2026-06-08	11.2000	11.2000	10.8500	11.0000	+10.000%	7	1,050	-96.364%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+3.093%	2	1,049	-96.000%
2026-06-04	8.9500	9.8500	8.9500	9.7000	+1.042%	13	1,049	-95.876%
2026-06-03	8.4000	9.6000	8.4000	9.6000	+13.609%	19	1,045	-95.833%
2026-06-02	8.7500	8.7500	8.4500	8.4500	+27.068%	2	1,046	-95.266%
2026-06-01	7.3000	7.4100	6.6500	6.6500	-25.864%	16	1,045	-93.985%
2026-05-29	10.8000	10.8600	8.8000	8.9700	-24.937%	21	1,043	-95.541%
2026-05-28	11.7500	12.2000	11.7500	11.9500	-11.020%	12	1,050	-96.653%
2026-05-27	12.9500	13.4500	12.9500	13.4300	+2.912%	26	1,053	-97.022%
2026-05-26	12.4200	13.0500	12.4200	13.0500	+3.162%	12	1,040	-96.935%
2026-05-22	12.6500	12.6500	12.5000	12.6500	-9.643%	9	1,047	-96.838%
2026-05-21	14.3000	14.3000	14.0000	14.0000	+4.478%	10	1,052	-97.143%
2026-05-20	13.4000	13.4000	13.4000	13.4000	+3.475%	9	1,052	-97.015%
2026-05-19	11.3000	13.0500	11.3000	12.9500	-4.074%	23	1,062	-96.911%
2026-05-18	13.5000	13.6500	13.5000	13.5000	-9.699%	6	1,062	-97.037%
2026-05-15	15.5500	15.5500	14.5500	14.9500	-13.081%	402	1,062	-97.324%
2026-05-14	17.1500	17.2000	17.1500	17.2000	-3.641%	20	706	-97.674%
2026-05-13	17.8500	17.8500	17.8500	17.8500	+14.791%	3	688	-97.759%
2026-05-12	14.8500	15.5500	14.8500	15.5500	+15.613%	10	688	-97.428%
2026-05-08	13.4500	13.4500	13.4500	13.4500	+19.556%	5	688	-97.026%
2026-05-07	11.1000	11.2900	11.1000	11.2500	-6.250%	13	688	-96.444%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+1.437%	2	680	-96.667%
2026-05-05	11.8300	11.8300	11.8300	11.8300	+1.111%	1	680	-96.619%
2026-05-04	11.7500	11.8000	11.6500	11.7000	-20.946%	43	679	-96.581%
2026-04-30	14.8000	14.8000	14.8000	14.8000	+10.037%	2	643	-97.297%
2026-04-29	13.4500	13.4500	13.4500	13.4500	+4.669%	2	645	-97.026%
2026-04-28	12.8500	12.8500	12.8500	12.8500	-14.219%	2	643	-96.887%
2026-04-23	14.9800	14.9800	14.9800	14.9800	+34.955%	1	642	-97.330%
2026-04-22	11.0500	11.1000	11.0500	11.1000	-1.683%	15	642	-96.396%
2026-04-21	10.9500	11.2900	10.9500	11.2900	-2.420%	4	642	-96.457%
2026-04-20	12.0000	12.0000	11.5700	11.5700	-11.679%	3	642	-96.543%
2026-04-17	12.2200	13.1000	12.2200	13.1000	-1.132%	8	642	-96.947%
2026-04-16	13.1000	13.2500	13.0500	13.2500	-5.895%	68	639	-96.981%
2026-04-15	14.0800	14.0800	14.0800	14.0800	-11.447%	2	628	-97.159%
2026-04-14	15.9000	15.9000	15.9000	15.9000	+1.274%	2	626	-97.484%
2026-04-13	18.1000	18.1000	15.7000	15.7000	-14.208%	8	626	-97.452%
2026-04-10	18.3000	18.3000	18.3000	18.3000	+8.929%	1	627	-97.814%
2026-04-09	15.9500	17.2500	15.7300	16.8000	+26.984%	16	627	-97.619%
2026-04-08	12.2000	13.2300	12.2000	13.2300	+5.418%	5	631	-96.977%
2026-04-01	13.1000	13.1000	12.5500	12.5500	-5.922%	11	629	-96.813%
2026-03-31	13.3400	13.3400	13.3400	13.3400	-5.390%	1	628	-97.001%
2026-03-30	14.1000	14.1000	14.1000	14.1000	-3.885%	4	627	-97.163%
2026-03-27	14.4500	14.6700	14.4500	14.6700	+15.059%	21	623	-97.273%
2026-03-26	12.8000	12.8000	12.7500	12.7500	-10.211%	3	609	-96.863%
2026-03-25	13.4000	14.2000	13.4000	14.2000	+7.170%	4	609	-97.183%
2026-03-24	13.2500	13.2500	13.2500	13.2500	+29.775%	16	607	-96.981%
2026-03-19	10.2100	10.2100	10.2100	10.2100	+3.655%	10	591	-96.082%
2026-03-16	9.8500	9.8500	9.8500	9.8500	-12.832%	2	591	-95.939%
2026-03-13	11.3000	11.3000	11.3000	11.3000	-5.042%	1	589	-96.460%
2026-03-11	11.9000	11.9000	11.9000	11.9000	+0.592%	1	589	-96.639%
2026-03-10	12.4000	12.4000	11.8300	11.8300	-3.033%	17	588	-96.619%
2026-03-04	12.2000	12.2000	12.2000	12.2000	-5.132%	1	571	-96.721%
2026-02-27	12.8600	12.8600	12.8600	12.8600	-13.980%	550	570	-96.890%
2026-02-25	14.9000	14.9500	14.9000	14.9500	0.000%	20	0	-97.324%