Dark

CRM20261218P175
CRM Dec 18 2026 175.00 Put (CRM261218P00175000)
option OPRA

EOD

Jun 29, 2026

27.60-22.797%(-8.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	27.6000	27.6000	27.6000	27.6000	-22.797%	10	855	0.000%
2026-06-22	35.7500	35.7500	35.7500	35.7500	+11.894%	1	855	-22.797%
2026-06-17	28.8000	31.9500	28.8000	31.9500	+16.097%	7	861	-13.615%
2026-06-16	26.7600	27.5200	26.7600	27.5200	+2.305%	31	861	+0.291%
2026-06-15	26.0500	26.9000	26.0500	26.9000	+0.749%	21	834	+2.602%
2026-06-12	27.0000	28.3300	26.7000	26.7000	+20.542%	6	833	+3.371%
2026-06-10	22.8500	22.8500	22.1500	22.1500	-2.851%	5	836	+24.605%
2026-06-09	20.4500	23.0500	20.4500	22.8000	+17.829%	25	835	+21.053%
2026-06-08	19.2000	19.6100	19.1500	19.3500	+4.032%	8	844	+42.636%
2026-06-05	18.6000	18.6000	18.6000	18.6000	+10.714%	3	845	+48.387%
2026-06-03	17.0000	17.0000	16.8000	16.8000	+14.676%	4	845	+64.286%
2026-06-02	15.8500	16.0000	14.6500	14.6500	+14.902%	8	841	+88.396%
2026-06-01	14.2900	14.2900	12.7100	12.7500	-24.062%	23	839	+116.471%
2026-05-29	19.5000	19.5000	16.2500	16.7900	-21.688%	10	837	+64.384%
2026-05-28	20.5000	21.7000	19.5000	21.4400	+0.187%	94	836	+28.731%
2026-05-27	20.2500	21.6500	20.2500	21.4000	+1.182%	10	818	+28.972%
2026-05-26	21.4000	21.4000	20.6000	21.1500	+1.196%	13	814	+30.496%
2026-05-22	21.1000	22.0500	20.9000	20.9000	-8.091%	7	807	+32.057%
2026-05-21	23.3500	23.7000	22.7400	22.7400	+3.836%	17	802	+21.372%
2026-05-20	23.1300	23.1300	21.9000	21.9000	+11.906%	7	802	+26.027%
2026-05-19	19.5700	19.5700	19.5700	19.5700	-11.767%	1	791	+41.032%
2026-05-18	21.8300	22.1800	21.8200	22.1800	-8.912%	4	791	+24.436%
2026-05-15	24.3500	24.3500	24.3500	24.3500	-9.982%	12	791	+13.347%
2026-05-14	27.0500	27.0500	27.0500	27.0500	-2.347%	8	779	+2.033%
2026-05-13	27.9000	27.9000	27.6500	27.7000	+17.522%	6	765	-0.361%
2026-05-12	22.4700	23.5700	22.4700	23.5700	+4.616%	5	765	+17.098%
2026-05-11	22.7700	22.7700	22.5300	22.5300	+2.409%	2	765	+22.503%
2026-05-08	22.0000	22.0000	22.0000	22.0000	+17.084%	1	766	+25.455%
2026-05-07	19.4000	19.4000	18.5100	18.7900	-9.227%	54	765	+46.887%
2026-05-06	20.7000	20.7000	20.7000	20.7000	+7.644%	1	789	+33.333%
2026-05-05	19.7500	19.7500	19.2300	19.2300	+0.156%	16	788	+43.526%
2026-05-04	18.2700	19.2000	18.2700	19.2000	-4.715%	3	778	+43.750%
2026-05-01	20.1500	20.1500	20.1500	20.1500	-11.932%	10	785	+36.973%
2026-04-30	22.9200	23.4000	22.0000	22.8800	+6.024%	114	785	+20.629%
2026-04-29	22.0000	22.0000	21.5000	21.5800	+0.372%	150	771	+27.896%
