Dark

CRM20261120P165
CRM Nov 20 2026 165.00 Put (CRM261120P00165000)
option OPRA

EOD

Sep 29, 2026

0.4600+9.524%(+0.0400)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4600	0.4600	0.4600	0.4600	+9.524%	14	561	0.000%
2026-09-28	0.4200	0.4200	0.4200	0.4200	+31.250%	2	575	+9.524%
2026-09-24	0.3800	0.3800	0.3200	0.3200	-38.462%	2	575	+43.750%
2026-09-22	0.4400	0.5200	0.4400	0.5200	-5.455%	7	574	-11.538%
2026-09-10	0.5500	0.5700	0.5500	0.5500	+66.667%	5	569	-16.364%
2026-09-03	0.3300	0.3300	0.3300	0.3300	-34.000%	1	570	+39.394%
2026-09-02	0.5000	0.5000	0.5000	0.5000	+25.000%	2	573	-8.000%
2026-09-01	0.4800	0.4800	0.4000	0.4000	-33.333%	12	573	+15.000%
2026-08-28	0.7000	0.7000	0.4500	0.6000	+9.091%	8	575	-23.333%
2026-08-27	0.9600	1.4700	0.5000	0.5500	-80.565%	60	575	-16.364%
2026-08-26	3.2700	3.4000	2.8300	2.8300	-8.710%	49	592	-83.746%
2026-08-25	3.1500	3.1500	3.1000	3.1000	+10.714%	2	625	-85.161%
2026-08-24	2.8200	2.8200	2.8000	2.8000	-12.500%	3	624	-83.571%
2026-08-21	3.4300	3.4300	2.9500	3.2000	-13.279%	30	622	-85.625%
2026-08-20	3.4000	3.6900	3.4000	3.6900	+3.652%	4	623	-87.534%
2026-08-19	3.7100	3.7100	3.5600	3.5600	-21.758%	2	625	-87.079%
2026-08-18	4.9000	4.9000	4.5300	4.5500	-23.529%	7	625	-89.890%
2026-08-17	5.6000	6.0500	5.6000	5.9500	+16.667%	8	624	-92.269%
2026-08-14	5.3500	5.3500	5.1000	5.1000	-0.971%	8	630	-90.980%
2026-08-13	5.6500	6.1000	5.1500	5.1500	-16.260%	9	623	-91.068%
2026-08-12	6.1600	6.1600	6.1500	6.1500	+14.953%	4	624	-92.520%
2026-08-11	5.4300	5.4300	5.3000	5.3500	-5.142%	12	624	-91.402%
2026-08-10	6.5200	6.5200	5.6400	5.6400	-23.265%	5	622	-91.844%
2026-08-07	7.5000	7.5000	7.3500	7.3500	-19.672%	4	622	-93.741%
2026-08-06	9.6000	9.6000	9.1200	9.1500	+21.838%	5	622	-94.973%
2026-08-05	7.5000	7.6500	7.4000	7.5100	-6.008%	21	622	-93.875%
2026-08-04	9.0000	9.0000	7.9900	7.9900	-8.266%	16	604	-94.243%
2026-08-03	8.5500	8.7100	8.5000	8.7100	-21.813%	6	599	-94.719%
2026-07-31	11.1500	11.1500	11.1400	11.1400	+1.273%	3	600	-95.871%
2026-07-30	11.9100	11.9100	10.9500	11.0000	+25.000%	26	600	-95.818%
2026-07-29	9.2200	9.2500	8.5000	8.8000	-12.612%	26	584	-94.773%
2026-07-28	11.0000	11.3000	10.0500	10.0700	-20.709%	81	587	-95.432%
2026-07-27	14.0200	14.0200	12.7000	12.7000	-28.732%	9	559	-96.378%
2026-07-24	18.5400	18.5400	17.8200	17.8200	-12.861%	7	559	-97.419%
2026-07-23	19.0900	20.5400	19.0900	20.4500	+16.524%	9	552	-97.751%
2026-07-22	17.0000	17.6500	16.8700	17.5500	+17.000%	367	546	-97.379%
