Dark

CRM20261218P165
CRM Dec 18 2026 165.00 Put (CRM261218P00165000)
option OPRA

EOD

Jun 29, 2026

22.40-1.969%(-0.45)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.1000	22.8500	22.1000	22.4000	-1.969%	24	551	0.000%
2026-06-26	24.6900	24.6900	22.8500	22.8500	-7.900%	22	542	-1.969%
2026-06-24	25.3000	25.3500	24.8100	24.8100	-1.743%	8	546	-9.714%
2026-06-23	25.9500	25.9500	25.2500	25.2500	-11.775%	2	548	-11.287%
2026-06-22	27.5500	28.9500	27.2300	28.6200	+5.804%	21	550	-21.733%
2026-06-18	26.7000	27.1000	26.5000	27.0500	+15.648%	11	534	-17.190%
2026-06-17	23.1000	23.4500	22.9500	23.3900	+5.837%	16	534	-4.233%
2026-06-16	21.3600	22.4500	21.3600	22.1000	+4.739%	117	534	+1.357%
2026-06-15	20.7500	21.2000	20.7000	21.1000	-0.939%	43	490	+6.161%
2026-06-12	21.7400	21.7400	21.1000	21.3000	+2.404%	11	512	+5.164%
2026-06-11	19.9900	21.0000	19.9900	20.8000	+16.854%	21	512	+7.692%
2026-06-10	17.6000	17.8000	17.6000	17.8000	-0.559%	2	518	+25.843%
2026-06-09	16.7100	18.6200	16.6300	17.9000	+20.539%	47	519	+25.140%
2026-06-08	14.7000	15.0500	14.7000	14.8500	+5.245%	24	484	+50.842%
2026-06-05	13.5500	14.1100	13.5000	14.1100	+6.090%	23	477	+58.753%
2026-06-03	13.0000	13.3000	12.9000	13.3000	+20.799%	13	463	+68.421%
2026-06-02	11.1000	12.2500	11.0100	11.0100	+13.505%	36	463	+103.451%
2026-06-01	10.7700	10.8100	9.7000	9.7000	-22.088%	23	460	+130.928%
2026-05-29	14.7000	14.9700	12.4500	12.4500	-23.385%	13	458	+79.920%
2026-05-28	16.2500	16.2500	16.2500	16.2500	-1.216%	1	461	+37.846%
2026-05-27	17.0700	17.0700	16.4500	16.4500	+1.606%	130	460	+36.170%
2026-05-26	16.0000	16.1900	16.0000	16.1900	-5.598%	2	407	+38.357%
2026-05-22	16.1500	17.1500	16.1500	17.1500	-4.722%	20	408	+30.612%
2026-05-21	18.0000	18.0000	18.0000	18.0000	+4.956%	2	410	+24.444%
2026-05-20	18.1300	18.1300	16.8500	17.1500	+3.313%	20	410	+30.612%
2026-05-19	15.0000	16.6000	15.0000	16.6000	-17.495%	6	394	+34.940%
2026-05-18	20.1200	20.1200	20.1200	20.1200	+7.594%	1	394	+11.332%
2026-05-15	19.8000	19.8000	18.7000	18.7000	-12.617%	20	394	+19.786%
2026-05-14	22.0000	22.0000	20.8500	21.4000	-1.835%	8	376	+4.673%
2026-05-13	20.7000	22.3500	20.7000	21.8000	+15.222%	36	353	+2.752%
2026-05-12	18.0000	18.9200	18.0000	18.9200	+14.597%	3	353	+18.393%
2026-05-08	16.5100	16.5100	16.5100	16.5100	+0.487%	1	353	+35.675%
2026-05-06	16.4300	16.4300	16.4300	16.4300	+12.150%	1	352	+36.336%
