Dark

CRM20261218P170
CRM Dec 18 2026 170.00 Put (CRM261218P00170000)
option OPRA

EOD

Jun 29, 2026

25.40-2.383%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.7000	25.4000	24.7000	25.4000	-2.383%	2	3,959	0.000%
2026-06-26	29.4600	29.4600	25.7500	26.0200	-9.653%	21	3,959	-2.383%
2026-06-25	28.8000	28.8000	28.8000	28.8000	+1.053%	1	3,952	-11.806%
2026-06-24	28.6000	28.6000	28.4500	28.5000	-3.716%	6	3,951	-10.877%
2026-06-23	29.6000	29.6000	29.6000	29.6000	-5.882%	1	3,956	-14.189%
2026-06-22	31.1000	31.9500	29.7700	31.4500	+16.698%	47	3,956	-19.237%
2026-06-17	25.6000	26.9500	25.6000	26.9500	+8.059%	7	3,949	-5.751%
2026-06-16	23.9200	24.9400	23.9200	24.9400	+4.570%	9	3,949	+1.844%
2026-06-15	22.8700	24.0000	22.8700	23.8500	-0.209%	18	3,953	+6.499%
2026-06-12	24.6400	24.6400	23.9000	23.9000	+1.702%	5	3,953	+6.276%
2026-06-11	23.2000	23.5500	23.2000	23.5000	+11.639%	5	3,956	+8.085%
2026-06-10	20.8000	21.3500	20.3000	21.0500	0.000%	8	3,956	+20.665%
2026-06-09	18.3500	21.0500	18.3500	21.0500	+24.926%	8	3,956	+20.665%
2026-06-08	16.8500	16.8500	16.8500	16.8500	+3.374%	2	3,955	+50.742%
2026-06-05	15.6000	16.4500	15.6000	16.3000	+7.947%	24	3,955	+55.828%
2026-06-04	14.2500	15.3000	14.2500	15.1000	+1.684%	21	3,947	+68.212%
2026-06-03	14.6500	15.1000	14.6500	14.8500	+16.471%	21	3,940	+71.044%
2026-06-02	13.0400	14.0500	12.7500	12.7500	+16.438%	16	3,935	+99.216%
2026-06-01	12.3400	12.3400	10.9500	10.9500	-23.427%	36	3,930	+131.963%
2026-05-29	15.9000	15.9000	14.0000	14.3000	-25.209%	20	3,922	+77.622%
2026-05-28	18.4000	19.1200	18.1200	19.1200	+0.632%	5	3,922	+32.845%
2026-05-27	19.3800	19.6000	18.0000	19.0000	+2.758%	138	3,917	+33.684%
2026-05-22	19.5500	19.5500	18.3800	18.4900	-14.517%	10	3,790	+37.372%
2026-05-21	21.3900	21.6300	21.3900	21.6300	+11.208%	2	3,789	+17.429%
2026-05-20	20.2500	20.2500	19.4500	19.4500	+11.143%	10	3,789	+30.591%
2026-05-19	17.2300	17.5000	17.2300	17.5000	-9.979%	3	3,777	+45.143%
2026-05-18	19.6500	19.6500	19.4400	19.4400	-9.581%	3	3,777	+30.658%
2026-05-15	21.6500	21.6500	21.5000	21.5000	-9.474%	13	3,777	+18.140%
2026-05-14	23.9000	23.9000	23.7500	23.7500	-3.061%	7	3,778	+6.947%
2026-05-13	23.4200	25.0500	23.4200	24.5000	+11.872%	61	3,733	+3.673%
2026-05-12	21.0100	21.9000	21.0100	21.9000	+12.308%	12	3,733	+15.982%
2026-05-11	18.7000	19.5000	18.7000	19.5000	+6.557%	4	3,733	+30.256%
2026-05-06	17.7100	18.3000	17.6000	18.3000	+7.647%	137	3,736	+38.798%
