Dark

CRM20261120P195
CRM Nov 20 2026 195.00 Put (CRM261120P00195000)
option OPRA

EOD

Sep 29, 2026

3.03+11.397%(+0.31)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6800	3.2000	2.6000	3.0300	+11.397%	22	465	0.000%
2026-09-28	3.8500	3.8500	2.6000	2.7200	+27.700%	49	459	+11.397%
2026-09-25	1.8100	2.1300	1.8000	2.1300	+13.298%	9	426	+42.254%
2026-09-24	1.7600	1.9000	1.7600	1.8800	-1.053%	5	420	+61.170%
2026-09-23	2.2700	2.2700	1.8300	1.9000	-24.901%	36	419	+59.474%
2026-09-22	2.1300	2.8100	2.1300	2.5300	+16.590%	31	398	+19.763%
2026-09-21	2.0500	2.1700	2.0000	2.1700	-4.825%	12	375	+39.631%
2026-09-18	2.0900	2.2800	2.0900	2.2800	+20.000%	53	373	+32.895%
2026-09-17	1.8100	2.0600	1.8100	1.9000	+1.064%	16	345	+59.474%
2026-09-16	1.8800	1.8800	1.8800	1.8800	+27.891%	1	334	+61.170%
2026-09-15	1.4200	1.4700	1.4200	1.4700	-17.877%	70	334	+106.122%
2026-09-14	1.7300	1.7900	1.7300	1.7900	-10.500%	3	377	+69.274%
2026-09-11	2.5500	2.5500	2.0000	2.0000	-21.569%	3	379	+51.500%
2026-09-10	2.5500	2.5500	2.5500	2.5500	+27.500%	2	376	+18.824%
2026-09-09	1.9500	2.0000	1.8300	2.0000	-9.091%	17	378	+51.500%
2026-09-08	2.1000	2.2200	1.9500	2.2000	+46.667%	136	371	+37.727%
2026-09-04	1.3700	1.5000	1.3700	1.5000	+27.119%	14	296	+102.000%
2026-09-03	1.4000	1.4000	1.1800	1.1800	-25.786%	13	296	+156.780%
2026-09-02	1.7000	1.7000	1.5900	1.5900	-0.625%	5	295	+90.566%
2026-09-01	1.6000	1.6000	1.6000	1.6000	+8.108%	1	296	+89.375%
2026-08-31	1.6500	1.6500	1.4800	1.4800	-17.318%	45	295	+104.730%
2026-08-28	1.6800	1.7900	1.6000	1.7900	-22.845%	95	294	+69.274%
2026-08-27	4.2000	4.2000	2.1900	2.3200	-79.983%	103	243	+30.603%
2026-08-26	14.1500	14.1500	11.4900	11.5900	-0.940%	47	275	-73.857%
2026-08-25	11.3600	11.7000	11.3600	11.7000	+11.962%	6	238	-74.103%
2026-08-24	10.7000	10.7000	10.4500	10.4500	-5.258%	8	238	-71.005%
2026-08-21	11.0300	11.0300	11.0300	11.0300	-7.311%	1	236	-72.529%
2026-08-20	11.9000	11.9000	11.9000	11.9000	-1.245%	1	235	-74.538%
2026-08-19	12.9000	12.9000	12.0500	12.0500	-35.215%	6	234	-74.855%
2026-08-17	17.2200	18.6000	17.2200	18.6000	+15.816%	10	236	-83.710%
2026-08-11	16.0600	16.0600	16.0600	16.0600	-6.574%	4	227	-81.133%
2026-08-10	17.2000	17.2000	17.1900	17.1900	-13.138%	2	223	-82.373%
2026-08-07	20.2100	20.2100	19.7500	19.7900	-16.180%	27	224	-84.689%
2026-08-06	23.4300	23.6100	23.4300	23.6100	+17.463%	16	216	-87.166%
2026-08-05	20.3500	20.3500	20.1000	20.1000	-5.855%	16	200	-84.925%
2026-08-04	22.4000	22.5500	21.3500	21.3500	-2.955%	16	185	-85.808%
2026-08-03	21.3800	22.6500	21.3800	22.0000	-16.667%	105	181	-86.227%
2026-07-30	26.4000	26.4000	26.4000	26.4000	+16.608%	1	112	-88.523%
2026-07-29	22.6400	22.6400	22.6400	22.6400	-10.690%	1	112	-86.617%
2026-07-28	25.8500	25.8500	24.7800	25.3500	-21.249%	11	111	-88.047%
2026-07-17	32.1800	32.2100	32.1800	32.1900	-8.939%	17	107	-90.587%
2026-07-14	35.3500	35.3500	35.3500	35.3500	-3.018%	2	92	-91.429%
2026-07-01	36.4500	36.4500	36.4500	36.4500	-17.084%	1	92	-91.687%
