Dark

CRM20261120P170
CRM Nov 20 2026 170.00 Put (CRM261120P00170000)
option OPRA

EOD

Aug 13, 2026

6.85-7.682%(-0.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.9000	6.9000	6.8500	6.8500	-7.682%	3	900	0.000%
2026-08-12	7.5000	7.6800	7.4200	7.4200	+10.746%	6	902	-7.682%
2026-08-11	6.6800	6.7000	6.6800	6.7000	-3.319%	5	897	+2.239%
2026-08-10	7.5000	7.5000	6.9300	6.9300	-20.800%	10	894	-1.154%
2026-08-07	8.3700	9.0500	8.3700	8.7500	-20.958%	29	894	-21.714%
2026-08-06	11.1100	11.5500	11.0700	11.0700	+21.648%	3	890	-38.121%
2026-08-05	9.3200	9.3800	9.0000	9.1000	-5.699%	15	890	-24.725%
2026-08-04	10.6800	10.6800	9.6500	9.6500	-3.210%	36	883	-29.016%
2026-08-03	10.0000	10.1500	9.9700	9.9700	-22.713%	6	871	-31.294%
2026-07-30	13.1600	13.1600	12.8000	12.9000	+24.158%	29	872	-46.899%
2026-07-29	11.7500	11.7500	10.3600	10.3900	-21.821%	46	864	-34.071%
2026-07-28	13.2900	13.2900	13.2900	13.2900	-12.566%	1	853	-48.457%
2026-07-27	16.6900	16.6900	14.3500	15.2000	-27.619%	476	853	-54.934%
2026-07-24	21.0000	21.0000	21.0000	21.0000	-10.752%	1	616	-67.381%
2026-07-23	24.5000	24.5000	23.3000	23.5300	+15.627%	9	616	-70.888%
2026-07-22	19.4500	20.7900	19.4500	20.3500	+16.820%	116	611	-66.339%
2026-07-21	17.8000	17.8000	17.4200	17.4200	+3.016%	2	608	-60.677%
2026-07-20	16.9100	16.9100	16.9100	16.9100	+1.562%	1	606	-59.491%
2026-07-17	16.7000	16.7000	16.6500	16.6500	-10.724%	12	605	-58.859%
2026-07-15	16.5000	18.6500	16.5000	18.6500	+4.775%	19	605	-63.271%
2026-07-14	20.9900	20.9900	17.8000	17.8000	+4.706%	11	604	-61.517%
2026-07-13	18.3500	18.3500	16.4000	17.0000	-27.350%	32	601	-59.706%
2026-07-09	23.4000	23.4000	23.4000	23.4000	+21.875%	1	627	-70.726%
2026-07-08	19.4500	19.4500	18.9500	19.2000	+11.304%	28	626	-64.323%
2026-07-07	18.3100	18.3100	16.8500	17.2500	-11.765%	20	626	-60.290%
2026-07-06	20.6000	20.7000	19.4000	19.5500	+0.514%	12	625	-64.962%
2026-07-02	20.1000	20.1500	19.4500	19.4500	-16.880%	8	635	-64.781%
2026-06-29	22.6000	23.4000	22.6000	23.4000	-16.129%	6	635	-70.726%
2026-06-25	26.4500	27.9000	26.4500	27.9000	+16.493%	4	640	-75.448%
2026-06-17	23.9500	23.9500	23.9500	23.9500	+4.266%	8	644	-71.399%
2026-06-16	22.9700	22.9700	22.9700	22.9700	+6.837%	2	644	-70.178%
2026-06-15	20.6500	21.5000	20.4300	21.5000	-6.114%	25	642	-68.140%
2026-06-12	22.9000	22.9000	22.9000	22.9000	+9.152%	1	664	-70.087%
2026-06-11	20.1700	22.3000	20.1700	20.9800	+9.556%	16	664	-67.350%
2026-06-10	18.0000	19.1500	18.0000	19.1500	+4.932%	9	668	-64.230%
2026-06-09	17.2000	18.2500	17.2000	18.2500	+20.542%	8	673	-62.466%
2026-06-08	14.7000	15.1500	14.6900	15.1400	+6.545%	19	667	-54.756%
2026-06-05	13.5000	14.2100	13.5000	14.2100	+7.652%	22	668	-51.795%
2026-06-04	12.3000	13.7000	12.3000	13.2000	+1.931%	13	676	-48.106%
2026-06-03	12.8500	13.1000	12.8000	12.9500	+11.446%	15	675	-47.104%
2026-06-02	10.2500	12.1000	10.2500	11.6200	+24.946%	45	672	-41.050%
2026-06-01	10.4800	10.7100	9.0500	9.3000	-28.185%	85	661	-26.344%
2026-05-29	14.3000	14.3000	12.9500	12.9500	-24.709%	2	664	-47.104%