2026-05-05	17.4500	17.4500	17.0000	17.0000	-1.335%	3	3,736	+49.412%
2026-05-04	16.5300	17.3000	15.9500	17.2300	-6.104%	30	3,738	+47.417%
2026-04-28	18.5500	18.5500	18.3500	18.3500	-4.427%	2	3,734	+38.420%
2026-04-27	18.7000	19.2000	18.7000	19.2000	-9.005%	2	3,734	+32.292%
2026-04-24	21.1000	21.1000	21.1000	21.1000	-6.222%	10	3,735	+20.379%
2026-04-23	21.0000	22.5000	21.0000	22.5000	+42.766%	26	3,725	+12.889%
2026-04-22	15.7500	16.1900	15.7500	15.7600	+0.382%	6	3,700	+61.168%
2026-04-21	15.5500	15.7000	15.5500	15.7000	-6.548%	2	3,694	+61.783%
2026-04-20	16.5500	17.0500	16.5500	16.8000	-7.182%	27	3,694	+51.190%
2026-04-17	16.3600	18.1000	16.3600	18.1000	-1.630%	10	3,686	+40.331%
2026-04-16	18.3700	18.5500	18.3500	18.4000	-4.167%	34	3,688	+38.043%
2026-04-15	20.3000	20.3000	19.1000	19.2000	-10.070%	25	3,718	+32.292%
2026-04-14	21.2500	21.3500	21.2500	21.3500	+0.946%	2	3,716	+18.970%
2026-04-13	23.4400	23.5000	21.1500	21.1500	-17.221%	21	3,716	+20.095%
2026-04-10	23.7000	25.7800	23.7000	25.5500	+8.034%	9	3,703	-0.587%
2026-04-09	22.3200	23.7300	22.3200	23.6500	+27.838%	18	3,707	+7.400%
2026-04-08	17.1700	18.5000	17.1700	18.5000	+6.690%	14	3,694	+37.297%
2026-04-06	17.3400	17.3400	17.3400	17.3400	+0.231%	2	3,681	+46.482%
2026-04-02	17.1500	17.3000	17.1500	17.3000	-3.081%	11	3,679	+46.821%
2026-04-01	18.2300	18.2300	17.2000	17.8500	-3.514%	16	3,679	+42.297%
2026-03-30	19.4000	19.4000	18.5000	18.5000	-8.416%	15	3,679	+37.297%
2026-03-27	20.1500	20.2000	20.1500	20.2000	+10.989%	14	3,672	+25.743%
2026-03-26	18.2500	18.2500	18.2000	18.2000	-5.943%	5	3,671	+39.560%
2026-03-25	19.8100	19.8100	19.3500	19.3500	+4.595%	2	3,676	+31.266%
2026-03-24	16.6000	18.7000	16.6000	18.5000	+22.032%	13	3,676	+37.297%
2026-03-23	15.2000	15.2000	15.1600	15.1600	-5.250%	6	3,668	+67.546%
2026-03-20	16.2000	16.2000	16.0000	16.0000	+3.292%	15	3,669	+58.750%
2026-03-19	14.9000	15.4900	14.9000	15.4900	+5.734%	3	3,659	+63.977%
2026-03-18	14.6500	14.6500	14.6500	14.6500	+4.643%	1	3,660	+73.379%
2026-03-17	14.1500	14.1500	14.0000	14.0000	-4.110%	8	3,661	+81.429%
2026-03-16	14.7500	14.7500	14.5500	14.6000	-9.317%	35	3,661	+73.973%
2026-03-13	16.1000	16.1000	16.1000	16.1000	+11.650%	10	3,645	+57.764%
2026-03-12	14.1500	14.6300	13.5500	14.4200	-12.073%	5,175	3,635	+76.144%
2026-03-11	15.7100	17.0000	15.7100	16.4000	-1.796%	26	1,095	+54.878%
