Dark

CRM20261120P190
CRM Nov 20 2026 190.00 Put (CRM261120P00190000)
option OPRA

EOD

Sep 29, 2026

2.32+11.538%(+0.24)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3700	2.5000	2.0000	2.3200	+11.538%	54	660	0.000%
2026-09-28	2.7900	2.8400	1.8700	2.0800	+41.497%	102	655	+11.538%
2026-09-25	1.3800	1.5100	1.3800	1.4700	+17.600%	37	645	+57.823%
2026-09-24	1.4000	1.4000	1.2500	1.2500	-14.384%	12	621	+85.600%
2026-09-23	1.7500	1.7500	1.4000	1.4600	-21.925%	20	617	+58.904%
2026-09-22	1.7300	2.1300	1.7300	1.8700	+6.857%	176	619	+24.064%
2026-09-21	1.5400	1.7500	1.5400	1.7500	-2.778%	14	663	+32.571%
2026-09-18	1.6700	1.8000	1.5800	1.8000	+22.449%	37	654	+28.889%
2026-09-17	1.6300	1.6300	1.4400	1.4700	-2.000%	67	640	+57.823%
2026-09-16	1.4000	1.5400	1.3000	1.5000	+20.968%	4	596	+54.667%
2026-09-15	0.9500	1.3200	0.9500	1.2400	+0.813%	115	596	+87.097%
2026-09-14	1.3500	1.3500	1.2100	1.2300	-25.455%	18	626	+88.618%
2026-09-11	1.6500	1.6500	1.6200	1.6500	-17.500%	3	623	+40.606%
2026-09-10	1.8500	2.0300	1.8000	2.0000	+5.263%	285	622	+16.000%
2026-09-09	1.6100	1.9000	1.6100	1.9000	+16.564%	17	671	+22.105%
2026-09-08	1.7500	1.9300	1.5800	1.6300	+34.711%	87	676	+42.331%
2026-09-04	0.9500	1.2100	0.9500	1.2100	+24.742%	18	613	+91.736%
2026-09-03	0.9000	0.9700	0.9000	0.9700	-24.806%	23	613	+139.175%
2026-09-02	1.1900	1.4800	1.1900	1.2900	-2.273%	19	592	+79.845%
2026-09-01	1.3400	1.3800	1.2500	1.3200	+8.197%	44	590	+75.758%
2026-08-31	1.3900	1.3900	1.1400	1.2200	-15.862%	19	590	+90.164%
2026-08-28	1.8700	1.8700	1.2800	1.4500	-25.641%	53	585	+60.000%
2026-08-27	3.0000	3.0000	1.6900	1.9500	-78.919%	57	593	+18.974%
2026-08-26	11.9800	11.9800	9.2500	9.2500	-5.419%	25	598	-74.919%
2026-08-25	9.3900	9.8300	9.3900	9.7800	+12.414%	13	600	-76.278%
2026-08-24	8.4700	8.9500	8.3500	8.7000	-4.396%	20	598	-73.333%
2026-08-21	10.0000	10.0000	8.8000	9.1000	-6.953%	15	591	-74.505%
2026-08-20	11.0000	11.3000	9.6000	9.7800	-3.264%	90	590	-76.278%
2026-08-19	10.4000	10.4000	10.1000	10.1100	-24.777%	23	586	-77.052%
2026-08-18	13.6800	13.7500	12.5700	13.4400	-14.937%	112	567	-82.738%
2026-08-17	15.7000	15.8000	15.7000	15.8000	+15.751%	8	572	-85.316%
2026-08-13	14.3000	14.3000	13.6500	13.6500	-13.057%	201	565	-83.004%
2026-08-12	14.6900	15.7000	14.6900	15.7000	+11.348%	3	525	-85.223%
2026-08-11	14.9500	14.9500	13.8000	14.1000	-2.083%	92	525	-83.546%
2026-08-10	16.0500	16.0500	14.2000	14.4000	-16.035%	206	434	-83.889%
2026-08-07	17.2000	17.3500	17.1500	17.1500	-16.626%	28	532	-86.472%
2026-08-06	22.4500	22.4500	20.4500	20.5700	+13.646%	243	529	-88.721%
2026-08-05	17.0500	18.3000	17.0500	18.1000	-3.209%	17	323	-87.182%
2026-08-04	18.9400	18.9800	18.7000	18.7000	-6.030%	56	311	-87.594%
2026-08-03	19.4100	19.9000	18.9900	19.9000	-13.290%	33	290	-88.342%
2026-07-31	22.4500	22.9500	22.4500	22.9500	-1.290%	5	297	-89.891%
2026-07-30	23.2500	23.2500	23.2500	23.2500	+19.537%	1	302	-90.022%
2026-07-29	20.4000	20.4000	18.8800	19.4500	-14.693%	66	301	-88.072%
2026-07-28	22.9000	23.0500	21.6500	22.8000	-14.286%	12	278	-89.825%
2026-07-27	27.0500	27.4000	25.5500	26.6000	-31.052%	215	266	-91.278%
2026-07-23	38.8200	38.8200	38.5800	38.5800	+31.448%	2	115	-93.987%
2026-07-17	27.4500	29.3500	27.4500	29.3500	-0.340%	5	113	-92.095%
2026-07-16	29.4500	29.4500	29.4500	29.4500	-4.228%	3	111	-92.122%
2026-07-14	30.7500	30.7500	30.7500	30.7500	-11.967%	1	111	-92.455%
2026-07-09	34.9300	34.9300	34.9300	34.9300	+8.075%	1	112	-93.358%
