Dark

CRM20261120P200
CRM Nov 20 2026 200.00 Put (CRM261120P00200000)
option OPRA

EOD

Sep 29, 2026

3.98+7.568%(+0.28)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7500	4.2700	3.5000	3.9800	+7.568%	139	1,886	0.000%
2026-09-28	4.2000	5.1000	3.3500	3.7000	+27.148%	794	1,863	+7.568%
2026-09-25	2.3600	2.9400	2.3600	2.9100	+24.359%	258	1,877	+36.770%
2026-09-24	2.4400	2.5300	2.1600	2.3400	-11.364%	33	1,963	+70.085%
2026-09-23	2.9500	2.9700	2.3800	2.6400	-17.757%	396	1,965	+50.758%
2026-09-22	2.6000	3.6200	2.6000	3.2100	+13.028%	136	2,047	+23.988%
2026-09-21	2.6100	2.8700	2.5400	2.8400	-2.069%	162	1,987	+40.141%
2026-09-18	2.5400	3.0000	2.5400	2.9000	+13.725%	89	1,837	+37.241%
2026-09-17	2.6500	2.8200	2.3900	2.5500	+15.909%	384	1,806	+56.078%
2026-09-16	2.2000	2.3700	2.2000	2.2000	+6.796%	15	1,454	+80.909%
2026-09-15	2.0600	2.0600	1.7400	2.0600	+14.444%	11	1,452	+93.204%
2026-09-14	1.7500	2.1000	1.7500	1.8000	-30.769%	13	1,457	+121.111%
2026-09-11	3.0700	3.0700	2.3500	2.6000	-16.129%	40	1,456	+53.077%
2026-09-10	3.0300	3.1700	2.7000	3.1000	-4.615%	54	1,455	+28.387%
2026-09-09	2.3000	3.2500	2.3000	3.2500	+17.329%	17	1,433	+22.462%
2026-09-08	2.6700	2.9000	2.3700	2.7700	+60.116%	38	1,427	+43.682%
2026-09-04	1.8000	1.8000	1.7300	1.7300	+14.570%	6	1,422	+130.058%
2026-09-03	1.6500	1.7900	1.4300	1.5100	-27.404%	82	1,422	+163.576%
2026-09-02	1.9600	2.3000	1.9600	2.0800	-0.952%	20	1,359	+91.346%
2026-09-01	1.9500	2.2500	1.6400	2.1000	+7.692%	66	1,348	+89.524%
2026-08-31	2.2000	2.2000	1.7700	1.9500	-9.302%	127	1,313	+104.103%
2026-08-28	2.9300	3.0000	2.0000	2.1500	-25.087%	187	1,302	+85.116%
2026-08-27	4.7000	5.0000	2.6000	2.8700	-79.020%	647	1,322	+38.676%
2026-08-26	16.7200	16.7200	13.5900	13.6800	-1.583%	66	816	-70.906%
2026-08-25	13.2500	13.9600	13.2500	13.9000	+11.647%	63	766	-71.367%
2026-08-24	12.9000	12.9000	12.4500	12.4500	-10.560%	551	797	-68.032%
2026-08-20	14.5000	14.5000	13.9200	13.9200	-2.316%	2	255	-71.408%
2026-08-19	16.6100	16.6100	14.2500	14.2500	-19.400%	68	255	-72.070%
2026-08-18	18.7000	18.7000	17.5000	17.6800	-5.957%	28	247	-77.489%
2026-08-14	17.6100	18.8000	17.6100	18.8000	+3.014%	4	239	-78.830%
2026-08-13	18.2500	18.2500	18.2500	18.2500	-9.204%	5	241	-78.192%
2026-08-12	21.1900	21.1900	20.1000	20.1000	-5.189%	3	236	-80.199%
2026-08-10	21.1500	21.2000	21.1500	21.2000	-8.542%	10	234	-81.226%
2026-08-07	23.0800	23.1800	23.0800	23.1800	-12.561%	16	239	-82.830%
2026-08-06	26.5100	26.5100	26.5100	26.5100	+15.361%	8	223	-84.987%
2026-08-05	22.6000	23.4500	22.4000	22.9800	-3.849%	38	215	-82.681%
2026-08-04	24.9000	24.9000	23.9000	23.9000	-3.900%	39	196	-83.347%
2026-08-03	23.9500	25.0500	23.9500	24.8700	-10.475%	80	199	-83.997%
2026-07-31	28.2200	28.2200	27.7800	27.7800	+11.566%	9	189	-85.673%
2026-07-29	26.2500	26.2500	24.9000	24.9000	-11.262%	3	181	-84.016%
2026-07-28	28.3000	28.3500	28.0600	28.0600	-18.430%	4	184	-85.816%
2026-07-27	34.4000	34.4000	34.4000	34.4000	-16.808%	1	186	-88.430%
2026-07-24	41.3500	41.3500	41.3500	41.3500	-11.513%	10	187	-90.375%
2026-07-23	46.7300	46.7300	46.7300	46.7300	-8.570%	2	177	-91.483%