2026-03-10	16.7000	16.7000	16.7000	16.7000	+4.050%	2	1,096	+52.096%
2026-03-09	16.0500	16.0500	16.0500	16.0500	+7.863%	9	1,098	+58.255%
2026-03-05	15.4500	15.4500	14.8800	14.8800	-12.212%	8	1,098	+70.699%
2026-03-04	16.8500	16.9500	16.8500	16.9500	-10.789%	2	1,104	+49.853%
2026-03-03	19.0000	19.0000	19.0000	19.0000	+17.284%	1	1,102	+33.684%
2026-02-26	17.0700	17.0700	16.2000	16.2000	-13.554%	2	1,102	+56.790%
2026-02-25	21.3000	21.3000	18.7400	18.7400	-17.080%	10	1,103	+35.539%
2026-02-23	22.6000	22.6000	22.6000	22.6000	+7.876%	1	1,103	+12.389%
2026-02-20	19.5500	20.9500	19.5500	20.9500	+2.948%	5	1,102	+21.241%
2026-02-18	20.9700	20.9700	20.2500	20.3500	-3.095%	168	1,097	+24.816%
2026-02-17	20.6500	21.0000	20.6500	21.0000	+12.239%	40	1,016	+20.952%
2026-02-13	20.0000	20.0000	18.7000	18.7100	-11.994%	4	1,023	+35.756%
2026-02-12	19.6500	21.3000	19.6500	21.2600	+4.729%	8	1,023	+19.473%
2026-02-11	19.3000	20.9000	19.2600	20.3000	+18.783%	621	1,015	+25.123%
2026-02-10	17.0900	17.0900	17.0900	17.0900	-8.118%	1	460	+48.625%
2026-02-06	18.5500	18.6000	18.5500	18.6000	-0.215%	29	459	+36.559%
2026-02-05	17.4000	18.6400	17.4000	18.6400	+12.425%	13	444	+36.266%
2026-02-04	17.7400	17.7400	16.5800	16.5800	+2.981%	3	437	+53.197%
2026-02-03	12.8200	16.1000	12.8200	16.1000	+45.045%	11	435	+57.764%
2026-02-02	11.1000	11.1000	11.1000	11.1000	+1.835%	20	426	+128.829%
2026-01-30	11.2000	11.2000	10.9000	10.9000	-2.242%	89	406	+133.028%
2026-01-29	10.0000	11.3500	10.0000	11.1500	+33.533%	267	332	+127.803%
2026-01-27	8.3500	8.3500	8.3500	8.3500	+2.454%	2	111	+204.192%
2026-01-23	8.1000	8.1500	8.1000	8.1500	-13.020%	8	111	+211.656%
2026-01-21	9.2000	9.5700	9.2000	9.3700	+4.111%	14	111	+171.078%
2026-01-20	9.1000	9.1000	9.0000	9.0000	+14.650%	2	113	+182.222%
2026-01-16	7.6000	7.8500	7.6000	7.8500	+29.325%	2	113	+223.567%
2026-01-13	5.6000	6.5000	5.1700	6.0700	+24.131%	10	113	+318.451%
2026-01-02	4.8900	4.8900	4.8900	4.8900	+18.402%	5	103	+419.427%
2025-12-30	4.1300	4.1300	4.1300	4.1300	-17.400%	1	100	+515.012%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-6.015%	1	101	+408.000%
2025-12-16	5.3200	5.3200	5.3200	5.3200	-1.845%	1	100	+377.444%
2025-12-09	5.4200	5.4200	5.4200	5.4200	-22.792%	1	101	+368.635%
2025-12-04	7.9000	7.9000	6.7600	7.0200	-19.310%	4	101	+261.823%
2025-12-03	9.2700	9.3100	8.7000	8.7000	-11.854%	6	103	+191.954%
2025-11-28	9.8700	9.8700	9.8700	9.8700	-7.062%	1	102	+157.345%