2026-04-27	20.8000	21.5000	20.8000	21.5000	-9.740%	6	729	+28.372%
2026-04-23	22.4000	23.8200	22.3800	23.8200	+29.457%	53	729	+15.869%
2026-04-22	18.0800	18.4000	18.0100	18.4000	-6.835%	5	701	+50.000%
2026-04-20	19.7500	19.7500	19.7500	19.7500	-2.082%	1	697	+39.747%
2026-04-17	20.1800	20.1800	20.1700	20.1700	-2.560%	19	696	+36.837%
2026-04-16	20.4500	20.7500	20.4500	20.7000	-2.954%	12	699	+33.333%
2026-04-15	22.1100	22.1100	21.3200	21.3300	-9.810%	22	694	+29.395%
2026-04-14	23.6500	23.6500	23.6500	23.6500	-2.353%	1	703	+16.702%
2026-04-13	25.5800	25.5800	24.2200	24.2200	-14.205%	17	703	+13.955%
2026-04-10	27.0000	28.2300	26.9000	28.2300	+9.759%	9	700	-2.232%
2026-04-09	24.6000	25.7800	24.6000	25.7200	+17.069%	31	699	+7.309%
2026-04-08	19.8100	21.9700	19.8100	21.9700	+8.494%	22	676	+25.626%
2026-04-07	19.8000	20.2500	19.8000	20.2500	+5.195%	460	659	+36.296%
2026-04-02	20.2000	20.2000	19.2000	19.2500	+0.260%	14	192	+43.377%
2026-04-01	19.0300	19.2000	19.0300	19.2000	-8.397%	5	192	+43.750%
2026-03-31	20.9600	20.9600	20.9600	20.9600	-6.844%	10	189	+31.679%
2026-03-27	22.3100	22.5000	22.3100	22.5000	+5.386%	14	189	+22.667%
2026-03-25	20.6900	21.5500	20.6900	21.3500	+25.441%	19	196	+29.274%
2026-03-18	16.5000	17.0200	16.5000	17.0200	+3.780%	30	200	+62.162%
2026-03-17	15.9000	16.4000	15.8000	16.4000	+3.145%	12	190	+68.293%
2026-03-16	16.1800	16.1800	15.9000	15.9000	-12.397%	4	186	+73.585%
2026-03-13	18.1500	18.1500	18.1500	18.1500	+18.241%	3	190	+52.066%
2026-03-12	15.7500	15.7500	15.3500	15.3500	-18.997%	12	187	+79.805%
2026-03-10	18.9500	18.9500	18.9500	18.9500	+10.303%	1	181	+45.646%
2026-03-05	16.5500	17.1800	16.5500	17.1800	-8.859%	9	182	+60.652%
2026-03-04	18.7500	18.8500	18.7500	18.8500	+2.949%	2	186	+46.419%
2026-03-03	18.3000	18.3100	18.3000	18.3100	-9.803%	5	184	+50.737%
2026-02-27	20.3000	20.3000	20.3000	20.3000	+9.730%	1	182	+35.961%
2026-02-26	19.7500	19.7500	18.5000	18.5000	-11.905%	26	182	+49.189%
2026-02-25	22.4500	22.4500	21.0000	21.0000	-10.064%	6	178	+31.429%
2026-02-24	23.3500	23.3500	23.3500	23.3500	-12.547%	5	178	+18.201%
2026-02-23	26.5000	27.3600	26.5000	26.7000	+21.198%	8	178	+3.371%
2026-02-20	22.0300	22.0300	22.0300	22.0300	-4.134%	2	174	+25.284%
2026-02-19	22.7200	23.0500	22.7000	22.9800	-0.906%	29	174	+20.104%
2026-02-18	23.1900	23.1900	23.1900	23.1900	+1.046%	1	161	+19.017%
2026-02-17	22.4500	22.9500	22.4500	22.9500	+7.746%	6	161	+20.261%
2026-02-13	21.3000	21.3000	21.3000	21.3000	-5.333%	4	155	+29.577%