2026-05-28	16.1300	17.2000	16.1300	17.2000	-0.865%	31	665	-60.174%
2026-05-27	17.6000	17.7000	17.3000	17.3500	+4.581%	9	651	-60.519%
2026-05-22	17.6000	17.6000	16.5900	16.5900	-10.566%	3	652	-58.710%
2026-05-21	18.8600	18.8600	18.5500	18.5500	+5.698%	3	653	-63.073%
2026-05-20	18.7200	18.7200	17.3100	17.5500	+3.235%	40	653	-60.969%
2026-05-19	15.3500	17.0000	15.3500	17.0000	-6.593%	3	599	-59.706%
2026-05-18	17.8400	18.4400	17.6500	18.2000	-5.699%	33	599	-62.363%
2026-05-15	20.2500	20.2500	19.3000	19.3000	-13.063%	28	599	-64.508%
2026-05-14	22.6400	22.6400	22.2000	22.2000	-4.104%	20	585	-69.144%
2026-05-13	22.8000	23.5000	22.8000	23.1500	+14.604%	7	567	-70.410%
2026-05-12	20.2000	20.2000	20.2000	20.2000	+9.663%	1	567	-66.089%
2026-05-11	18.2000	18.4200	18.2000	18.4200	+5.862%	2	567	-62.812%
2026-05-08	17.2000	17.4000	17.2000	17.4000	+18.609%	10	567	-60.632%
2026-05-07	14.6700	14.6700	14.6700	14.6700	-11.360%	4	566	-53.306%
2026-05-06	15.7700	16.5500	15.7600	16.5500	+5.414%	30	566	-58.610%
2026-05-05	15.7300	15.7400	15.6900	15.7000	-3.799%	42	557	-56.369%
2026-05-01	17.3700	17.3700	16.3200	16.3200	-16.989%	12	525	-58.027%
2026-04-30	19.6600	19.6600	19.6600	19.6600	+14.170%	1	525	-65.158%
2026-04-29	17.9000	17.9000	17.2200	17.2200	-0.174%	23	525	-60.221%
2026-04-28	17.2500	17.2500	17.2500	17.2500	-4.591%	1	523	-60.290%
2026-04-27	18.0800	18.0800	18.0800	18.0800	-13.077%	1	522	-62.113%
2026-04-23	19.8700	20.9500	19.8700	20.8000	+45.455%	30	523	-67.067%
2026-04-22	14.3000	14.3000	14.3000	14.3000	-4.476%	1	519	-52.098%
2026-04-20	14.9700	14.9700	14.9700	14.9700	-8.328%	1	519	-54.242%
2026-04-17	16.3500	16.3500	16.3300	16.3300	-3.373%	5	518	-58.053%
2026-04-16	17.2500	17.2500	16.9000	16.9000	-4.789%	5	518	-59.467%
2026-04-15	18.3500	18.3500	17.7500	17.7500	-8.974%	4	518	-61.408%
2026-04-14	19.5000	19.5000	19.5000	19.5000	-3.609%	1	516	-64.872%
2026-04-13	20.6800	20.6800	20.0000	20.2300	-4.575%	15	515	-66.139%
2026-04-09	21.0000	21.2000	20.5000	21.2000	+32.583%	507	516	-67.689%
2026-04-08	15.9900	15.9900	15.9900	15.9900	+1.847%	5	28	-57.161%
2026-04-02	15.8000	15.8000	15.7000	15.7000	-7.918%	4	19	-56.369%
2026-03-30	17.0500	17.0500	17.0500	17.0500	-7.084%	7	19	-59.824%
2026-03-27	18.3500	18.3500	18.3500	18.3500	+4.558%	1	12	-62.670%
2026-03-25	17.5500	17.5500	17.5500	17.5500	+3.540%	1	11	-60.969%
2026-03-24	17.1500	17.1500	16.9500	16.9500	+25.556%	6	11	-59.587%
2026-03-23	13.5000	13.5000	13.5000	13.5000	-6.574%	1	11	-49.259%
2026-03-20	14.4500	14.4500	14.4500	14.4500	+12.016%	5	10	-52.595%
2026-03-17	12.9000	12.9000	12.9000	12.9000	-3.371%	1	15	-46.899%
2026-03-16	13.3500	13.3500	13.3500	13.3500	-7.292%	1	14	-48.689%
2026-03-13	14.4000	14.4000	14.4000	14.4000	-0.484%	1	13	-52.431%
2026-03-06	14.4800	14.4800	14.4700	14.4700	-12.568%	2	12	-52.661%
2026-02-27	17.2500	17.3500	16.5000	16.5500	+8.525%	508	10	-58.610%
2026-02-26	14.7500	15.6000	14.7500	15.2500	-20.449%	506	0	-55.082%
2026-02-24	19.1700	19.1700	19.1700	19.1700	0.000%	1	0	-64.267%