2025-11-26	10.5000	10.6200	10.5000	10.6200	-3.455%	3	98	+139.171%
2025-11-24	11.0000	11.0000	11.0000	11.0000	+20.219%	1	98	+130.909%
2025-11-06	9.1500	9.1500	9.1500	9.1500	+24.321%	2	98	+177.596%
2025-10-31	7.4000	7.4000	7.3600	7.3600	+2.222%	2	100	+245.109%
2025-10-27	7.2000	7.2000	7.2000	7.2000	+0.982%	10	90	+252.778%
2025-10-21	7.1500	7.1500	7.1300	7.1300	-18.514%	2	90	+256.241%
2025-10-10	8.7500	8.7500	8.7500	8.7500	-6.716%	1	90	+190.286%
2025-10-08	9.3000	9.3800	9.3000	9.3800	+30.459%	3	91	+170.789%
2025-09-18	7.0800	7.1900	7.0800	7.1900	+1.986%	2	89	+253.268%
2025-09-12	6.9800	7.0500	6.9800	7.0500	-1.122%	2	89	+260.284%
2025-09-10	7.1300	7.1300	7.1300	7.1300	+6.418%	1	89	+256.241%
2025-09-05	6.7000	6.7000	6.7000	6.7000	-0.741%	1	89	+279.104%
2025-09-03	6.8500	7.0200	6.7500	6.7500	-3.433%	12	89	+276.296%
2025-08-28	6.8300	6.9900	6.8300	6.9900	-8.508%	2	87	+263.376%
2025-08-27	7.5400	7.6400	7.5400	7.6400	-6.373%	2	86	+232.461%
2025-08-26	8.1200	8.1600	8.1200	8.1600	-2.857%	2	86	+211.275%
2025-08-19	8.2700	8.4000	8.2700	8.4000	-1.408%	4	86	+202.381%
2025-08-18	8.4300	8.5200	8.4300	8.5200	-2.517%	2	87	+198.122%
2025-08-15	8.5000	8.7400	8.5000	8.7400	-8.000%	2	87	+190.618%
2025-08-14	9.3500	9.5000	9.3500	9.5000	-2.062%	2	88	+167.368%
2025-08-13	9.6200	9.7700	9.6200	9.7000	-2.513%	6	87	+161.856%
2025-08-12	10.0000	10.0500	9.9500	9.9500	0.000%	6	86	+155.276%
2025-08-11	9.1500	9.9500	9.1500	9.9500	+22.086%	12	84	+155.276%
2025-08-07	8.1500	8.1500	8.1500	8.1500	+6.955%	1	94	+211.656%
2025-08-04	7.5000	7.6200	7.5000	7.6200	+13.224%	2	94	+233.333%
2025-07-31	6.7200	6.7300	6.7200	6.7300	+7.337%	2	94	+277.415%
2025-07-30	6.2500	6.2700	6.2500	6.2700	+1.292%	2	95	+305.104%
2025-07-28	6.0200	6.1900	6.0200	6.1900	-16.689%	2	94	+310.339%
2025-07-17	7.4600	7.4600	7.4300	7.4300	-1.589%	2	94	+241.857%
2025-07-15	7.3600	7.5500	7.3600	7.5500	0.000%	2	95	+236.424%
2025-07-14	7.4600	7.5500	7.4600	7.5500	+0.399%	2	95	+236.424%
2025-07-11	7.4000	7.5200	7.4000	7.5200	+13.939%	2	95	+237.766%
2025-07-08	6.5200	6.6000	6.5200	6.6000	-1.639%	2	95	+284.848%
2025-07-07	6.4800	6.7100	6.4800	6.7100	-7.192%	2	95	+278.539%
2025-07-02	7.1800	7.3400	7.1800	7.2300	+6.637%	7	95	+251.314%
2025-07-01	6.6100	6.7800	6.6100	6.7800	-4.102%	2	94	+274.631%
2025-06-27	7.0100	7.0700	6.8900	7.0700	-2.751%	12	94	+259.264%
2025-06-26	7.1100	7.2700	7.1100	7.2700	-1.088%	2	103	+249.381%