2026-05-05	15.0400	15.3500	14.6500	14.6500	-3.934%	15	353	+52.901%
2026-05-04	14.8000	15.2500	14.2500	15.2500	-3.481%	64	351	+46.885%
2026-05-01	16.2000	16.8500	15.8000	15.8000	-13.661%	9	366	+41.772%
2026-04-30	18.3000	18.3000	18.3000	18.3000	+10.574%	2	366	+22.404%
2026-04-29	17.1000	17.1000	16.5500	16.5500	+0.608%	110	364	+35.347%
2026-04-28	16.5100	16.5100	16.4500	16.4500	-8.152%	2	285	+36.170%
2026-04-24	19.0500	19.0500	17.9100	17.9100	-7.202%	2	285	+25.070%
2026-04-23	19.0000	19.3000	19.0000	19.3000	+36.782%	7	284	+16.062%
2026-04-22	14.6000	14.6000	14.1100	14.1100	-4.983%	7	284	+58.753%
2026-04-20	14.5200	15.0000	14.4400	14.8500	-4.808%	53	288	+50.842%
2026-04-17	15.7000	15.7000	15.6000	15.6000	-4.878%	4	272	+43.590%
2026-04-16	16.3600	16.4000	16.3100	16.4000	-3.812%	11	273	+36.585%
2026-04-15	17.3800	17.3900	17.0000	17.0500	-10.733%	25	277	+31.378%
2026-04-14	18.8000	19.1000	18.8000	19.1000	-4.738%	6	257	+17.277%
2026-04-13	22.2700	22.3500	20.0500	20.0500	-11.086%	17	252	+11.721%
2026-04-10	21.4500	22.8800	21.4500	22.5500	+5.374%	14	255	-0.665%
2026-04-09	19.1100	21.4000	19.1100	21.4000	+32.508%	16	255	+4.673%
2026-04-08	15.5500	16.2500	15.5500	16.1500	-0.554%	21	241	+38.700%
2026-04-07	16.2400	16.2400	16.2400	16.2400	+6.144%	2	229	+37.931%
2026-04-02	15.3500	15.5000	15.3000	15.3000	-2.548%	5	227	+46.405%
2026-03-31	15.6900	15.7500	15.6900	15.7000	-6.269%	9	227	+42.675%
2026-03-30	18.1500	18.1500	16.7500	16.7500	-6.685%	3	227	+33.731%
2026-03-27	17.8000	18.0500	17.8000	17.9500	+5.588%	10	225	+24.791%
2026-03-26	16.5000	17.0000	16.5000	17.0000	-3.134%	2	220	+31.765%
2026-03-25	17.5500	17.5500	17.5500	17.5500	+4.464%	11	220	+27.635%
2026-03-24	15.1000	16.8500	15.1000	16.8000	+31.765%	17	209	+33.333%
2026-03-23	13.4400	13.4400	12.7500	12.7500	-8.273%	3	204	+75.686%
2026-03-19	13.9000	13.9000	13.9000	13.9000	+1.460%	1	204	+61.151%
2026-03-18	13.2000	13.7000	13.2000	13.7000	+10.931%	4	204	+63.504%
2026-03-17	12.5000	12.6100	12.3500	12.3500	-13.333%	13	206	+81.377%
2026-03-13	13.5200	14.2500	13.5200	14.2500	+9.954%	3	193	+57.193%
2026-03-12	12.9600	12.9600	12.9600	12.9600	-13.369%	1	193	+72.840%
2026-03-10	14.9600	14.9600	14.9600	14.9600	+8.171%	6	193	+49.733%
2026-03-05	13.5500	13.8300	13.4000	13.8300	-9.013%	11	193	+61.967%
2026-03-04	15.1000	15.2000	15.1000	15.2000	-6.462%	4	191	+47.368%
2026-03-03	16.2500	16.2500	16.2500	16.2500	-0.794%	3	193	+37.846%
