Dark

CRM20261120P180
CRM Nov 20 2026 180.00 Put (CRM261120P00180000)
option OPRA

EOD

Sep 29, 2026

1.29+17.273%(+0.19)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2600	1.3900	1.0600	1.2900	+17.273%	15	865	0.000%
2026-09-28	1.3200	1.5300	1.0200	1.1000	+20.879%	78	862	+17.273%
2026-09-25	0.8200	0.9600	0.8200	0.9100	+18.182%	43	833	+41.758%
2026-09-24	1.1300	1.1300	0.7200	0.7700	-18.947%	13	810	+67.532%
2026-09-23	1.0200	1.0200	0.8400	0.9500	-22.131%	13	811	+35.789%
2026-09-22	1.1400	1.2200	1.0700	1.2200	+20.792%	69	806	+5.738%
2026-09-21	0.9200	1.0100	0.9000	1.0100	-8.182%	14	774	+27.723%
2026-09-18	0.9800	1.1200	0.9800	1.1000	+5.769%	26	770	+17.273%
2026-09-17	0.9400	1.0400	0.8600	1.0400	+20.930%	16	760	+24.038%
2026-09-16	0.9500	0.9500	0.8600	0.8600	+8.861%	12	750	+50.000%
2026-09-15	0.7800	0.8300	0.7800	0.7900	+3.947%	22	762	+63.291%
2026-09-14	0.7600	0.7600	0.7600	0.7600	-24.752%	3	770	+69.737%
2026-09-11	1.1600	1.1600	1.0100	1.0100	-20.472%	14	770	+27.723%
2026-09-10	1.1700	1.2800	1.1000	1.2700	+5.833%	23	771	+1.575%
2026-09-09	0.9600	1.3000	0.9600	1.2000	+5.263%	38	769	+7.500%
2026-09-08	0.9500	1.2300	0.9500	1.1400	+34.118%	57	763	+13.158%
2026-09-04	0.7400	0.8500	0.7000	0.8500	+28.788%	7	758	+51.765%
2026-09-03	0.7500	0.7900	0.6600	0.6600	-26.667%	16	758	+95.455%
2026-09-02	1.1800	1.1800	0.9000	0.9000	+13.924%	2	759	+43.333%
2026-09-01	0.9900	0.9900	0.7900	0.7900	+1.282%	4	758	+63.291%
2026-08-31	0.8400	0.8400	0.7500	0.7800	-15.217%	26	758	+65.385%
2026-08-28	1.1000	1.1000	0.7800	0.9200	-11.538%	213	752	+40.217%
2026-08-27	1.6300	1.9400	1.0400	1.0400	-82.492%	131	799	+24.038%
2026-08-26	7.0300	7.0300	5.8800	5.9400	-7.188%	92	817	-78.283%
2026-08-25	6.5000	6.5000	6.2000	6.4000	+11.498%	48	775	-79.844%
2026-08-24	5.5000	6.1000	5.5000	5.7400	-7.419%	19	771	-77.526%
2026-08-21	6.8000	6.8500	6.0000	6.2000	-6.061%	58	769	-79.194%
2026-08-20	6.6500	6.6500	6.6000	6.6000	-7.042%	9	736	-80.455%
2026-08-19	7.8500	7.8500	7.0000	7.1000	-22.910%	16	736	-81.831%
2026-08-18	9.5000	9.5000	9.2100	9.2100	-17.768%	15	743	-85.993%
2026-08-17	10.8500	11.2000	10.8500	11.2000	+19.149%	29	750	-88.482%
2026-08-14	8.9000	10.2500	8.9000	9.4000	+1.622%	372	737	-86.277%
2026-08-13	10.2500	11.2300	9.2500	9.2500	-16.516%	5	380	-86.054%
2026-08-12	10.3100	11.2500	10.3100	11.0800	+10.800%	5	378	-88.357%
2026-08-11	10.5000	10.5000	9.6000	10.0000	-2.818%	26	374	-87.100%
2026-08-10	12.5000	12.5000	10.2400	10.2900	-17.349%	6	358	-87.464%
2026-08-07	12.7500	12.8500	12.4500	12.4500	-18.092%	18	357	-89.639%
2026-08-06	16.1300	16.1300	15.2000	15.2000	+17.103%	7	356	-91.513%
2026-08-05	12.6500	13.1500	12.6500	12.9800	-6.282%	30	355	-90.062%
2026-08-04	13.9000	14.2400	13.8500	13.8500	-2.327%	11	334	-90.686%
2026-08-03	13.1500	14.3500	13.1500	14.1800	-13.272%	70	325	-90.903%