2025-06-25	7.1600	7.3500	7.1600	7.3500	-2.520%	2	103	+245.578%
2025-06-24	7.3300	7.5400	7.3300	7.5400	-9.809%	2	103	+236.870%
2025-06-23	8.0900	8.3600	8.0900	8.3600	-2.678%	2	102	+203.828%
2025-06-20	8.3500	8.5900	8.3500	8.5900	+1.657%	4	102	+195.693%
2025-06-18	8.1200	8.4500	8.1200	8.4500	+6.156%	22	102	+200.592%
2025-06-17	7.8000	8.0100	7.5500	7.9600	-2.927%	43	102	+219.095%
2025-06-16	8.2100	8.2100	8.2000	8.2000	-2.265%	20	119	+209.756%
2025-06-13	8.0700	8.3900	8.0700	8.3900	+6.068%	4	119	+202.741%
2025-06-12	7.7100	7.9100	7.7100	7.9100	+2.461%	2	119	+221.113%
2025-06-11	7.5100	7.7200	7.5100	7.7200	0.000%	2	119	+229.016%
2025-06-10	7.4800	7.7200	7.4800	7.7200	+4.043%	2	119	+229.016%
2025-06-09	7.2800	7.4200	7.2800	7.4200	-1.461%	2	119	+242.318%
2025-06-06	7.3600	7.5300	7.3600	7.5300	-6.691%	4	118	+237.317%
2025-06-05	7.8900	8.0700	7.8900	8.0700	-1.825%	2	118	+214.746%
2025-06-04	7.9800	8.3500	7.9300	8.2200	-3.747%	44	118	+209.002%
2025-06-03	8.3200	8.5400	8.3200	8.5400	+0.589%	2	118	+197.424%
2025-06-02	8.7500	8.9900	8.4900	8.4900	-0.235%	3	118	+199.176%
2025-05-30	8.5400	8.6600	8.5100	8.5100	-3.295%	6	118	+198.472%
2025-05-29	9.2100	9.3000	8.8000	8.8000	+6.152%	3	118	+188.636%
2025-05-28	8.0800	8.2900	8.0800	8.2900	-2.814%	2	118	+206.393%
2025-05-27	8.3600	8.5300	8.3600	8.5300	+2.033%	2	118	+197.773%
2025-05-23	8.1400	8.3600	8.1400	8.3600	+7.042%	4	118	+203.828%
2025-05-22	7.7200	7.8100	7.7200	7.8100	+2.763%	2	118	+225.224%
2025-05-21	7.4800	7.6000	7.4800	7.6000	+0.662%	2	118	+234.211%
2025-05-20	7.4000	7.5500	7.4000	7.5500	+3.283%	2	118	+236.424%
2025-05-19	7.0600	7.3100	7.0600	7.3100	+3.103%	2	119	+247.469%
2025-05-16	6.9000	7.0900	6.9000	7.0900	-2.476%	4	119	+258.251%
2025-05-15	7.0200	7.2700	7.0200	7.2700	+7.704%	2	119	+249.381%
2025-05-14	6.6500	6.7500	6.6500	6.7500	-3.983%	2	119	+276.296%
2025-05-13	6.8500	7.0300	6.8500	7.0300	-6.516%	4	118	+261.309%
2025-05-12	7.5000	7.5200	7.3600	7.5200	-12.150%	4	118	+237.766%
2025-05-09	8.3100	8.5600	8.3100	8.5600	+5.031%	4	118	+196.729%
2025-05-08	8.2700	8.4400	8.1500	8.1500	-6.857%	4	118	+211.656%
2025-05-07	8.6900	8.8700	8.6500	8.7500	-2.778%	64	117	+190.286%
2025-05-06	8.8800	9.0000	8.8800	9.0000	-23.404%	2	57	+182.222%
2025-04-23	11.7500	11.8000	11.7500	11.7500	-12.313%	4	57	+116.170%
2025-04-22	13.4000	13.4000	13.4000	13.4000	-4.286%	1	57	+89.552%
2025-04-21	14.0000	14.0000	14.0000	14.0000	+14.286%	1	57	+81.429%