2026-03-02	16.4100	16.6200	16.0100	16.3800	-0.426%	99	193	+36.752%
2026-02-27	16.6500	16.7500	16.0500	16.4500	+11.149%	15	162	+36.170%
2026-02-26	15.1000	15.1000	14.8000	14.8000	-22.715%	2	166	+51.351%
2026-02-24	19.5000	19.5000	19.1500	19.1500	-10.346%	8	166	+16.971%
2026-02-23	20.6700	21.3600	20.6700	21.3600	+22.057%	2	158	+4.869%
2026-02-20	17.6100	17.6100	17.5000	17.5000	-6.367%	14	157	+28.000%
2026-02-19	18.6900	18.6900	18.6900	18.6900	-0.954%	2	167	+19.850%
2026-02-17	18.8300	18.8700	18.5500	18.8700	+9.391%	14	165	+18.707%
2026-02-13	17.2500	17.2500	17.2500	17.2500	-12.437%	2	167	+29.855%
2026-02-12	19.6000	19.8500	19.5200	19.7000	+32.038%	24	167	+13.706%
2026-02-10	15.7100	15.7100	14.7500	14.9200	-4.420%	37	183	+50.134%
2026-02-09	17.0000	17.0000	15.6000	15.6100	-8.014%	9	170	+43.498%
2026-02-06	16.6500	16.9900	16.4000	16.9700	+9.484%	22	167	+31.998%
2026-02-05	15.6500	15.8000	15.5000	15.5000	+4.027%	14	162	+44.516%
2026-02-04	15.1500	15.5000	14.9000	14.9000	+5.078%	16	151	+50.336%
2026-02-03	11.4200	14.1800	11.4200	14.1800	+46.186%	6	155	+57.969%
2026-01-30	9.5500	9.7000	9.5500	9.7000	-2.020%	2	155	+130.928%
2026-01-29	9.5000	9.9500	9.5000	9.9000	+29.921%	4	155	+126.263%
2026-01-27	7.6200	7.6200	7.6200	7.6200	+8.085%	1	154	+193.963%
2026-01-23	7.0500	7.0500	7.0500	7.0500	-18.966%	1	154	+217.730%
2026-01-22	8.7000	8.7000	8.7000	8.7000	+6.098%	1	153	+157.471%
2026-01-21	7.6800	8.2000	7.6800	8.2000	+0.985%	12	154	+173.171%
2026-01-20	8.1200	8.1200	8.1200	8.1200	+24.923%	1	147	+175.862%
2026-01-15	6.5000	6.5000	6.5000	6.5000	+14.035%	1	146	+244.615%
2026-01-13	4.2200	5.7000	4.2200	5.7000	+58.333%	7	146	+292.982%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-7.216%	1	141	+522.222%
2025-12-24	3.8800	3.8800	3.8800	3.8800	-4.198%	1	141	+477.320%
2025-12-22	4.0500	4.0500	4.0500	4.0500	-16.495%	2	141	+453.086%
2025-12-12	4.8500	4.8500	4.8500	4.8500	-14.311%	1	142	+361.856%
2025-12-05	5.6600	5.6600	5.6600	5.6600	-7.213%	1	143	+295.760%
2025-12-04	6.1000	6.1000	6.1000	6.1000	-35.244%	2	144	+267.213%
2025-11-26	9.4000	9.4500	9.4000	9.4200	-4.848%	5	142	+137.792%
2025-11-19	9.9000	9.9000	9.9000	9.9000	+31.126%	1	142	+126.263%
2025-11-11	7.5100	7.5500	7.5100	7.5500	+18.711%	2	142	+196.689%
2025-11-03	6.3700	6.3700	6.3600	6.3600	-3.049%	2	141	+252.201%
2025-10-31	6.5800	6.5800	6.5300	6.5600	+1.705%	3	141	+241.463%