2026-07-21	14.7400	15.2500	14.3500	15.0000	+2.319%	7	324	-96.933%
2026-07-17	13.5000	14.6600	13.5000	14.6600	+3.604%	25	331	-96.862%
2026-07-16	14.9000	14.9000	13.9600	14.1500	-10.330%	21	318	-96.749%
2026-07-15	15.7000	15.7800	15.7000	15.7800	-7.988%	13	318	-97.085%
2026-07-14	16.0000	17.1500	14.8500	17.1500	+23.559%	18	306	-97.318%
2026-07-13	13.8800	13.8800	13.8800	13.8800	-25.973%	4	318	-96.686%
2026-07-09	18.7500	18.7500	18.7500	18.7500	+12.275%	1	314	-97.547%
2026-07-08	16.9000	16.9000	16.5500	16.7000	+15.252%	10	314	-97.246%
2026-07-07	15.0200	15.0200	14.4900	14.4900	-19.500%	3	305	-96.825%
2026-07-06	17.8000	18.0000	17.7500	18.0000	+1.124%	4	304	-97.444%
2026-07-01	17.8000	17.8000	17.8000	17.8000	-21.239%	1	300	-97.416%
2026-06-30	22.1000	22.6000	22.1000	22.6000	+8.706%	2	300	-97.965%
2026-06-29	20.0500	20.7900	20.0500	20.7900	-4.061%	25	298	-97.787%
2026-06-26	21.6700	21.6700	21.6700	21.6700	-7.591%	1	298	-97.877%
2026-06-23	24.5500	24.7500	23.4500	23.4500	-1.388%	5	298	-98.038%
2026-06-18	24.6500	24.6500	23.7600	23.7800	+11.121%	15	297	-98.066%
2026-06-17	21.3500	21.4000	21.3500	21.4000	+5.941%	3	297	-97.850%
2026-06-16	20.1900	20.2300	20.1900	20.2000	+4.663%	4	297	-97.723%
2026-06-15	19.3000	19.3000	19.3000	19.3000	-0.052%	5	295	-97.617%
2026-06-12	20.1000	20.1000	19.3100	19.3100	+4.378%	2	295	-97.618%
2026-06-11	19.0300	19.5500	18.4600	18.5000	+16.352%	37	295	-97.514%
2026-06-10	15.8500	16.0000	15.8500	15.9000	+1.793%	3	300	-97.107%
2026-06-09	13.9500	16.5500	13.9500	15.6200	+20.618%	12	301	-97.055%
2026-06-08	12.7000	12.9500	12.7000	12.9500	+5.285%	9	294	-96.448%
2026-06-05	11.6000	12.3000	11.6000	12.3000	+8.370%	9	287	-96.260%
2026-06-04	11.3500	11.3500	11.3500	11.3500	+1.339%	1	283	-95.947%
2026-06-03	11.2800	11.4500	10.8500	11.2000	+13.706%	11	282	-95.893%
2026-06-02	9.9500	9.9500	9.7500	9.8500	+25.478%	8	277	-95.330%
2026-06-01	9.0800	9.0800	7.6900	7.8500	-27.650%	62	271	-94.140%
2026-05-29	11.5800	11.5800	10.6700	10.8500	-25.583%	34	271	-95.760%
2026-05-28	12.8000	14.7200	12.8000	14.5800	-4.830%	108	271	-96.845%
2026-05-27	14.4000	15.3500	14.4000	15.3200	+3.864%	182	275	-96.997%
2026-05-22	14.7500	14.7500	14.7500	14.7500	-3.595%	1	263	-96.881%
2026-05-20	15.3000	15.3000	15.2500	15.3000	+3.378%	16	263	-96.993%
2026-05-19	14.8000	14.8000	14.8000	14.8000	-13.196%	2	262	-96.892%
2026-05-15	17.8500	17.8500	16.9500	17.0500	-14.106%	39	262	-97.302%
2026-05-14	19.3000	19.8500	19.3000	19.8500	-1.975%	56	226	-97.683%
2026-05-13	20.2500	20.2500	20.2500	20.2500	+25.000%	3	224	-97.728%