2025-04-10	12.2500	12.2500	12.2500	12.2500	+15.566%	1	58	+107.347%
2025-04-03	10.6000	10.6000	10.6000	10.6000	+19.101%	4	57	+139.623%
2025-03-13	8.9000	8.9000	8.9000	8.9000	+4.094%	2	59	+185.393%
2025-03-11	8.5500	8.5500	8.5500	8.5500	+11.473%	1	59	+197.076%
2025-03-07	7.6000	7.6700	7.6000	7.6700	+32.241%	4	60	+231.160%
2025-02-25	5.8000	5.8000	5.8000	5.8000	+2.837%	20	57	+337.931%
2024-12-27	5.6400	5.6400	5.6400	5.6400	+2.545%	2	57	+350.355%
2024-12-23	5.5000	5.5000	5.5000	5.5000	-2.655%	1	58	+361.818%
2024-12-19	5.6500	5.6500	5.6500	5.6500	+121.569%	13	58	+349.558%
2024-12-06	3.9700	3.9700	2.5500	2.5500	-36.250%	4	49	+896.078%
2024-12-05	4.0000	4.0000	4.0000	4.0000	-46.092%	2	51	+535.000%
2024-10-23	7.4200	7.4200	7.4200	7.4200	+6.000%	1	49	+242.318%
2024-10-16	7.0000	7.0000	7.0000	7.0000	-16.667%	1	48	+262.857%
2024-10-02	8.4000	8.4000	8.4000	8.4000	-12.953%	1	49	+202.381%
2024-09-20	10.0000	10.0000	9.6500	9.6500	-2.525%	30	50	+163.212%
2024-09-19	10.1500	10.2000	9.9000	9.9000	-10.811%	3	48	+156.566%
2024-09-13	11.1000	11.1000	11.1000	11.1000	-15.781%	6	51	+128.829%
2024-09-09	13.1800	13.1800	13.1800	13.1800	+8.926%	1	54	+92.716%
2024-08-15	12.0900	12.1000	12.0500	12.1000	-13.571%	3	55	+109.917%
2024-08-09	14.0000	14.0000	14.0000	14.0000	-1.547%	2	53	+81.429%
2024-08-08	14.9700	14.9700	14.2200	14.2200	-8.258%	15	54	+78.622%
2024-08-05	16.0000	16.0000	15.5000	15.5000	+21.094%	2	59	+63.871%
2024-07-16	12.8000	12.8000	12.8000	12.8000	+11.790%	1	57	+98.438%
2024-07-12	11.4500	11.4500	11.4000	11.4500	-11.923%	64	57	+121.834%
2024-06-26	13.0000	13.0000	13.0000	13.0000	-13.333%	1	28	+95.385%
2024-06-24	15.0000	15.0000	15.0000	15.0000	+1.351%	1	29	+69.333%
2024-06-14	14.8000	14.8000	14.8000	14.8000	0.000%	2	29	+71.622%
2024-06-13	14.8000	14.8000	14.8000	14.8000	+8.029%	1	28	+71.622%
2024-06-11	13.7300	13.7300	13.7000	13.7000	+1.256%	2	27	+85.401%
2024-06-04	13.5300	13.5300	13.5300	13.5300	-8.766%	1	26	+87.731%
2024-06-03	14.2000	15.1100	14.2000	14.8300	-2.754%	41	26	+71.274%
2024-05-31	15.4500	15.4500	15.2500	15.2500	-10.294%	4	54	+66.557%
2024-05-30	16.0000	18.1800	16.0000	17.0000	+57.262%	51	53	+49.412%
2024-05-28	10.7000	10.8100	10.7000	10.8100	+13.789%	2	5	+134.968%
2024-05-20	9.5000	9.5000	9.5000	9.5000	-5.941%	1	3	+167.368%
2024-05-10	10.1000	10.1000	10.1000	10.1000	+8.602%	2	2	+151.485%
2024-04-09	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	+173.118%