2026-02-11	22.4600	22.6500	22.3800	22.5000	+18.421%	4	155	+22.667%
2026-02-10	19.0000	19.0000	19.0000	19.0000	-1.809%	1	154	+45.263%
2026-02-09	19.3500	19.3500	19.3500	19.3500	-7.637%	1	154	+42.636%
2026-02-06	19.3400	20.9500	19.3400	20.9500	+0.770%	3	154	+31.742%
2026-02-05	20.0000	20.7900	20.0000	20.7900	+7.832%	4	152	+32.756%
2026-02-04	20.4000	20.4000	19.2800	19.2800	+10.805%	2	149	+43.154%
2026-02-03	16.9100	17.4000	16.8500	17.4000	+41.463%	3	147	+58.621%
2026-01-30	12.3000	12.3000	12.3000	12.3000	-2.381%	4	148	+124.390%
2026-01-29	12.6000	12.6000	12.6000	12.6000	+28.310%	4	144	+119.048%
2026-01-27	8.8800	9.8200	8.8800	9.8200	+7.912%	2	144	+181.059%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-10.784%	7	144	+203.297%
2026-01-20	10.3000	10.3000	9.7000	10.2000	+26.708%	44	137	+170.588%
2026-01-15	8.0500	8.0500	8.0500	8.0500	+10.274%	1	105	+242.857%
2026-01-13	7.0000	7.3000	7.0000	7.3000	+19.869%	4	105	+278.082%
2026-01-09	6.0900	6.0900	6.0900	6.0900	+21.800%	1	104	+353.202%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-13.941%	1	103	+452.000%
2026-01-05	5.8100	5.8100	5.8100	5.8100	-3.967%	2	101	+375.043%
2026-01-02	6.0000	6.0500	6.0000	6.0500	+14.151%	2	101	+356.198%
2025-12-22	5.3000	5.3000	5.3000	5.3000	-6.195%	1	99	+420.755%
2025-12-19	5.6500	5.6500	5.6500	5.6500	-1.739%	1	100	+388.496%
2025-12-12	6.1000	6.1000	5.7500	5.7500	-5.738%	2	99	+380.000%
2025-12-10	6.1000	6.1000	6.1000	6.1000	-31.073%	1	99	+352.459%
2025-12-04	8.8000	8.8500	8.8000	8.8500	-19.545%	6	98	+211.864%
2025-12-01	11.0000	11.0000	11.0000	11.0000	-8.714%	1	100	+150.909%
2025-11-26	12.1500	12.1500	12.0500	12.0500	+2.119%	4	101	+129.046%
2025-11-25	11.8500	11.8500	11.8000	11.8000	+27.568%	10	101	+133.898%
2025-10-20	9.2500	9.2500	9.2500	9.2500	-9.756%	1	96	+198.378%
2025-10-16	10.2500	10.2500	10.2500	10.2500	-14.583%	1	97	+169.268%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+32.159%	4	97	+130.000%
2025-09-26	9.0500	9.0800	9.0500	9.0800	-3.609%	2	93	+203.965%
2025-09-25	9.4200	9.4200	9.4200	9.4200	+12.545%	2	93	+192.994%
2025-09-19	8.3100	8.3700	8.3100	8.3700	+3.846%	2	94	+229.749%
2025-09-18	8.0000	8.0600	8.0000	8.0600	-8.096%	2	95	+242.432%
2025-09-17	8.7700	8.7700	8.7700	8.7700	+12.292%	1	95	+214.709%
2025-09-05	7.7300	7.8100	7.7300	7.8100	-13.222%	2	96	+253.393%
2025-09-04	9.0000	9.0000	9.0000	9.0000	+22.616%	1	97	+206.667%
2025-09-03	7.5500	7.5500	7.2700	7.3400	-23.302%	6	98	+276.022%
2025-08-18	9.4600	9.5700	9.4600	9.5700	-0.726%	2	94	+188.401%