2026-05-11	15.7100	16.7500	15.6900	16.2000	+5.195%	12	224	-97.160%
2026-05-08	15.2000	15.4000	15.2000	15.4000	+14.074%	11	218	-97.013%
2026-05-07	13.5500	13.5500	13.5000	13.5000	-0.369%	39	217	-96.593%
2026-05-06	13.5500	13.5500	13.5500	13.5500	+8.574%	3	178	-96.605%
2026-05-04	12.4800	12.4800	12.4800	12.4800	-25.045%	3	175	-96.314%
2026-04-30	16.9500	16.9500	16.5800	16.6500	+9.180%	49	175	-97.237%
2026-04-29	15.2000	15.2500	15.1000	15.2500	+3.041%	4	141	-96.984%
2026-04-28	14.8000	14.8000	14.8000	14.8000	-3.896%	1	137	-96.892%
2026-04-27	15.4000	15.4000	15.4000	15.4000	-7.341%	1	136	-97.013%
2026-04-24	17.1800	17.1800	16.6200	16.6200	-5.568%	5	136	-97.232%
2026-04-23	16.7000	17.6000	16.7000	17.6000	+39.130%	3	132	-97.386%
2026-04-22	12.6500	12.6500	12.6500	12.6500	-3.065%	2	130	-96.364%
2026-04-21	12.4500	13.0500	12.4500	13.0500	-2.974%	6	136	-96.475%
2026-04-20	13.1500	13.4500	13.1500	13.4500	-7.241%	47	136	-96.580%
2026-04-17	14.1500	14.5000	14.1500	14.5000	-2.619%	3	125	-96.828%
2026-04-16	14.0000	14.9500	14.0000	14.8900	-2.934%	21	125	-96.911%
2026-04-15	15.8500	15.8500	15.3400	15.3400	-15.249%	18	142	-97.001%
2026-04-14	16.9500	18.1000	16.9500	18.1000	-15.222%	53	124	-97.459%
2026-04-10	21.0500	21.3500	21.0500	21.3500	+6.750%	3	100	-97.845%
2026-04-09	18.6200	20.0000	18.0000	20.0000	+41.945%	5	98	-97.700%
2026-04-08	14.0900	14.0900	14.0900	14.0900	+2.101%	5	97	-96.735%
2026-04-02	14.0500	14.0500	13.8000	13.8000	-1.429%	16	78	-96.667%
2026-04-01	14.3000	14.4000	13.9500	14.0000	-2.778%	11	78	-96.714%
2026-03-31	15.0500	15.0500	14.3500	14.4000	-4.636%	8	68	-96.806%
2026-03-30	15.1000	15.1000	15.1000	15.1000	-0.984%	2	65	-96.954%
2026-03-26	14.5000	15.2500	14.4500	15.2500	-3.481%	14	63	-96.984%
2026-03-25	16.1000	16.1000	15.6000	15.8000	+8.966%	27	62	-97.089%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+20.332%	1	37	-96.828%
2026-03-23	12.0000	12.0700	12.0000	12.0500	+6.167%	11	36	-96.183%
2026-03-16	11.3500	11.3500	11.3500	11.3500	-11.673%	4	33	-95.947%
2026-03-13	12.8500	12.8500	12.8500	12.8500	+13.216%	7	35	-96.420%
2026-03-12	11.3500	11.3500	11.3500	11.3500	-17.754%	1	28	-95.947%
2026-03-11	13.5500	13.8000	13.5500	13.8000	+6.564%	17	28	-96.667%
2026-03-09	12.8500	12.9500	12.8500	12.9500	-9.250%	5	13	-96.448%
2026-03-04	14.2700	14.2700	14.2700	14.2700	-0.903%	1	9	-96.776%
2026-02-27	15.1000	15.1500	14.4000	14.4000	-31.001%	6	8	-96.806%
2026-02-23	20.4200	20.8700	20.4200	20.8700	0.000%	4	0	-97.796%