Dark

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

EOD

Sep 29, 2026

0.8900+50.847%(+0.3000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.8900	0.7500	0.8900	+50.847%	15	996	0.000%
2026-09-28	0.7900	0.7900	0.5900	0.5900	+18.000%	9	981	+50.847%
2026-09-25	0.5000	0.5000	0.5000	0.5000	-26.471%	2	973	+78.000%
2026-09-22	0.5500	0.6900	0.5500	0.6800	+21.429%	15	973	+30.882%
2026-09-21	0.5200	0.5600	0.5200	0.5600	-1.754%	3	964	+58.929%
2026-09-18	0.5700	0.5700	0.5700	0.5700	-3.390%	1	963	+56.140%
2026-09-17	0.5100	0.5900	0.5100	0.5900	-16.901%	4	963	+50.847%
2026-09-14	0.7100	0.7100	0.7100	0.7100	+14.516%	2	959	+25.352%
2026-09-11	0.6200	0.6200	0.6200	0.6200	-19.481%	1	957	+43.548%
2026-09-10	0.7300	0.7700	0.7300	0.7700	-4.938%	6	957	+15.584%
2026-09-09	0.8100	0.8100	0.8100	0.8100	+15.714%	1	952	+9.877%
2026-09-08	0.8300	0.8300	0.5000	0.7000	+40.000%	23	951	+27.143%
2026-09-04	0.5000	0.5000	0.5000	0.5000	+19.048%	10	933	+78.000%
2026-09-03	0.5000	0.5000	0.4200	0.4200	-30.000%	23	933	+111.905%
2026-09-02	0.5000	0.6100	0.5000	0.6000	+17.647%	170	932	+48.333%
2026-08-31	0.5500	0.6100	0.5100	0.5100	-12.069%	10	967	+74.510%
2026-08-28	0.9100	0.9100	0.5000	0.5800	-22.667%	78	969	+53.448%
2026-08-27	1.0600	1.0600	0.5900	0.7500	-79.452%	45	924	+18.667%
2026-08-26	4.7800	4.7800	3.6500	3.6500	-10.539%	104	922	-75.616%
2026-08-25	4.0500	4.1000	3.6500	4.0800	+23.263%	16	918	-78.186%
2026-08-24	3.3500	3.7500	3.3100	3.3100	-17.250%	57	922	-73.112%
2026-08-21	3.7500	4.0000	3.7500	4.0000	-5.213%	192	941	-77.750%
2026-08-20	4.7000	4.7000	4.2200	4.2200	-4.740%	9	951	-78.910%
2026-08-19	5.0300	5.0300	4.4300	4.4300	-24.274%	28	958	-79.910%
2026-08-18	6.5600	6.5600	5.7000	5.8500	-17.021%	84	951	-84.786%
2026-08-17	7.0400	7.4700	7.0400	7.0500	+10.156%	73	904	-87.376%
2026-08-14	6.1000	6.9500	6.1000	6.4000	-6.569%	8	902	-86.094%
2026-08-13	6.9000	6.9000	6.8500	6.8500	-7.682%	3	900	-87.007%
2026-08-12	7.5000	7.6800	7.4200	7.4200	+10.746%	6	902	-88.005%
2026-08-11	6.6800	6.7000	6.6800	6.7000	-3.319%	5	897	-86.716%
2026-08-10	7.5000	7.5000	6.9300	6.9300	-20.800%	10	894	-87.157%
2026-08-07	8.3700	9.0500	8.3700	8.7500	-20.958%	29	894	-89.829%
2026-08-06	11.1100	11.5500	11.0700	11.0700	+21.648%	3	890	-91.960%
2026-08-05	9.3200	9.3800	9.0000	9.1000	-5.699%	15	890	-90.220%
2026-08-04	10.6800	10.6800	9.6500	9.6500	-3.210%	36	883	-90.777%
2026-08-03	10.0000	10.1500	9.9700	9.9700	-22.713%	6	871	-91.073%
2026-07-30	13.1600	13.1600	12.8000	12.9000	+24.158%	29	872	-93.101%
2026-07-29	11.7500	11.7500	10.3600	10.3900	-21.821%	46	864	-91.434%