2025-10-30	6.4500	6.4500	6.4500	6.4500	-0.769%	2	140	+247.287%
2025-10-24	6.4700	6.5000	6.4700	6.5000	+8.514%	2	142	+244.615%
2025-10-21	6.3500	6.3900	5.7000	5.9900	-19.489%	4	142	+273.957%
2025-10-20	7.3600	7.4400	7.3600	7.4400	-11.848%	2	140	+201.075%
2025-10-08	8.2400	8.4400	8.2400	8.4400	+2.927%	4	141	+165.403%
2025-10-02	8.2000	8.2000	8.2000	8.2000	+27.925%	26	140	+173.171%
2025-09-18	6.3700	6.4100	6.3700	6.4100	-8.034%	2	114	+249.454%
2025-09-16	6.9500	6.9700	6.9500	6.9700	+4.341%	2	114	+221.377%
2025-09-15	6.5900	6.6800	6.5900	6.6800	+2.928%	2	115	+235.329%
2025-09-12	6.1100	6.5000	6.1100	6.4900	+11.321%	4	116	+245.146%
2025-09-08	5.8000	5.8300	5.8000	5.8300	-5.968%	2	117	+284.220%
2025-09-05	5.9600	6.2000	5.9600	6.2000	-6.767%	2	118	+261.290%
2025-09-04	6.6000	6.6500	6.6000	6.6500	+4.396%	3	117	+236.842%
2025-09-03	6.2400	6.3700	6.2400	6.3700	+2.908%	2	116	+251.648%
2025-08-28	6.1000	6.1900	6.1000	6.1900	-9.238%	2	116	+261.874%
2025-08-27	6.7500	6.8200	6.7500	6.8200	-7.084%	2	116	+228.446%
2025-08-26	7.2400	7.3400	7.2400	7.3400	+6.531%	2	116	+205.177%
2025-08-25	6.6900	6.8900	6.6900	6.8900	-10.169%	2	116	+225.109%
2025-08-15	7.6100	7.6700	7.6100	7.6700	-9.445%	2	115	+192.047%
2025-08-14	8.3800	8.4700	8.3800	8.4700	-3.531%	2	116	+164.463%
2025-08-13	8.7400	8.7800	8.7400	8.7800	+9.340%	2	116	+155.125%
2025-08-11	7.9000	8.0300	7.9000	8.0300	+0.501%	2	116	+178.954%
2025-08-08	7.9200	7.9900	7.9200	7.9900	+16.813%	2	117	+180.350%
2025-08-07	6.8000	6.8400	6.8000	6.8400	+1.333%	2	117	+227.485%
2025-08-04	6.6900	6.7500	6.6900	6.7500	+12.126%	2	118	+231.852%
2025-07-31	6.0100	6.0200	6.0100	6.0200	+8.079%	2	117	+272.093%
2025-07-30	5.5400	5.5700	5.5400	5.5700	+1.273%	2	116	+302.154%
2025-07-28	5.4000	5.5000	5.4000	5.5000	-0.901%	2	115	+307.273%
2025-07-25	5.3600	5.5500	5.3600	5.5500	-3.646%	2	114	+303.604%
2025-07-23	5.6800	5.7600	5.6800	5.7600	-5.882%	2	114	+288.889%
2025-07-21	6.0700	6.1200	6.0700	6.1200	-5.263%	2	113	+266.013%
2025-07-18	6.3900	6.4600	6.3900	6.4600	-3.726%	2	113	+246.749%
2025-07-17	6.6200	6.7100	6.6200	6.7100	-1.613%	2	112	+233.830%
2025-07-16	6.7000	6.8200	6.7000	6.8200	+0.888%	2	111	+228.446%
2025-07-14	6.6200	6.7600	6.6200	6.7600	0.000%	2	111	+231.361%
2025-07-11	6.6800	6.7600	6.6800	6.7600	+5.956%	2	111	+231.361%
2025-07-10	6.2100	6.3800	6.2100	6.3800	+6.511%	2	112	+251.097%