2026-06-25	51.1100	51.1100	51.1100	51.1100	-1.160%	2	175	-92.213%
2026-06-24	51.7100	51.7100	51.7100	51.7100	-3.974%	1	173	-92.303%
2026-06-22	53.8500	53.8500	53.8500	53.8500	+6.845%	1	174	-92.609%
2026-06-18	50.4000	50.4000	50.4000	50.4000	+11.801%	1	180	-92.103%
2026-06-17	45.0800	45.0800	45.0800	45.0800	+49.272%	8	180	-91.171%
2026-06-05	29.7900	30.2000	29.7900	30.2000	+4.498%	2	180	-86.821%
2026-06-04	28.9000	28.9000	28.8100	28.9000	+20.166%	39	178	-86.228%
2026-06-02	24.0500	24.0500	24.0500	24.0500	+17.032%	12	145	-83.451%
2026-06-01	22.7800	22.8000	20.5500	20.5500	-41.269%	30	133	-80.633%
2026-05-28	34.9900	34.9900	34.9900	34.9900	+3.003%	4	133	-88.625%
2026-05-27	33.9700	33.9700	33.9700	33.9700	+3.409%	4	135	-88.284%
2026-05-26	32.8500	32.8500	32.8500	32.8500	-4.088%	3	135	-87.884%
2026-05-22	34.2500	34.2500	34.2500	34.2500	+9.952%	10	142	-88.380%
2026-05-19	31.1500	31.1500	31.1500	31.1500	-17.701%	10	142	-87.223%
2026-05-15	37.7000	38.1500	37.7000	37.8500	-0.916%	3	132	-89.485%
2026-05-12	38.2000	38.2000	38.2000	38.2000	+11.208%	1	129	-89.581%
2026-05-08	34.3500	34.3500	34.3500	34.3500	+5.855%	1	129	-88.413%
2026-05-06	32.4500	32.4500	32.4500	32.4500	+1.406%	12	129	-87.735%
2026-05-01	32.1000	32.2000	31.8500	32.0000	-5.605%	61	112	-87.563%
2026-04-29	33.9000	33.9000	33.9000	33.9000	-10.554%	1	112	-88.260%
2026-04-23	37.9000	37.9000	37.9000	37.9000	+32.056%	1	112	-89.499%
2026-04-22	28.7000	28.7000	28.7000	28.7000	0.000%	1	112	-86.132%
2026-04-21	27.7500	28.7000	27.7500	28.7000	-4.651%	7	113	-86.132%
2026-04-20	30.1000	30.1000	30.1000	30.1000	-7.242%	1	110	-86.777%
2026-04-16	32.4500	32.4500	32.4500	32.4500	-3.994%	1	110	-87.735%
2026-04-15	33.8000	33.8000	33.8000	33.8000	-13.643%	2	110	-88.225%
2026-04-13	39.1400	39.1400	39.1400	39.1400	-8.871%	1	110	-89.831%
2026-04-10	42.9500	42.9500	42.9500	42.9500	+8.432%	1	109	-90.733%
2026-04-09	39.6100	39.6100	39.6100	39.6100	+24.953%	8	109	-89.952%
2026-04-08	28.9000	31.7000	28.9000	31.7000	+3.934%	3	101	-87.445%
2026-04-02	31.2000	31.4000	30.5000	30.5000	+1.161%	36	69	-86.951%
2026-04-01	29.8700	30.1500	29.8700	30.1500	-3.828%	11	69	-86.799%
2026-03-30	33.5500	33.5500	31.3500	31.3500	+1.260%	3	68	-87.305%
2026-03-24	30.9000	30.9600	30.6400	30.9600	+19.214%	7	69	-87.145%
2026-03-23	25.8700	25.9700	25.8600	25.9700	-5.392%	10	68	-84.675%
2026-03-20	27.4500	27.4500	27.4500	27.4500	+5.052%	1	58	-85.501%
2026-03-17	25.5000	26.1300	25.5000	26.1300	+2.270%	5	57	-84.768%
2026-03-16	25.8700	25.8700	25.2500	25.5500	-8.060%	6	52	-84.423%
2026-03-13	27.7900	27.7900	27.7900	27.7900	-3.507%	12	47	-85.678%
2026-03-11	28.8000	28.8000	28.8000	28.8000	+6.785%	1	35	-86.181%
2026-03-09	26.9700	26.9700	26.9700	26.9700	+1.353%	1	35	-85.243%
2026-03-06	26.6000	26.6100	26.6000	26.6100	+2.940%	2	34	-85.043%
2026-03-05	25.8500	25.8500	25.8500	25.8500	-17.412%	1	33	-84.603%
2026-02-27	31.3000	31.3000	31.3000	31.3000	+9.059%	20	33	-87.284%
2026-02-26	28.8000	28.8000	28.7000	28.7000	-11.719%	2	0	-86.132%
2026-02-25	33.2100	33.2100	32.5100	32.5100	-18.028%	12	0	-87.758%
2026-02-23	37.1000	39.6600	37.1000	39.6600	0.000%	3	0	-89.965%