Dark

CRM20261120P185
CRM Nov 20 2026 185.00 Put (CRM261120P00185000)
option OPRA

EOD

Sep 29, 2026

1.66+9.211%(+0.14)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6600	1.7400	1.5100	1.6600	+9.211%	12	828	0.000%
2026-09-28	1.6600	2.0800	1.3200	1.5200	+23.577%	27	826	+9.211%
2026-09-25	1.0400	1.2300	1.0400	1.2300	+24.242%	41	812	+34.959%
2026-09-24	1.0800	1.0900	0.9700	0.9900	-11.607%	22	805	+67.677%
2026-09-23	1.2000	1.2000	1.1200	1.1200	-25.333%	6	801	+48.214%
2026-09-22	1.2600	1.5000	1.2600	1.5000	+16.279%	14	798	+10.667%
2026-09-21	1.2500	1.2900	1.1700	1.2900	-1.527%	13	800	+28.682%
2026-09-18	1.2400	1.3100	1.2100	1.3100	+11.966%	6	803	+26.718%
2026-09-17	1.2600	1.2800	1.1600	1.1700	+1.739%	54	797	+41.880%
2026-09-16	1.1000	1.2300	1.1000	1.1500	+17.347%	22	785	+44.348%
2026-09-15	0.9000	1.0200	0.8400	0.9800	-22.222%	24	770	+69.388%
2026-09-11	1.3700	1.3700	1.2300	1.2600	-16.000%	27	768	+31.746%
2026-09-10	1.4600	1.5000	1.3500	1.5000	+32.743%	11	764	+10.667%
2026-09-09	1.1300	1.1300	1.1300	1.1300	-14.394%	1	756	+46.903%
2026-09-08	1.3600	1.3600	1.2500	1.3200	+40.426%	36	755	+25.758%
2026-09-04	0.8700	0.9400	0.8700	0.9400	+20.513%	5	728	+76.596%
2026-09-03	0.8900	0.9700	0.7400	0.7800	-34.454%	14	728	+112.821%
2026-09-02	1.2400	1.2500	0.9200	1.1900	+9.174%	12	735	+39.496%
2026-09-01	1.1000	1.1700	0.9100	1.0900	+15.957%	19	738	+52.294%
2026-08-31	1.0300	1.0400	0.9400	0.9400	-38.562%	13	742	+76.596%
2026-08-28	1.0400	1.5300	1.0400	1.5300	+14.179%	9	754	+8.497%
2026-08-27	2.7200	2.7200	1.3400	1.3400	-82.322%	53	758	+23.881%
2026-08-26	8.4800	8.4800	7.5800	7.5800	-5.013%	13	794	-78.100%
2026-08-25	7.3000	8.0300	7.3000	7.9800	+12.394%	41	794	-79.198%
2026-08-24	6.6000	7.2400	6.5000	7.1000	-2.338%	213	793	-76.620%
2026-08-21	8.1000	8.1000	7.2500	7.2700	-10.798%	12	629	-77.166%
2026-08-20	8.8500	8.8500	8.0500	8.1500	-3.436%	11	629	-79.632%
2026-08-19	9.6900	9.6900	8.4400	8.4400	-22.355%	94	626	-80.332%
2026-08-18	10.8500	10.8900	10.8500	10.8700	-4.649%	3	618	-84.729%
2026-08-14	11.2000	11.8500	11.2000	11.4000	+2.059%	46	618	-85.439%
2026-08-13	11.1700	11.1700	11.1700	11.1700	-14.798%	1	602	-85.139%
2026-08-12	13.1100	13.1100	13.1100	13.1100	+10.633%	1	602	-87.338%
2026-08-11	11.9200	11.9500	11.5000	11.8500	-2.869%	8	602	-85.992%
2026-08-10	13.3000	13.3000	12.2000	12.2000	-17.288%	15	597	-86.393%
2026-08-07	15.0000	15.2000	14.7500	14.7500	-15.954%	134	588	-88.746%
2026-08-06	17.5500	17.5500	17.5500	17.5500	+16.225%	1	562	-90.541%
2026-08-05	15.0800	15.3000	15.0000	15.1000	-5.031%	33	562	-89.007%
2026-08-04	16.3500	16.3500	15.9000	15.9000	-6.195%	25	557	-89.560%
2026-08-03	15.1800	17.0500	15.1800	16.9500	-10.317%	207	542	-90.206%
2026-07-31	20.4000	20.4000	18.9000	18.9000	-7.353%	9	508	-91.217%
2026-07-30	20.4000	20.4000	20.4000	20.4000	+19.298%	1	509	-91.863%
2026-07-29	18.8500	19.0500	17.0000	17.1000	-12.082%	81	508	-90.292%
2026-07-28	20.3000	20.3000	19.2000	19.4500	-14.693%	68	507	-91.465%
2026-07-27	25.0000	25.0000	22.4400	22.8000	-23.822%	406	480	-92.719%
2026-07-24	31.3100	31.3100	29.9300	29.9300	-0.565%	5	263	-94.454%
2026-07-22	30.1000	30.1000	30.1000	30.1000	+12.104%	13	260	-94.485%
2026-07-20	26.8500	26.8500	26.8500	26.8500	+4.272%	2	247	-93.818%
2026-07-17	25.7500	25.7500	25.7500	25.7500	-1.718%	1	245	-93.553%
2026-07-15	26.2000	26.2000	26.2000	26.2000	-13.674%	1	245	-93.664%
2026-07-10	30.3500	30.3500	30.3500	30.3500	+0.630%	1	244	-94.530%
2026-07-09	30.1600	30.1600	30.1600	30.1600	+6.011%	12	245	-94.496%
2026-07-08	28.4500	28.4500	28.4500	28.4500	-0.175%	1	239	-94.165%