2025-07-09	5.8600	5.9900	5.8600	5.9900	+1.525%	2	111	+273.957%
2025-07-08	5.8700	5.9000	5.8700	5.9000	-1.503%	2	110	+279.661%
2025-07-07	5.7800	5.9900	5.7800	5.9900	-0.828%	2	109	+273.957%
2025-07-03	5.7200	6.0400	5.7200	6.0400	-8.485%	2	109	+270.861%
2025-07-02	6.4300	6.6000	6.4300	6.6000	+6.452%	2	109	+239.394%
2025-07-01	6.1400	6.2000	5.9600	6.2000	+1.806%	6	109	+261.290%
2025-06-30	5.9300	6.0900	5.9300	6.0900	-4.695%	2	109	+267.816%
2025-06-27	6.1400	6.3900	6.1400	6.3900	-3.328%	2	108	+250.548%
2025-06-26	6.3700	6.6100	6.3700	6.6100	-1.783%	2	108	+238.880%
2025-06-25	6.4600	6.7300	6.4600	6.7300	-1.608%	2	108	+232.838%
2025-06-24	6.6300	6.8400	6.6300	6.8400	-8.556%	2	108	+227.485%
2025-06-23	7.2800	7.4800	7.2800	7.4800	-3.856%	2	108	+199.465%
2025-06-20	7.6300	7.7800	7.5200	7.7800	+11.942%	12	108	+187.918%
2025-06-17	6.9900	7.1800	6.9500	6.9500	-6.208%	4	104	+222.302%
2025-06-16	7.4400	7.4400	7.4100	7.4100	-0.936%	20	104	+202.294%
2025-06-13	7.2800	7.4800	7.2800	7.4800	+5.352%	4	104	+199.465%
2025-06-12	6.9800	7.3000	5.8800	7.1000	+2.453%	4	104	+215.493%
2025-06-11	6.7100	6.9300	6.7100	6.9300	+0.581%	2	104	+223.232%
2025-06-10	6.5200	6.8900	6.5200	6.8900	+2.836%	4	104	+225.109%
2025-06-09	6.6300	6.7000	6.6300	6.7000	-1.325%	2	104	+234.328%
2025-06-06	6.6400	6.7900	6.6400	6.7900	-6.215%	4	103	+229.897%
2025-06-05	7.0800	7.2400	7.0800	7.2400	-3.338%	2	103	+209.392%
2025-06-04	7.2400	7.4900	7.2400	7.4900	-3.851%	2	103	+199.065%
2025-06-03	7.5100	7.7900	7.5100	7.7900	-4.182%	2	103	+187.548%
2025-06-02	7.9300	8.1300	7.9300	8.1300	+3.042%	2	103	+175.523%
2025-05-30	7.6600	7.8900	7.6600	7.8900	-7.176%	4	103	+183.904%
2025-05-29	8.2500	8.5000	8.2500	8.5000	+13.485%	2	102	+163.529%
2025-05-28	7.2600	7.4900	7.2600	7.4900	-3.355%	2	101	+199.065%
2025-05-27	7.6000	7.7500	7.6000	7.7500	+2.243%	2	101	+189.032%
2025-05-23	7.4200	7.5800	7.4200	7.5800	+6.911%	4	101	+195.515%
2025-05-22	7.0100	7.0900	7.0100	7.0900	+2.161%	2	101	+215.938%
2025-05-21	6.8500	6.9400	6.8500	6.9400	+1.019%	2	101	+222.767%
2025-05-20	6.7400	6.8700	6.7400	6.8700	+2.691%	2	102	+226.055%
2025-05-19	6.3700	6.6900	6.3700	6.6900	+3.882%	2	103	+234.828%
2025-05-16	6.2100	6.4400	6.2100	6.4400	-1.829%	4	102	+247.826%
2025-05-15	6.3200	6.5600	6.3200	6.5600	+7.190%	2	102	+241.463%
2025-05-14	6.0500	6.1200	6.0500	6.1200	-2.857%	2	102	+266.013%
2025-05-13	6.2000	6.3000	6.2000	6.3000	-7.353%	2	102	+255.556%
