Dark

CRM20261120P175
CRM Nov 20 2026 175.00 Put (CRM261120P00175000)
option OPRA

EOD

Aug 13, 2026

8.27+0.854%(+0.07)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.1200	9.1800	7.7200	8.2700	+0.854%	14	805	0.000%
2026-08-11	8.0400	8.3000	8.0400	8.2000	-4.094%	11	805	+0.854%
2026-08-10	8.5500	8.5500	8.5500	8.5500	-19.718%	5	800	-3.275%
2026-08-07	10.9300	10.9300	10.4600	10.6500	-16.797%	12	795	-22.347%
2026-08-06	13.0200	13.1500	12.8000	12.8000	+20.188%	14	793	-35.391%
2026-08-05	10.9000	11.0000	10.6500	10.6500	-12.418%	156	791	-22.347%
2026-08-04	12.1000	12.1600	12.1000	12.1600	+0.496%	2	640	-31.990%
2026-08-03	10.9000	12.1000	10.9000	12.1000	-12.824%	6	639	-31.653%
2026-07-31	13.8900	13.8900	13.8800	13.8800	-8.383%	5	642	-40.418%
2026-07-30	15.8000	15.8500	15.1500	15.1500	+3.909%	19	637	-45.413%
2026-07-28	15.1500	15.1500	14.5800	14.5800	-15.478%	7	620	-43.278%
2026-07-27	18.2000	18.3000	17.2500	17.2500	-26.439%	106	614	-52.058%
2026-07-22	23.2000	23.4500	23.2000	23.4500	+11.137%	23	570	-64.733%
2026-07-21	19.4000	21.1000	19.4000	21.1000	+16.253%	2	573	-60.806%
2026-07-20	20.7500	20.7500	18.1500	18.1500	-6.684%	57	573	-54.435%
2026-07-17	19.6000	19.8500	19.3500	19.4500	-0.256%	27	518	-57.481%
2026-07-16	19.5000	19.5000	19.5000	19.5000	-5.569%	115	493	-57.590%
2026-07-15	19.7000	20.6500	19.7000	20.6500	-1.667%	14	482	-59.952%
2026-07-14	22.0000	22.0000	20.0500	21.0000	-11.205%	33	472	-60.619%
2026-07-09	23.6500	23.6500	23.6500	23.6500	+6.772%	1	477	-65.032%
2026-07-08	22.0600	22.5000	22.0600	22.1500	+7.264%	6	480	-62.664%
2026-07-07	20.0500	20.6500	20.0500	20.6500	-11.183%	12	480	-59.952%
2026-07-02	22.8000	23.2500	22.7500	23.2500	-7.186%	12	482	-64.430%
2026-06-29	25.5500	25.5500	25.0500	25.0500	-17.976%	3	482	-66.986%
2026-06-23	30.7000	30.7000	30.5400	30.5400	+12.694%	2	483	-72.921%
2026-06-17	27.1000	27.1000	27.1000	27.1000	+3.712%	3	479	-69.483%
2026-06-16	25.0500	26.1300	25.0500	26.1300	+7.310%	60	479	-68.351%
2026-06-15	24.3500	24.3500	24.3500	24.3500	-1.337%	16	419	-66.037%
2026-06-11	23.5200	25.0000	23.5200	24.6800	+11.674%	38	423	-66.491%
2026-06-10	20.9000	22.1000	20.3000	22.1000	+7.282%	230	394	-62.579%
2026-06-09	19.3000	20.7000	19.3000	20.6000	+34.641%	9	258	-59.854%
2026-06-04	15.3500	15.3500	15.3000	15.3000	+2.000%	14	256	-45.948%
2026-06-03	14.0000	15.3500	14.0000	15.0000	+19.522%	12	246	-44.867%
2026-06-02	13.0600	13.8500	12.5500	12.5500	+18.957%	25	247	-34.104%
2026-06-01	12.7500	12.7500	10.5500	10.5500	-24.804%	18	255	-21.611%
2026-05-29	16.8700	16.8700	14.0300	14.0300	-28.418%	11	252	-41.055%
2026-05-28	20.3000	20.3000	18.7000	19.6000	-2.584%	14	248	-57.806%
2026-05-27	20.1200	20.1200	20.1200	20.1200	+1.106%	1	237	-58.897%