2025-08-15	9.5200	9.6400	9.5200	9.6400	-10.492%	2	94	+186.307%
2025-08-14	10.4800	10.7700	10.4800	10.7700	-0.920%	2	94	+156.267%
2025-08-13	10.7500	10.8700	10.7500	10.8700	+5.024%	2	94	+153.910%
2025-08-11	9.9000	10.3500	9.9000	10.3500	+3.500%	11	93	+166.667%
2025-08-08	9.8700	10.0000	9.8700	10.0000	+14.286%	2	83	+176.000%
2025-08-06	8.7100	8.7500	8.7100	8.7500	+3.919%	7	83	+215.429%
2025-08-04	8.4200	8.4200	8.4200	8.4200	+10.644%	2	76	+227.791%
2025-07-31	7.4500	7.6100	7.4500	7.6100	+9.026%	2	76	+262.681%
2025-07-30	6.9600	6.9800	6.9600	6.9800	+1.898%	2	76	+295.415%
2025-07-28	6.8400	6.8500	6.8400	6.8500	-2.143%	2	76	+302.920%
2025-07-25	6.6600	7.0000	6.6600	7.0000	-8.257%	2	77	+294.286%
2025-07-22	7.5700	7.6300	7.5700	7.6300	-4.863%	2	77	+261.730%
2025-07-18	7.8600	8.0200	7.8600	8.0200	-2.314%	4	77	+244.140%
2025-07-17	8.1700	8.2100	8.1700	8.2100	-1.441%	2	77	+236.175%
2025-07-15	8.1800	8.3300	8.1800	8.3300	-0.715%	2	77	+231.333%
2025-07-11	8.2300	8.3900	8.2300	8.3900	+6.337%	2	77	+228.963%
2025-07-10	7.7100	7.8900	7.7100	7.8900	+6.766%	2	77	+249.810%
2025-07-09	7.2800	7.3900	7.2800	7.3900	+0.819%	2	78	+273.478%
2025-07-08	7.2300	7.3300	7.2300	7.3300	-1.080%	2	79	+276.535%
2025-07-07	7.1800	7.4100	7.1800	7.4100	-0.403%	2	79	+272.470%
2025-07-03	7.2400	7.4400	7.2400	7.4400	-1.195%	2	79	+270.968%
2025-07-01	7.4000	7.5300	7.4000	7.5300	+0.133%	2	79	+266.534%
2025-06-30	7.2700	7.5200	7.2700	7.5200	-2.968%	2	79	+267.021%
2025-06-27	7.6400	7.7800	7.6400	7.7500	-3.125%	3	79	+256.129%
2025-06-26	7.8900	8.0000	7.8900	8.0000	-1.961%	2	80	+245.000%
2025-06-25	7.9300	8.1600	7.9300	8.1600	-1.805%	2	81	+238.235%
2025-06-24	8.1100	8.3100	8.1100	8.3100	-9.576%	2	81	+232.130%
2025-06-23	8.9200	9.1900	8.9200	9.1900	-0.649%	2	81	+200.326%
2025-06-18	9.3000	9.3000	9.2500	9.2500	+6.936%	32	89	+198.378%
2025-06-17	8.5500	8.6500	8.5200	8.6500	-5.978%	10	89	+219.075%
2025-06-13	8.9800	9.2000	8.9800	9.2000	+4.427%	4	94	+200.000%
2025-06-12	8.5200	8.8100	8.5200	8.8100	+3.769%	2	94	+213.280%
2025-06-11	8.2700	8.4900	8.2700	8.4900	+0.592%	2	94	+225.088%
2025-06-10	8.1200	8.4400	8.1200	8.4400	+2.676%	2	94	+227.014%
2025-06-09	8.0800	8.2200	8.0800	8.2200	-0.725%	2	94	+235.766%
2025-06-06	8.4000	8.4000	8.0800	8.2800	-7.279%	16	93	+233.333%
2025-06-05	8.7200	8.9300	8.7200	8.9300	-1.760%	2	94	+209.071%
2025-06-04	8.8300	9.0900	8.8300	9.0900	-3.195%	2	94	+203.630%
2025-06-03	9.1500	9.3900	9.1500	9.3900	-2.289%	2	94	+193.930%
2025-05-30	9.3700	9.6100	9.3700	9.6100	+1.478%	4	94	+187.201%