2026-07-31	16.3500	16.3500	16.3500	16.3500	-7.523%	8	332	-92.110%
2026-07-30	17.4500	18.2000	17.4500	17.6800	+17.553%	11	332	-92.704%
2026-07-29	16.1000	16.2000	14.4000	15.0400	-11.425%	24	325	-91.423%
2026-07-28	17.7200	17.7200	16.6000	16.9800	-14.458%	47	330	-92.403%
2026-07-27	20.9500	20.9500	19.8500	19.8500	-34.704%	32	315	-93.501%
2026-07-23	31.0000	31.0000	30.3500	30.4000	+14.071%	7	315	-95.757%
2026-07-22	26.8500	26.8500	26.6500	26.6500	+15.418%	46	325	-95.159%
2026-07-21	23.2000	23.2000	23.0500	23.0900	-2.574%	4	308	-94.413%
2026-07-20	23.7000	23.7000	23.7000	23.7000	-2.669%	6	307	-94.557%
2026-07-14	24.2500	24.4000	24.2500	24.3500	+9.685%	3	307	-94.702%
2026-07-13	22.2000	22.2000	22.2000	22.2000	-16.541%	29	314	-94.189%
2026-07-10	26.6000	26.6000	26.6000	26.6000	-2.742%	1	292	-95.150%
2026-07-09	26.4000	27.4000	26.4000	27.3500	+18.913%	7	291	-95.283%
2026-07-07	23.3500	23.3500	23.0000	23.0000	-8.911%	9	291	-94.391%
2026-07-02	26.0500	26.0500	25.2500	25.2500	-5.713%	15	288	-94.891%
2026-07-01	27.5000	27.5000	26.7800	26.7800	-11.030%	3	288	-95.183%
2026-06-29	30.1000	30.1000	30.1000	30.1000	-5.643%	1	289	-95.714%
2026-06-26	31.9000	31.9000	31.9000	31.9000	-9.683%	1	288	-95.956%
2026-06-24	35.3200	35.3200	35.3200	35.3200	+4.281%	1	287	-96.348%
2026-06-23	34.0000	34.0000	33.8700	33.8700	-1.769%	3	287	-96.191%
2026-06-18	34.4800	34.4800	34.4800	34.4800	+10.868%	1	276	-96.259%
2026-06-17	30.7000	31.1000	30.6500	31.1000	+5.424%	11	276	-95.852%
2026-06-12	29.5000	29.5000	29.5000	29.5000	+10.116%	1	276	-95.627%
2026-06-11	26.7900	26.8000	26.7900	26.7900	+7.590%	3	275	-95.185%
2026-06-10	23.7000	24.9500	23.7000	24.9000	+6.183%	14	275	-94.819%
2026-06-09	21.5500	23.4500	21.5500	23.4500	+22.775%	9	264	-94.499%
2026-06-08	19.1000	19.1000	19.1000	19.1000	+2.578%	1	256	-93.246%
2026-06-05	18.2500	18.9000	18.2500	18.6200	+6.097%	13	257	-93.072%
2026-06-04	17.9500	18.0000	17.1000	17.5500	+2.632%	7	256	-92.650%
2026-06-03	17.0500	17.2000	16.9000	17.1000	+17.526%	13	253	-92.456%
2026-06-02	15.9400	15.9400	14.5500	14.5500	+16.867%	7	253	-91.134%
2026-06-01	14.1000	14.1000	12.2500	12.4500	-22.910%	15	253	-89.639%
2026-05-29	18.5000	18.5000	16.1500	16.1500	-27.902%	10	261	-92.012%
2026-05-28	21.1900	22.4000	21.1900	22.4000	+0.901%	6	260	-94.241%
2026-05-27	22.6000	23.0000	22.2000	22.2000	+2.210%	23	262	-94.189%
2026-05-26	21.7200	21.7200	21.7200	21.7200	+0.323%	1	249	-94.061%
2026-05-22	22.0800	22.0800	21.6500	21.6500	-6.882%	3	251	-94.042%
2026-05-21	24.1500	24.1500	23.2500	23.2500	+2.876%	52	201	-94.452%
2026-05-20	23.0500	23.0500	22.5000	22.6000	-0.441%	27	201	-94.292%
2026-05-18	22.5400	23.4000	22.5400	22.7000	-10.454%	40	162	-94.317%
2026-05-15	25.5500	25.7000	25.3500	25.3500	-8.977%	32	162	-94.911%