2026-05-26	19.9000	19.9000	19.9000	19.9000	+4.462%	1	237	-58.442%
2026-05-22	20.0000	20.0000	19.0500	19.0500	-9.716%	34	217	-56.588%
2026-05-21	21.1000	21.1000	21.1000	21.1000	+5.764%	1	216	-60.806%
2026-05-20	20.3000	20.4500	19.9000	19.9500	+1.527%	45	216	-58.546%
2026-05-19	17.8800	19.6500	17.8700	19.6500	-2.675%	3	223	-57.913%
2026-05-18	20.4000	20.7500	20.0300	20.1900	-7.597%	25	223	-59.039%
2026-05-15	22.7000	22.7000	21.8000	21.8500	-13.636%	30	223	-62.151%
2026-05-14	25.2500	25.3000	25.2500	25.3000	-2.767%	7	222	-67.312%
2026-05-13	26.1600	26.1600	26.0200	26.0200	+15.388%	4	182	-68.217%
2026-05-12	21.6000	22.6000	21.6000	22.5500	+34.547%	72	182	-63.326%
2026-05-07	17.1000	17.1700	16.7000	16.7600	-12.890%	67	182	-50.656%
2026-05-06	17.6000	19.2400	17.6000	19.2400	+7.848%	5	183	-57.017%
2026-05-05	17.9800	18.0600	17.8000	17.8400	+1.076%	173	182	-53.643%
2026-05-04	17.6500	17.6500	17.6500	17.6500	-4.336%	3	106	-53.144%
2026-05-01	18.4500	18.6000	18.4500	18.4500	-2.895%	35	76	-55.176%
2026-04-28	19.0500	19.0500	19.0000	19.0000	-11.173%	2	76	-56.474%
2026-04-24	21.4900	21.5600	21.3900	21.3900	-5.605%	6	75	-61.337%
2026-04-23	22.6500	22.6600	22.2500	22.6600	+37.333%	30	73	-63.504%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-0.901%	1	50	-49.879%
2026-04-21	16.1500	16.6500	16.1500	16.6500	-13.055%	2	48	-50.330%
2026-04-16	19.1000	19.2000	19.1000	19.1500	-2.296%	7	48	-56.815%
2026-04-15	20.6500	20.6500	19.6000	19.6000	-13.504%	6	45	-57.806%
2026-04-14	21.7000	22.6600	21.7000	22.6600	+0.488%	3	48	-63.504%
2026-04-13	25.6500	25.6500	22.5500	22.5500	-4.852%	18	47	-63.326%
2026-04-09	22.0500	23.7000	22.0500	23.7000	+28.039%	4	47	-65.105%
2026-04-08	18.5100	18.5100	18.5100	18.5100	+1.148%	2	45	-55.321%
2026-04-07	18.3000	18.3000	18.3000	18.3000	-0.705%	1	43	-54.809%
2026-03-31	18.4300	18.4300	18.4300	18.4300	-5.487%	14	42	-55.128%
2026-03-30	19.5000	19.5000	19.5000	19.5000	-4.412%	1	42	-57.590%
2026-03-25	18.3500	20.4000	18.3500	20.4000	+27.500%	6	41	-59.461%
2026-03-23	16.0000	16.0000	16.0000	16.0000	0.000%	2	41	-48.313%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+0.883%	14	39	-48.313%
2026-03-19	15.0000	15.8600	15.0000	15.8600	+3.660%	3	25	-47.856%
2026-03-18	15.0000	15.3000	15.0000	15.3000	+9.286%	3	24	-45.948%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-13.846%	1	21	-40.929%
2026-03-13	16.3000	16.3000	16.2500	16.2500	-2.985%	5	20	-49.108%
2026-03-09	16.1000	16.7500	16.1000	16.7500	-13.077%	3	18	-50.627%
2026-02-27	19.2700	19.2700	19.2700	19.2700	+5.358%	5	15	-57.084%
2026-02-26	18.2900	18.2900	18.2900	18.2900	-29.246%	10	0	-54.784%
2026-02-23	25.8500	25.8500	25.8500	25.8500	0.000%	3	0	-68.008%