Dark

CRM20261218P180
CRM Dec 18 2026 180.00 Put (CRM261218P00180000)
option OPRA

EOD

Jun 29, 2026

32.15-2.635%(-0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	31.8500	32.1500	31.8500	32.1500	-2.635%	3	1,077	0.000%
2026-06-26	34.0200	34.0200	33.0200	33.0200	-6.591%	30	1,077	-2.635%
2026-06-24	35.3500	35.3500	35.3500	35.3500	-1.036%	1	1,057	-9.052%
2026-06-23	35.7200	35.7200	35.7200	35.7200	-6.443%	1	1,057	-9.994%
2026-06-22	36.0000	39.6000	36.0000	38.1800	+5.615%	16	1,056	-15.794%
2026-06-18	36.9800	36.9800	36.1500	36.1500	+4.239%	2	1,046	-11.065%
2026-06-17	32.5500	34.6800	32.5500	34.6800	+15.600%	7	1,046	-7.295%
2026-06-16	30.0900	30.0900	30.0000	30.0000	+0.503%	3	1,046	+7.167%
2026-06-15	29.1900	29.8500	28.1400	29.8500	0.000%	17	1,048	+7.705%
2026-06-12	31.2000	31.2000	29.8500	29.8500	+2.226%	9	1,032	+7.705%
2026-06-11	29.8700	30.0500	29.1900	29.2000	+13.840%	5	1,036	+10.103%
2026-06-09	25.0000	25.6500	25.0000	25.6500	+17.661%	6	1,034	+25.341%
2026-06-08	21.7000	21.8000	21.6000	21.8000	+2.637%	3	1,028	+47.477%
2026-06-05	21.2400	21.2400	21.2400	21.2400	+8.367%	1	1,027	+51.365%
2026-06-03	17.6000	19.6000	17.6000	19.6000	+19.149%	43	1,026	+64.031%
2026-06-02	16.7000	18.1000	16.4500	16.4500	+13.762%	43	1,026	+95.441%
2026-06-01	15.9700	16.1400	14.4000	14.4600	-23.654%	108	988	+122.337%
2026-05-29	21.4000	21.4000	18.4600	18.9400	-21.215%	30	957	+69.747%
2026-05-28	23.8700	24.0400	21.5000	24.0400	-0.620%	21	958	+33.735%
2026-05-27	22.9500	24.7500	22.9500	24.1900	+3.464%	74	965	+32.906%
2026-05-26	23.4300	23.4300	23.3800	23.3800	-0.511%	4	948	+37.511%
2026-05-22	23.9000	23.9000	23.5000	23.5000	-9.091%	5	948	+36.809%
2026-05-21	25.8500	25.8500	25.8500	25.8500	+5.295%	1	947	+24.371%
2026-05-20	25.2000	25.2000	24.5500	24.5500	+2.292%	6	947	+30.957%
2026-05-19	21.9500	24.0400	21.9500	24.0000	-5.882%	22	958	+33.958%
2026-05-18	24.8300	25.5000	24.8300	25.5000	-5.730%	15	958	+26.078%
2026-05-15	28.0000	28.0000	27.0000	27.0500	-9.380%	15	958	+18.854%
2026-05-14	30.2100	30.2100	29.5000	29.8500	-0.995%	17	946	+7.705%
2026-05-13	30.0000	30.9500	30.0000	30.1500	+16.634%	17	932	+6.633%
2026-05-12	25.8500	25.8500	25.8500	25.8500	+8.159%	12	932	+24.371%
2026-05-08	23.9000	23.9000	23.9000	23.9000	+12.736%	1	932	+34.519%
2026-05-07	21.2000	21.2000	21.2000	21.2000	-8.423%	1	931	+51.651%
2026-05-06	22.0000	23.1500	22.0000	23.1500	+5.901%	3	932	+38.877%
2026-05-05	22.3000	22.3000	21.8600	21.8600	+0.645%	4	931	+47.072%
2026-05-04	21.5700	21.7200	21.4500	21.7200	-17.414%	27	934	+48.020%
2026-04-30	23.8000	26.3000	23.8000	26.3000	+9.950%	5	918	+22.243%
2026-04-29	24.0100	24.2700	22.4800	23.9200	+2.882%	154	918	+34.406%