2026-07-28	13.2900	13.2900	13.2900	13.2900	-12.566%	1	853	-93.303%
2026-07-27	16.6900	16.6900	14.3500	15.2000	-27.619%	476	853	-94.145%
2026-07-24	21.0000	21.0000	21.0000	21.0000	-10.752%	1	616	-95.762%
2026-07-23	24.5000	24.5000	23.3000	23.5300	+15.627%	9	616	-96.218%
2026-07-22	19.4500	20.7900	19.4500	20.3500	+16.820%	116	611	-95.627%
2026-07-21	17.8000	17.8000	17.4200	17.4200	+3.016%	2	608	-94.891%
2026-07-20	16.9100	16.9100	16.9100	16.9100	+1.562%	1	606	-94.737%
2026-07-17	16.7000	16.7000	16.6500	16.6500	-10.724%	12	605	-94.655%
2026-07-15	16.5000	18.6500	16.5000	18.6500	+4.775%	19	605	-95.228%
2026-07-14	20.9900	20.9900	17.8000	17.8000	+4.706%	11	604	-95.000%
2026-07-13	18.3500	18.3500	16.4000	17.0000	-27.350%	32	601	-94.765%
2026-07-09	23.4000	23.4000	23.4000	23.4000	+21.875%	1	627	-96.197%
2026-07-08	19.4500	19.4500	18.9500	19.2000	+11.304%	28	626	-95.365%
2026-07-07	18.3100	18.3100	16.8500	17.2500	-11.765%	20	626	-94.841%
2026-07-06	20.6000	20.7000	19.4000	19.5500	+0.514%	12	625	-95.448%
2026-07-02	20.1000	20.1500	19.4500	19.4500	-16.880%	8	635	-95.424%
2026-06-29	22.6000	23.4000	22.6000	23.4000	-16.129%	6	635	-96.197%
2026-06-25	26.4500	27.9000	26.4500	27.9000	+16.493%	4	640	-96.810%
2026-06-17	23.9500	23.9500	23.9500	23.9500	+4.266%	8	644	-96.284%
2026-06-16	22.9700	22.9700	22.9700	22.9700	+6.837%	2	644	-96.125%
2026-06-15	20.6500	21.5000	20.4300	21.5000	-6.114%	25	642	-95.860%
2026-06-12	22.9000	22.9000	22.9000	22.9000	+9.152%	1	664	-96.114%
2026-06-11	20.1700	22.3000	20.1700	20.9800	+9.556%	16	664	-95.758%
2026-06-10	18.0000	19.1500	18.0000	19.1500	+4.932%	9	668	-95.352%
2026-06-09	17.2000	18.2500	17.2000	18.2500	+20.542%	8	673	-95.123%
2026-06-08	14.7000	15.1500	14.6900	15.1400	+6.545%	19	667	-94.122%
2026-06-05	13.5000	14.2100	13.5000	14.2100	+7.652%	22	668	-93.737%
2026-06-04	12.3000	13.7000	12.3000	13.2000	+1.931%	13	676	-93.258%
2026-06-03	12.8500	13.1000	12.8000	12.9500	+11.446%	15	675	-93.127%
2026-06-02	10.2500	12.1000	10.2500	11.6200	+24.946%	45	672	-92.341%
2026-06-01	10.4800	10.7100	9.0500	9.3000	-28.185%	85	661	-90.430%
2026-05-29	14.3000	14.3000	12.9500	12.9500	-24.709%	2	664	-93.127%
2026-05-28	16.1300	17.2000	16.1300	17.2000	-0.865%	31	665	-94.826%
2026-05-27	17.6000	17.7000	17.3000	17.3500	+4.581%	9	651	-94.870%
2026-05-22	17.6000	17.6000	16.5900	16.5900	-10.566%	3	652	-94.635%
2026-05-21	18.8600	18.8600	18.5500	18.5500	+5.698%	3	653	-95.202%
2026-05-20	18.7200	18.7200	17.3100	17.5500	+3.235%	40	653	-94.929%
2026-05-19	15.3500	17.0000	15.3500	17.0000	-6.593%	3	599	-94.765%