2025-05-12	6.6500	6.8000	6.6500	6.8000	-12.484%	2	102	+229.412%
2025-05-09	7.5700	7.7700	7.5700	7.7700	+1.702%	4	102	+188.288%
2025-05-08	7.5500	7.6400	7.5500	7.6400	-5.211%	2	102	+193.194%
2025-05-07	7.8300	8.0600	7.8300	8.0600	-1.467%	2	102	+177.916%
2025-05-06	8.0700	8.1800	8.0700	8.1800	+3.283%	2	102	+173.839%
2025-05-05	7.8900	7.9200	7.8900	7.9200	-1.247%	2	101	+182.828%
2025-05-02	7.9800	8.0200	7.9800	8.0200	-3.837%	4	101	+179.302%
2025-05-01	8.1500	8.3400	8.1500	8.3400	-19.885%	2	101	+168.585%
2025-04-16	11.0800	11.0800	10.4100	10.4100	-4.055%	41	101	+115.178%
2025-04-14	10.8700	10.8700	10.8500	10.8500	-14.835%	31	142	+106.452%
2025-04-08	12.7300	12.7400	12.7300	12.7400	-4.925%	138	173	+75.824%
2025-04-07	13.4000	13.4000	13.4000	13.4000	+63.614%	1	52	+67.164%
2025-03-13	8.1900	8.1900	8.1900	8.1900	+32.097%	2	53	+173.504%
2025-03-06	6.2000	6.2000	6.2000	6.2000	+2.990%	20	59	+261.290%
2025-03-05	5.8000	6.0200	5.8000	6.0200	+22.110%	2	59	+272.093%
2025-02-26	4.9300	4.9300	4.9300	4.9300	+9.556%	1	59	+354.361%
2025-01-17	4.5000	4.5000	4.5000	4.5000	-10.000%	8	58	+397.778%
2025-01-08	5.0000	5.0000	5.0000	5.0000	+5.485%	1	59	+348.000%
2024-12-26	4.6000	4.7400	4.6000	4.7400	+27.078%	2	59	+372.574%
2024-12-05	3.7300	3.7300	3.7300	3.7300	-21.308%	1	59	+500.536%
2024-12-02	4.7400	4.7400	4.7400	4.7400	-27.077%	28	58	+372.574%
2024-11-05	6.5000	6.5000	6.5000	6.5000	+5.691%	1	30	+244.615%
2024-10-29	6.1500	6.1500	6.1500	6.1500	-6.818%	2	31	+264.228%
2024-10-14	6.8500	6.8500	6.6000	6.6000	-1.493%	21	33	+239.394%
2024-10-08	6.7000	6.7000	6.7000	6.7000	-3.319%	1	12	+234.328%
2024-10-07	6.9300	6.9300	6.9300	6.9300	-20.800%	1	13	+223.232%
2024-09-19	8.7500	8.7500	8.7500	8.7500	-13.963%	1	14	+156.000%
2024-08-26	10.1700	10.1700	10.1700	10.1700	-24.443%	1	13	+120.256%
2024-08-02	13.4800	13.4800	13.4600	13.4600	-0.296%	4	12	+66.419%
2024-06-14	13.5000	13.5000	13.5000	13.5000	-0.369%	2	12	+65.926%
2024-06-13	13.5500	13.5500	13.5500	13.5500	+9.186%	1	11	+65.314%
2024-06-06	12.4100	12.4100	12.4100	12.4100	-9.084%	10	10	+80.500%
2024-06-05	14.7000	14.7000	13.6500	13.6500	0.000%	8	12	+64.103%
2024-06-03	13.9300	14.0100	13.6500	13.6500	-4.211%	10	10	+64.103%
2024-05-31	14.9500	14.9500	14.2500	14.2500	-11.215%	4	4	+57.193%
2024-05-30	14.3300	16.0500	14.3000	16.0500	+82.802%	4	5	+39.564%
2024-03-11	8.7800	8.7800	8.7800	8.7800	0.000%	2	1	+155.125%