Dark

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

EOD

Sep 29, 2026

0.9600+3.226%(+0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9300	1.0200	0.8800	0.9600	+3.226%	26	753	0.000%
2026-09-28	1.0500	1.1200	0.7200	0.9300	+47.619%	48	740	+3.226%
2026-09-25	0.5700	0.7000	0.5700	0.6300	-30.000%	15	734	+52.381%
2026-09-24	0.9000	0.9000	0.9000	0.9000	+26.761%	1	721	+6.667%
2026-09-23	0.7100	0.7900	0.6700	0.7100	-18.391%	13	721	+35.211%
2026-09-22	0.8400	0.9000	0.8400	0.8700	+6.098%	47	719	+10.345%
2026-09-21	0.7200	0.8200	0.7000	0.8200	-4.651%	13	723	+17.073%
2026-09-18	0.8600	0.8600	0.8600	0.8600	+19.444%	1	719	+11.628%
2026-09-17	0.8000	0.8000	0.7200	0.7200	0.000%	3	719	+33.333%
2026-09-16	0.7200	0.7200	0.7200	0.7200	+18.033%	1	720	+33.333%
2026-09-15	0.6800	0.6800	0.6100	0.6100	-17.568%	2	720	+57.377%
2026-09-14	0.6800	0.7500	0.6800	0.7400	-40.800%	57	720	+29.730%
2026-09-11	1.2500	1.2500	1.2500	1.2500	+50.602%	1	773	-23.200%
2026-09-08	0.8300	0.8400	0.7200	0.8300	+33.871%	28	773	+15.663%
2026-09-03	0.6200	0.6200	0.5200	0.6200	-22.500%	8	770	+54.839%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-3.614%	2	768	+20.000%
2026-09-01	0.6600	0.8300	0.6600	0.8300	+27.692%	3	768	+15.663%
2026-08-31	0.6700	0.6700	0.6000	0.6500	-7.143%	33	770	+47.692%
2026-08-28	0.9200	1.4700	0.5800	0.7000	-22.222%	141	763	+37.143%
2026-08-27	1.2500	1.2700	0.9000	0.9000	-81.891%	110	764	+6.667%
2026-08-26	6.3500	6.3500	4.8000	4.9700	-1.972%	68	835	-80.684%
2026-08-25	5.2200	5.2500	4.8900	5.0700	+12.918%	115	846	-81.065%
2026-08-24	4.2500	4.5500	4.2000	4.4900	-9.658%	21	834	-78.619%
2026-08-21	5.2800	5.2800	4.5000	4.9700	-5.693%	28	847	-80.684%
2026-08-20	5.7600	5.7600	5.2700	5.2700	-5.045%	3	856	-81.784%
2026-08-19	6.2700	6.2700	5.5500	5.5500	-21.277%	8	857	-82.703%
2026-08-18	7.5000	7.7500	7.0000	7.0500	-19.244%	55	855	-86.383%
2026-08-17	8.7400	8.8100	8.7300	8.7300	+10.506%	3	811	-89.003%
2026-08-14	7.9700	8.2800	7.9000	7.9000	-4.474%	8	810	-87.848%
2026-08-13	8.1200	9.1800	7.7200	8.2700	+0.854%	14	805	-88.392%
2026-08-11	8.0400	8.3000	8.0400	8.2000	-4.094%	11	805	-88.293%
2026-08-10	8.5500	8.5500	8.5500	8.5500	-19.718%	5	800	-88.772%
2026-08-07	10.9300	10.9300	10.4600	10.6500	-16.797%	12	795	-90.986%
2026-08-06	13.0200	13.1500	12.8000	12.8000	+20.188%	14	793	-92.500%
2026-08-05	10.9000	11.0000	10.6500	10.6500	-12.418%	156	791	-90.986%
2026-08-04	12.1000	12.1600	12.1000	12.1600	+0.496%	2	640	-92.105%
2026-08-03	10.9000	12.1000	10.9000	12.1000	-12.824%	6	639	-92.066%
2026-07-31	13.8900	13.8900	13.8800	13.8800	-8.383%	5	642	-93.084%
2026-07-30	15.8000	15.8500	15.1500	15.1500	+3.909%	19	637	-93.663%
2026-07-28	15.1500	15.1500	14.5800	14.5800	-15.478%	7	620	-93.416%
2026-07-27	18.2000	18.3000	17.2500	17.2500	-26.439%	106	614	-94.435%
2026-07-22	23.2000	23.4500	23.2000	23.4500	+11.137%	23	570	-95.906%
2026-07-21	19.4000	21.1000	19.4000	21.1000	+16.253%	2	573	-95.450%
2026-07-20	20.7500	20.7500	18.1500	18.1500	-6.684%	57	573	-94.711%
2026-07-17	19.6000	19.8500	19.3500	19.4500	-0.256%	27	518	-95.064%
2026-07-16	19.5000	19.5000	19.5000	19.5000	-5.569%	115	493	-95.077%
2026-07-15	19.7000	20.6500	19.7000	20.6500	-1.667%	14	482	-95.351%
2026-07-14	22.0000	22.0000	20.0500	21.0000	-11.205%	33	472	-95.429%
2026-07-09	23.6500	23.6500	23.6500	23.6500	+6.772%	1	477	-95.941%
2026-07-08	22.0600	22.5000	22.0600	22.1500	+7.264%	6	480	-95.666%
2026-07-07	20.0500	20.6500	20.0500	20.6500	-11.183%	12	480	-95.351%
2026-07-02	22.8000	23.2500	22.7500	23.2500	-7.186%	12	482	-95.871%
2026-06-29	25.5500	25.5500	25.0500	25.0500	-17.976%	3	482	-96.168%