2026-07-02	29.1500	29.6500	28.5000	28.5000	-6.250%	20	244	-94.175%
2026-07-01	29.6000	30.4000	29.6000	30.4000	-13.366%	27	244	-94.539%
2026-06-30	36.4300	36.4300	35.0900	35.0900	+6.237%	7	238	-95.269%
2026-06-29	33.0300	33.0300	33.0300	33.0300	-18.945%	1	239	-94.974%
2026-06-22	39.7500	40.7500	39.7500	40.7500	+7.520%	13	239	-95.926%
2026-06-18	38.7700	38.7800	37.9000	37.9000	+15.198%	58	244	-95.620%
2026-06-16	32.8100	32.9000	32.8100	32.9000	+7.692%	7	244	-94.954%
2026-06-15	29.0700	30.5500	29.0700	30.5500	-4.531%	11	245	-94.566%
2026-06-12	32.0000	32.0000	32.0000	32.0000	+6.312%	2	234	-94.813%
2026-06-11	30.1000	30.1000	30.1000	30.1000	+11.896%	2	234	-94.485%
2026-06-10	26.5500	26.9000	26.5500	26.9000	+2.281%	2	232	-93.829%
2026-06-09	25.2000	26.3000	25.2000	26.3000	+24.941%	4	231	-93.688%
2026-06-05	19.2500	21.7000	19.2500	21.0500	+4.467%	5	228	-92.114%
2026-06-04	19.9000	20.1500	19.8500	20.1500	+1.409%	17	227	-91.762%
2026-06-03	19.8700	19.8700	19.8700	19.8700	+11.317%	1	215	-91.646%
2026-06-02	18.1200	18.1200	17.8500	17.8500	+23.019%	4	215	-90.700%
2026-06-01	15.9000	15.9000	14.0600	14.5100	-21.779%	31	212	-88.560%
2026-05-29	18.5500	18.5500	18.5500	18.5500	-24.624%	6	187	-91.051%
2026-05-26	24.6100	24.6100	24.6100	24.6100	-3.110%	1	182	-93.255%
2026-05-20	25.7000	25.8500	25.2500	25.4000	-0.392%	36	182	-93.465%
2026-05-18	25.5000	25.5000	25.5000	25.5000	-8.438%	2	160	-93.490%
2026-05-15	28.3000	28.5000	27.5200	27.8500	-10.132%	20	160	-94.039%
2026-05-13	30.9900	30.9900	30.9900	30.9900	+25.720%	2	163	-94.643%
2026-05-08	24.7000	24.7000	24.6500	24.6500	+13.333%	2	163	-93.266%
2026-05-07	21.9000	21.9000	21.5000	21.7500	-7.170%	31	162	-92.368%
2026-05-06	23.4200	24.0600	22.1200	23.4300	+7.231%	64	187	-92.915%
2026-05-05	23.3500	23.4000	21.8500	21.8500	-2.846%	183	155	-92.403%
2026-05-04	22.4700	22.4900	22.4700	22.4900	-3.060%	20	53	-92.619%
2026-05-01	23.3000	23.3000	23.2000	23.2000	-7.200%	23	42	-92.845%
2026-04-28	25.0000	25.0000	25.0000	25.0000	-15.254%	1	42	-93.360%
2026-04-23	27.4000	29.5000	27.4000	29.5000	+34.030%	12	43	-94.373%
2026-04-20	22.1700	22.1700	22.0100	22.0100	-8.482%	3	46	-92.458%
2026-04-16	24.0500	24.0500	24.0500	24.0500	-4.752%	3	46	-93.098%
2026-04-15	25.2500	25.2500	25.2500	25.2500	-11.404%	2	46	-93.426%
2026-04-14	27.2800	28.5000	27.2500	28.5000	+4.053%	6	46	-94.175%
2026-04-13	28.3500	28.3500	27.3900	27.3900	-16.824%	4	45	-93.939%
2026-04-10	32.8000	32.9300	32.8000	32.9300	+10.875%	3	45	-94.959%
2026-04-09	29.7600	29.7600	29.7000	29.7000	+14.894%	3	45	-94.411%
2026-04-08	25.8500	25.8500	25.8500	25.8500	+12.148%	3	45	-93.578%
2026-04-07	23.0500	23.0500	23.0500	23.0500	+5.299%	1	45	-92.798%
2026-04-06	21.8900	21.8900	21.8900	21.8900	-2.494%	2	44	-92.417%
2026-04-02	22.4500	22.4500	22.4500	22.4500	-1.275%	1	43	-92.606%
2026-04-01	22.7400	22.7400	22.7400	22.7400	-11.345%	1	43	-92.700%
2026-03-27	25.4000	25.6500	25.4000	25.6500	+4.951%	11	42	-93.528%
2026-03-25	22.8300	24.8000	22.8300	24.4400	+23.123%	4	33	-93.208%
2026-03-20	19.8500	19.8500	19.8500	19.8500	+1.795%	2	31	-91.637%
2026-03-19	19.1600	19.5000	19.1600	19.5000	+6.557%	8	29	-91.487%
2026-03-16	18.2000	18.3000	18.2000	18.3000	-10.294%	6	21	-90.929%
2026-03-13	20.5500	20.5500	20.3000	20.4000	+18.881%	5	19	-91.863%
2026-03-12	17.3000	17.3000	17.1600	17.1600	-16.901%	20	17	-90.326%
2026-03-11	20.6500	20.6500	20.6500	20.6500	-10.217%	6	17	-91.961%
2026-03-03	23.0000	23.0000	23.0000	23.0000	+4.736%	1	11	-92.783%
2026-02-26	22.3900	22.3900	21.9600	21.9600	0.000%	11	11	-92.441%