2025-05-29	9.4000	9.4700	9.4000	9.4700	+4.525%	2	94	+191.447%
2025-05-28	8.8300	9.0600	8.8300	9.0600	-3.719%	2	93	+204.636%
2025-05-27	9.2000	9.4100	9.2000	9.4100	+3.978%	2	93	+193.305%
2025-05-23	8.9900	9.0500	8.9900	9.0500	+5.601%	4	93	+204.972%
2025-05-22	8.4000	8.5700	8.4000	8.5700	+1.420%	2	93	+222.054%
2025-05-21	8.3200	8.4500	8.3200	8.4500	+1.930%	2	93	+226.627%
2025-05-20	8.1000	8.2900	8.1000	8.2900	+3.755%	2	94	+232.931%
2025-05-19	7.8200	7.9900	7.8200	7.9900	+2.174%	2	94	+245.432%
2025-05-16	7.5800	7.8200	7.5800	7.8200	-1.635%	4	94	+252.941%
2025-05-15	7.7300	7.9500	7.7300	7.9500	+6.999%	2	94	+247.170%
2025-05-14	7.3200	7.4300	7.3200	7.4300	-3.506%	2	94	+271.467%
2025-05-13	7.5100	7.7000	7.5100	7.7000	-7.005%	2	94	+258.442%
2025-05-12	8.1300	8.2800	8.1300	8.2800	-40.857%	2	93	+233.333%
2025-04-10	14.0000	14.0000	14.0000	14.0000	-14.373%	3	93	+97.143%
2025-04-09	16.3500	16.3500	16.3500	16.3500	+12.371%	10	93	+68.807%
2025-04-04	14.5500	14.5500	14.5500	14.5500	+76.364%	2	93	+89.691%
2025-03-26	8.2500	8.2500	8.2500	8.2500	-4.514%	10	93	+234.545%
2025-03-20	8.5400	8.6400	8.5400	8.6400	+30.909%	2	83	+219.444%
2025-02-25	6.6000	6.6000	6.6000	6.6000	+30.693%	46	38	+318.182%
2025-02-07	5.0500	5.0500	5.0500	5.0500	-5.607%	4	38	+446.535%
2025-02-06	5.3500	5.3500	5.3500	5.3500	+7.000%	2	38	+415.888%
2025-02-04	5.0000	5.0000	5.0000	5.0000	-50.980%	1	36	+452.000%
2024-09-24	10.2000	10.2000	10.2000	10.2000	-8.108%	1	36	+170.588%
2024-09-19	11.1000	11.1000	11.1000	11.1000	-15.589%	1	37	+148.649%
2024-08-22	12.9500	13.1500	12.9500	13.1500	-24.857%	2	38	+109.886%
2024-08-05	17.5000	17.5000	17.5000	17.5000	+36.719%	1	38	+57.714%
2024-07-25	12.8000	12.8000	12.8000	12.8000	+5.350%	1	38	+115.625%
2024-07-09	12.1500	12.1500	12.1500	12.1500	-6.322%	1	38	+127.160%
2024-06-27	12.9700	12.9700	12.9700	12.9700	-19.690%	1	38	+112.799%
2024-06-14	16.0000	16.4000	16.0000	16.1500	-0.309%	10	38	+70.898%
2024-06-13	15.7500	16.2000	15.7500	16.2000	-2.994%	3	34	+70.370%
2024-06-05	17.0000	17.0000	16.6500	16.7000	-12.244%	46	32	+65.269%
2024-05-31	19.0300	19.0300	19.0300	19.0300	-4.612%	2	32	+45.034%
2024-05-30	17.5300	19.9500	15.8000	19.9500	+81.364%	21	31	+38.346%
2024-05-21	11.0000	11.0000	11.0000	11.0000	+2.804%	1	11	+150.909%
2024-05-15	10.7000	10.7000	10.7000	10.7000	-4.889%	1	10	+157.944%
2024-05-07	11.2500	11.2500	11.2500	11.2500	-6.250%	10	11	+145.333%
2024-04-25	12.0000	12.0000	12.0000	12.0000	+0.840%	10	11	+130.000%
2024-04-15	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	+131.933%