2026-06-30	43.9600	43.9600	43.9600	43.9600	-6.068%	10	93	-93.107%
2026-06-23	46.8000	46.8000	46.8000	46.8000	-3.605%	1	93	-93.526%
2026-06-22	48.5500	48.5500	48.5500	48.5500	+3.298%	1	93	-93.759%
2026-06-18	47.0000	47.0000	47.0000	47.0000	+5.405%	4	95	-93.553%
2026-06-17	44.5900	44.5900	44.5900	44.5900	+35.121%	1	95	-93.205%
2026-06-09	33.0000	33.0000	33.0000	33.0000	+22.905%	4	95	-90.818%
2026-06-05	26.8500	26.8500	26.8500	26.8500	+7.400%	1	91	-88.715%
2026-06-04	26.2000	26.2000	25.0000	25.0000	+36.240%	15	90	-87.880%
2026-06-01	20.4000	20.4000	18.3500	18.3500	-24.017%	30	84	-83.488%
2026-05-29	24.1500	24.1500	24.1500	24.1500	-15.263%	1	84	-87.453%
2026-05-28	30.6500	30.6500	28.5000	28.5000	-7.347%	8	83	-89.368%
2026-05-27	30.7600	30.7600	30.7600	30.7600	-2.812%	1	90	-90.150%
2026-05-18	30.6500	32.5000	30.6500	31.6500	-7.726%	28	90	-90.427%
2026-05-15	35.2200	35.2200	34.3000	34.3000	-9.019%	5	106	-91.166%
2026-05-14	37.7000	37.7000	37.7000	37.7000	-4.557%	4	105	-91.963%
2026-05-13	39.5000	39.5000	39.5000	39.5000	+17.280%	3	96	-92.329%
2026-05-12	33.7600	33.7600	33.6800	33.6800	+25.438%	12	96	-91.004%
2026-05-07	26.8000	26.8500	26.8000	26.8500	-6.771%	2	96	-88.715%
2026-05-01	29.0000	29.1000	28.8000	28.8000	-10.420%	44	51	-89.479%
2026-04-30	33.0500	33.0500	32.1500	32.1500	+5.410%	2	51	-90.575%
2026-04-29	30.5000	30.5000	30.5000	30.5000	-7.379%	1	49	-90.066%
2026-04-24	32.8800	32.9700	32.8800	32.9300	-6.714%	15	49	-90.799%
2026-04-23	34.6300	35.3000	34.5700	35.3000	+38.703%	29	41	-91.416%
2026-04-21	25.4500	25.4500	25.4500	25.4500	-8.288%	1	43	-88.094%
2026-04-17	27.7500	27.7500	27.7500	27.7500	-18.978%	2	43	-89.081%
2026-04-13	34.4000	34.4000	34.2500	34.2500	-12.359%	7	45	-91.153%
2026-04-10	39.0800	39.0800	39.0800	39.0800	+37.364%	2	38	-92.247%
2026-04-07	28.4500	28.4500	28.4500	28.4500	+1.971%	1	40	-89.350%
2026-04-02	27.6000	27.9000	27.6000	27.9000	+0.072%	4	36	-89.140%
2026-04-01	27.8800	27.8800	27.8800	27.8800	+0.468%	1	36	-89.132%
2026-03-31	28.9100	28.9400	27.7500	27.7500	-8.867%	6	35	-89.081%
2026-03-25	30.4500	30.4500	30.4500	30.4500	+26.664%	1	30	-90.049%
2026-03-23	24.0400	24.0400	24.0400	24.0400	-1.637%	5	30	-87.396%
2026-03-20	24.4000	24.4400	24.4000	24.4400	+0.992%	2	25	-87.602%
2026-03-19	24.2000	24.2000	24.2000	24.2000	+1.044%	2	23	-87.479%
2026-03-18	23.9500	23.9500	23.9500	23.9500	+7.399%	3	21	-87.349%
2026-03-17	22.3000	22.3000	22.3000	22.3000	-5.867%	1	18	-86.413%
2026-03-16	23.6900	23.6900	23.6900	23.6900	-5.618%	2	17	-87.210%
2026-03-13	25.1000	25.1000	25.1000	25.1000	+14.091%	1	19	-87.928%
2026-03-12	23.1500	23.2000	21.4600	22.0000	-15.612%	23	19	-86.227%
2026-03-11	26.0700	26.0700	26.0700	26.0700	+1.916%	1	9	-88.377%
2026-03-10	25.5800	25.5800	25.5800	25.5800	-16.159%	1	9	-88.155%
2026-02-25	30.4100	30.5100	30.4100	30.5100	-3.571%	4	9	-90.069%
2026-02-24	31.7100	31.7100	31.6400	31.6400	-14.324%	2	0	-90.424%
2026-02-23	36.9300	36.9300	36.9300	36.9300	0.000%	3	0	-91.795%