2026-07-08	32.3200	32.3200	32.3200	32.3200	+7.769%	1	112	-92.822%
2026-07-07	29.9900	29.9900	29.9900	29.9900	-9.669%	2	112	-92.264%
2026-07-01	33.2000	33.2000	33.2000	33.2000	-12.030%	2	111	-93.012%
2026-06-29	37.7400	37.7400	37.7400	37.7400	-2.481%	5	109	-93.853%
2026-06-26	39.3200	39.3200	38.7000	38.7000	+0.992%	2	108	-94.005%
2026-06-17	38.4200	38.4200	38.3200	38.3200	+9.799%	2	108	-93.946%
2026-06-12	35.4200	35.4200	34.9000	34.9000	+6.240%	2	108	-93.352%
2026-06-11	32.8500	32.8500	32.8500	32.8500	+6.311%	2	109	-92.938%
2026-06-10	30.9000	30.9000	30.9000	30.9000	+6.332%	10	109	-92.492%
2026-06-09	27.7000	29.9500	27.7000	29.0600	+28.869%	14	119	-92.017%
2026-06-04	22.6000	22.6000	22.4000	22.5500	+1.076%	35	113	-89.712%
2026-06-03	21.5000	22.4500	21.5000	22.3100	+19.369%	3	102	-89.601%
2026-06-02	20.4000	20.4000	18.6900	18.6900	+13.617%	40	99	-87.587%
2026-06-01	16.3700	16.4500	16.2500	16.4500	-25.700%	20	71	-85.897%
2026-05-29	22.5000	22.5000	22.1400	22.1400	-13.176%	6	72	-89.521%
2026-05-28	25.5000	25.5000	25.5000	25.5000	-15.141%	10	66	-90.902%
2026-05-21	30.0500	30.0500	30.0500	30.0500	+3.979%	7	76	-92.280%
2026-05-20	28.9000	28.9000	28.9000	28.9000	-6.864%	1	76	-91.972%
2026-05-18	31.0300	31.0300	31.0300	31.0300	-0.385%	1	76	-92.523%
2026-05-15	31.5000	31.5000	31.1000	31.1500	-12.377%	19	76	-92.552%
2026-05-13	35.4000	35.5500	35.4000	35.5500	+45.756%	2	90	-93.474%
2026-05-07	24.3900	24.3900	24.3900	24.3900	+0.785%	2	89	-90.488%
2026-05-04	24.2000	24.2000	24.2000	24.2000	-8.645%	35	89	-90.413%
2026-04-28	26.4900	26.4900	26.4900	26.4900	-3.497%	2	80	-91.242%
2026-04-27	27.4500	27.4500	27.4500	27.4500	-8.985%	3	80	-91.548%
2026-04-24	30.1600	30.1600	30.1600	30.1600	-1.951%	1	80	-92.308%
2026-04-23	30.7600	30.7600	30.7600	30.7600	+28.973%	1	80	-92.458%
2026-04-21	23.8500	23.8500	23.8500	23.8500	-0.955%	30	79	-90.273%
2026-04-20	24.0800	24.0800	24.0800	24.0800	-8.092%	20	60	-90.365%
2026-04-17	24.0500	26.2100	24.0500	26.2000	-1.207%	5	68	-91.145%
2026-04-16	26.8500	26.8500	26.5000	26.5200	-14.313%	25	71	-91.252%
2026-04-14	30.9500	30.9500	30.9500	30.9500	-5.120%	2	47	-92.504%
2026-04-13	32.6200	32.6200	32.6200	32.6200	-6.264%	2	45	-92.888%
2026-04-10	32.4100	34.8000	32.4100	34.8000	+5.647%	11	47	-93.333%
2026-04-09	31.3200	33.1700	31.3100	32.9400	+28.772%	16	37	-92.957%
2026-04-08	25.5800	25.5800	25.5800	25.5800	+1.912%	14	50	-90.930%
2026-04-02	25.1000	25.1000	25.1000	25.1000	-0.199%	1	35	-90.757%
2026-04-01	25.1500	25.1500	25.1500	25.1500	-3.455%	1	35	-90.775%
2026-03-31	26.0200	26.0500	25.9800	26.0500	-1.698%	15	35	-91.094%
2026-03-30	26.5000	26.5000	26.5000	26.5000	-4.676%	1	20	-91.245%
2026-03-25	25.1200	27.8000	25.1200	27.8000	+6.147%	11	19	-91.655%
2026-03-24	26.1800	26.1900	26.1800	26.1900	+20.248%	10	28	-91.142%
2026-03-19	21.7800	21.7800	21.7800	21.7800	+1.302%	1	19	-89.348%
2026-03-18	21.5000	21.5000	21.5000	21.5000	+2.871%	1	19	-89.209%
2026-03-17	20.1500	20.9000	20.1500	20.9000	+0.723%	4	20	-88.900%
2026-03-16	21.2000	21.2000	20.7500	20.7500	-8.590%	4	18	-88.819%
2026-03-13	22.6500	22.7000	22.6000	22.7000	+8.873%	9	14	-89.780%
2026-03-12	20.1000	20.8500	20.1000	20.8500	-12.762%	2	14	-88.873%
2026-03-11	23.9000	23.9000	23.9000	23.9000	+12.049%	1	15	-90.293%
2026-03-05	21.3300	21.3300	21.3300	21.3300	-9.924%	1	14	-89.123%
2026-02-26	23.9500	23.9500	23.6800	23.6800	-10.977%	12	14	-90.203%
2026-02-25	28.0100	28.0100	26.6000	26.6000	0.000%	3	0	-91.278%