2026-06-23	30.7000	30.7000	30.5400	30.5400	+12.694%	2	483	-96.857%
2026-06-17	27.1000	27.1000	27.1000	27.1000	+3.712%	3	479	-96.458%
2026-06-16	25.0500	26.1300	25.0500	26.1300	+7.310%	60	479	-96.326%
2026-06-15	24.3500	24.3500	24.3500	24.3500	-1.337%	16	419	-96.057%
2026-06-11	23.5200	25.0000	23.5200	24.6800	+11.674%	38	423	-96.110%
2026-06-10	20.9000	22.1000	20.3000	22.1000	+7.282%	230	394	-95.656%
2026-06-09	19.3000	20.7000	19.3000	20.6000	+34.641%	9	258	-95.340%
2026-06-04	15.3500	15.3500	15.3000	15.3000	+2.000%	14	256	-93.725%
2026-06-03	14.0000	15.3500	14.0000	15.0000	+19.522%	12	246	-93.600%
2026-06-02	13.0600	13.8500	12.5500	12.5500	+18.957%	25	247	-92.351%
2026-06-01	12.7500	12.7500	10.5500	10.5500	-24.804%	18	255	-90.900%
2026-05-29	16.8700	16.8700	14.0300	14.0300	-28.418%	11	252	-93.158%
2026-05-28	20.3000	20.3000	18.7000	19.6000	-2.584%	14	248	-95.102%
2026-05-27	20.1200	20.1200	20.1200	20.1200	+1.106%	1	237	-95.229%
2026-05-26	19.9000	19.9000	19.9000	19.9000	+4.462%	1	237	-95.176%
2026-05-22	20.0000	20.0000	19.0500	19.0500	-9.716%	34	217	-94.961%
2026-05-21	21.1000	21.1000	21.1000	21.1000	+5.764%	1	216	-95.450%
2026-05-20	20.3000	20.4500	19.9000	19.9500	+1.527%	45	216	-95.188%
2026-05-19	17.8800	19.6500	17.8700	19.6500	-2.675%	3	223	-95.115%
2026-05-18	20.4000	20.7500	20.0300	20.1900	-7.597%	25	223	-95.245%
2026-05-15	22.7000	22.7000	21.8000	21.8500	-13.636%	30	223	-95.606%
2026-05-14	25.2500	25.3000	25.2500	25.3000	-2.767%	7	222	-96.206%
2026-05-13	26.1600	26.1600	26.0200	26.0200	+15.388%	4	182	-96.311%
2026-05-12	21.6000	22.6000	21.6000	22.5500	+34.547%	72	182	-95.743%
2026-05-07	17.1000	17.1700	16.7000	16.7600	-12.890%	67	182	-94.272%
2026-05-06	17.6000	19.2400	17.6000	19.2400	+7.848%	5	183	-95.010%
2026-05-05	17.9800	18.0600	17.8000	17.8400	+1.076%	173	182	-94.619%
2026-05-04	17.6500	17.6500	17.6500	17.6500	-4.336%	3	106	-94.561%
2026-05-01	18.4500	18.6000	18.4500	18.4500	-2.895%	35	76	-94.797%
2026-04-28	19.0500	19.0500	19.0000	19.0000	-11.173%	2	76	-94.947%
2026-04-24	21.4900	21.5600	21.3900	21.3900	-5.605%	6	75	-95.512%
2026-04-23	22.6500	22.6600	22.2500	22.6600	+37.333%	30	73	-95.763%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-0.901%	1	50	-94.182%
2026-04-21	16.1500	16.6500	16.1500	16.6500	-13.055%	2	48	-94.234%
2026-04-16	19.1000	19.2000	19.1000	19.1500	-2.296%	7	48	-94.987%
2026-04-15	20.6500	20.6500	19.6000	19.6000	-13.504%	6	45	-95.102%
2026-04-14	21.7000	22.6600	21.7000	22.6600	+0.488%	3	48	-95.763%
2026-04-13	25.6500	25.6500	22.5500	22.5500	-4.852%	18	47	-95.743%
2026-04-09	22.0500	23.7000	22.0500	23.7000	+28.039%	4	47	-95.949%
2026-04-08	18.5100	18.5100	18.5100	18.5100	+1.148%	2	45	-94.814%
2026-04-07	18.3000	18.3000	18.3000	18.3000	-0.705%	1	43	-94.754%
2026-03-31	18.4300	18.4300	18.4300	18.4300	-5.487%	14	42	-94.791%
2026-03-30	19.5000	19.5000	19.5000	19.5000	-4.412%	1	42	-95.077%
2026-03-25	18.3500	20.4000	18.3500	20.4000	+27.500%	6	41	-95.294%
2026-03-23	16.0000	16.0000	16.0000	16.0000	0.000%	2	41	-94.000%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+0.883%	14	39	-94.000%
2026-03-19	15.0000	15.8600	15.0000	15.8600	+3.660%	3	25	-93.947%
2026-03-18	15.0000	15.3000	15.0000	15.3000	+9.286%	3	24	-93.725%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-13.846%	1	21	-93.143%
2026-03-13	16.3000	16.3000	16.2500	16.2500	-2.985%	5	20	-94.092%
2026-03-09	16.1000	16.7500	16.1000	16.7500	-13.077%	3	18	-94.269%
2026-02-27	19.2700	19.2700	19.2700	19.2700	+5.358%	5	15	-95.018%
2026-02-26	18.2900	18.2900	18.2900	18.2900	-29.246%	10	0	-94.751%
2026-02-23	25.8500	25.8500	25.8500	25.8500	0.000%	3	0	-96.286%