2026-05-14	27.8500	27.8500	27.8500	27.8500	+12.753%	5	162	-95.368%
2026-05-12	24.3500	24.7000	24.3500	24.7000	+2.917%	6	157	-94.777%
2026-05-11	23.4500	24.0000	23.4500	24.0000	+21.519%	4	157	-94.625%
2026-05-07	18.9900	19.7500	18.9900	19.7500	-0.504%	5	158	-93.468%
2026-05-05	20.2100	20.2100	19.8500	19.8500	-0.700%	4	160	-93.501%
2026-05-04	20.2900	20.2900	19.7500	19.9900	-3.663%	22	160	-93.547%
2026-05-01	21.1200	21.1200	20.7500	20.7500	-14.959%	24	137	-93.783%
2026-04-30	24.0900	24.4000	23.9000	24.4000	+9.417%	5	137	-94.713%
2026-04-29	22.3000	22.3000	22.3000	22.3000	+1.826%	3	135	-94.215%
2026-04-27	21.9000	21.9000	21.9000	21.9000	-7.789%	1	137	-94.110%
2026-04-24	23.6000	23.7500	23.6000	23.7500	-5.265%	2	138	-94.568%
2026-04-23	22.3000	25.0700	22.3000	25.0700	+34.785%	3	138	-94.854%
2026-04-22	18.6000	18.6000	18.6000	18.6000	-2.105%	3	135	-93.065%
2026-04-21	19.0000	19.0000	19.0000	19.0000	-2.813%	2	137	-93.211%
2026-04-20	19.6000	19.6000	19.5500	19.5500	-4.774%	92	137	-93.402%
2026-04-17	20.5300	20.5300	20.5300	20.5300	-4.954%	1	59	-93.717%
2026-04-16	20.5500	21.6000	20.5500	21.6000	-3.139%	16	59	-94.028%
2026-04-15	22.6000	22.6000	22.3000	22.3000	-9.717%	12	50	-94.215%
2026-04-14	24.7000	24.7000	24.7000	24.7000	-2.062%	10	50	-94.777%
2026-04-13	27.3200	27.3200	24.6000	25.2200	-14.159%	9	60	-94.885%
2026-04-10	28.2200	29.3800	28.2200	29.3800	+7.817%	2	67	-95.609%
2026-04-09	26.8400	27.3300	26.8400	27.2500	+30.947%	11	65	-95.266%
2026-04-08	20.4500	20.8100	20.4500	20.8100	-0.952%	12	66	-93.801%
2026-04-07	21.0100	21.0100	21.0100	21.0100	+4.268%	2	54	-93.860%
2026-04-01	20.1500	20.1500	20.1500	20.1500	-6.017%	2	52	-93.598%
2026-03-31	21.4400	21.4400	21.4400	21.4400	-0.510%	8	50	-93.983%
2026-03-30	21.1500	21.5500	21.1500	21.5500	-6.508%	4	42	-94.014%
2026-03-27	23.0500	23.0500	23.0500	23.0500	+11.353%	2	39	-94.403%
2026-03-26	20.4000	20.7000	20.2000	20.7000	-7.175%	4	37	-93.768%
2026-03-25	22.4000	22.4000	22.3000	22.3000	+5.587%	2	37	-94.215%
2026-03-24	21.1200	21.1200	21.1200	21.1200	+17.073%	1	37	-93.892%
2026-03-20	18.0400	18.0400	18.0400	18.0400	+6.180%	1	37	-92.849%
2026-03-19	16.9900	16.9900	16.9900	16.9900	+4.233%	10	36	-92.407%
2026-03-17	15.6000	16.3000	15.6000	16.3000	+0.246%	6	26	-92.086%
2026-03-16	16.0000	16.2600	16.0000	16.2600	-10.904%	6	26	-92.066%
2026-03-13	18.2500	18.2500	18.2000	18.2500	+12.654%	4	21	-92.932%
2026-03-12	16.2000	16.2000	16.2000	16.2000	-7.429%	3	17	-92.037%
2026-03-05	17.5000	17.5000	17.5000	17.5000	-11.258%	3	17	-92.629%
2026-03-04	19.7200	19.7200	19.7200	19.7200	-2.857%	1	17	-93.458%
2026-03-03	20.3000	20.3000	20.3000	20.3000	-0.976%	1	16	-93.645%
2026-03-02	20.7500	20.7500	20.5000	20.5000	-0.243%	22	15	-93.707%
2026-02-27	21.2000	21.3200	20.5500	20.5500	0.000%	7	7	-93.723%