2026-05-18	17.8400	18.4400	17.6500	18.2000	-5.699%	33	599	-95.110%
2026-05-15	20.2500	20.2500	19.3000	19.3000	-13.063%	28	599	-95.389%
2026-05-14	22.6400	22.6400	22.2000	22.2000	-4.104%	20	585	-95.991%
2026-05-13	22.8000	23.5000	22.8000	23.1500	+14.604%	7	567	-96.156%
2026-05-12	20.2000	20.2000	20.2000	20.2000	+9.663%	1	567	-95.594%
2026-05-11	18.2000	18.4200	18.2000	18.4200	+5.862%	2	567	-95.168%
2026-05-08	17.2000	17.4000	17.2000	17.4000	+18.609%	10	567	-94.885%
2026-05-07	14.6700	14.6700	14.6700	14.6700	-11.360%	4	566	-93.933%
2026-05-06	15.7700	16.5500	15.7600	16.5500	+5.414%	30	566	-94.622%
2026-05-05	15.7300	15.7400	15.6900	15.7000	-3.799%	42	557	-94.331%
2026-05-01	17.3700	17.3700	16.3200	16.3200	-16.989%	12	525	-94.547%
2026-04-30	19.6600	19.6600	19.6600	19.6600	+14.170%	1	525	-95.473%
2026-04-29	17.9000	17.9000	17.2200	17.2200	-0.174%	23	525	-94.832%
2026-04-28	17.2500	17.2500	17.2500	17.2500	-4.591%	1	523	-94.841%
2026-04-27	18.0800	18.0800	18.0800	18.0800	-13.077%	1	522	-95.077%
2026-04-23	19.8700	20.9500	19.8700	20.8000	+45.455%	30	523	-95.721%
2026-04-22	14.3000	14.3000	14.3000	14.3000	-4.476%	1	519	-93.776%
2026-04-20	14.9700	14.9700	14.9700	14.9700	-8.328%	1	519	-94.055%
2026-04-17	16.3500	16.3500	16.3300	16.3300	-3.373%	5	518	-94.550%
2026-04-16	17.2500	17.2500	16.9000	16.9000	-4.789%	5	518	-94.734%
2026-04-15	18.3500	18.3500	17.7500	17.7500	-8.974%	4	518	-94.986%
2026-04-14	19.5000	19.5000	19.5000	19.5000	-3.609%	1	516	-95.436%
2026-04-13	20.6800	20.6800	20.0000	20.2300	-4.575%	15	515	-95.601%
2026-04-09	21.0000	21.2000	20.5000	21.2000	+32.583%	507	516	-95.802%
2026-04-08	15.9900	15.9900	15.9900	15.9900	+1.847%	5	28	-94.434%
2026-04-02	15.8000	15.8000	15.7000	15.7000	-7.918%	4	19	-94.331%
2026-03-30	17.0500	17.0500	17.0500	17.0500	-7.084%	7	19	-94.780%
2026-03-27	18.3500	18.3500	18.3500	18.3500	+4.558%	1	12	-95.150%
2026-03-25	17.5500	17.5500	17.5500	17.5500	+3.540%	1	11	-94.929%
2026-03-24	17.1500	17.1500	16.9500	16.9500	+25.556%	6	11	-94.749%
2026-03-23	13.5000	13.5000	13.5000	13.5000	-6.574%	1	11	-93.407%
2026-03-20	14.4500	14.4500	14.4500	14.4500	+12.016%	5	10	-93.841%
2026-03-17	12.9000	12.9000	12.9000	12.9000	-3.371%	1	15	-93.101%
2026-03-16	13.3500	13.3500	13.3500	13.3500	-7.292%	1	14	-93.333%
2026-03-13	14.4000	14.4000	14.4000	14.4000	-0.484%	1	13	-93.819%
2026-03-06	14.4800	14.4800	14.4700	14.4700	-12.568%	2	12	-93.849%
2026-02-27	17.2500	17.3500	16.5000	16.5500	+8.525%	508	10	-94.622%
2026-02-26	14.7500	15.6000	14.7500	15.2500	-20.449%	506	0	-94.164%
2026-02-24	19.1700	19.1700	19.1700	19.1700	0.000%	1	0	-95.357%