2026-04-28	24.3500	24.3500	22.7000	23.2500	-1.816%	17	823	+38.280%
2026-04-27	24.0000	24.0000	23.5500	23.6800	-13.703%	3	835	+35.769%
2026-04-23	26.9000	27.4400	26.9000	27.4400	+35.506%	28	835	+17.165%
2026-04-22	20.5000	20.5000	20.2500	20.2500	+2.273%	2	830	+58.765%
2026-04-21	19.8600	19.8600	19.8000	19.8000	-10.326%	4	826	+62.374%
2026-04-17	22.0800	22.0800	22.0800	22.0800	-3.791%	1	826	+45.607%
2026-04-16	21.8000	22.9500	21.8000	22.9500	-2.340%	2	825	+40.087%
2026-04-15	24.3100	24.3100	23.5000	23.5000	-10.305%	4	826	+36.809%
2026-04-14	26.6500	26.6500	26.2000	26.2000	-6.662%	6	827	+22.710%
2026-04-13	29.8100	29.8100	28.0700	28.0700	-9.011%	23	821	+14.535%
2026-04-10	30.8500	30.8500	30.8500	30.8500	+5.651%	1	837	+4.214%
2026-04-09	26.7700	29.3100	26.7700	29.2000	+30.125%	16	838	+10.103%
2026-04-08	22.4400	22.4400	22.4400	22.4400	-0.927%	10	831	+43.271%
2026-04-07	22.0200	22.6500	22.0100	22.6500	+5.594%	12	821	+41.943%
2026-04-02	21.4500	21.4500	21.4500	21.4500	+0.941%	1	814	+49.883%
2026-04-01	22.0000	22.0000	21.2500	21.2500	-7.809%	2	814	+51.294%
2026-03-31	23.0500	23.0500	23.0500	23.0500	-2.331%	5	814	+39.479%
2026-03-30	24.8500	24.8500	23.5000	23.6000	+6.546%	7	814	+36.229%
2026-03-26	22.1500	22.1500	22.1500	22.1500	-8.471%	1	808	+45.147%
2026-03-25	24.2000	24.2000	24.2000	24.2000	+5.217%	1	809	+32.851%
2026-03-24	22.2300	23.1500	22.2300	23.0000	+15.869%	11	810	+39.783%
2026-03-20	19.6000	19.9000	19.6000	19.8500	+5.585%	23	803	+61.965%
2026-03-19	18.2700	18.8000	18.2700	18.8000	+5.618%	19	799	+71.011%
2026-03-17	17.6500	17.8000	17.6000	17.8000	-0.836%	5	787	+80.618%
2026-03-16	17.9500	17.9500	17.9500	17.9500	-5.277%	1	783	+79.109%
2026-03-13	19.0000	19.0000	18.9500	18.9500	+4.986%	14	784	+69.657%
2026-03-12	17.7100	18.0500	17.3000	18.0500	-13.719%	38	771	+78.116%
2026-03-10	21.6200	21.6200	20.1500	20.9200	+9.586%	50	780	+53.681%
2026-03-09	18.5500	19.1200	18.5500	19.0900	-0.934%	13	756	+68.413%
2026-03-06	18.7800	19.2700	18.7800	19.2700	+3.048%	16	746	+66.840%
2026-03-05	18.4000	18.9000	18.2800	18.7000	-10.526%	8	759	+71.925%
2026-03-04	20.8400	20.9000	20.6200	20.9000	+1.951%	7	756	+53.828%
2026-03-03	20.3000	20.5000	20.3000	20.5000	-6.818%	4	754	+56.829%
2026-03-02	22.0000	22.0000	22.0000	22.0000	+1.010%	2	753	+46.136%
2026-02-27	21.7800	21.7800	21.7800	21.7800	+13.734%	1	753	+47.612%
2026-02-26	21.8600	21.8600	19.1500	19.1500	-16.082%	16	753	+67.885%
2026-02-25	23.0200	23.0200	22.8200	22.8200	-11.206%	6	747	+40.885%
2026-02-24	26.0000	26.0000	25.7000	25.7000	-11.379%	3	747	+25.097%
2026-02-23	29.0000	29.0000	29.0000	29.0000	+14.039%	1	744	+10.862%
2026-02-19	26.0000	26.0000	25.4300	25.4300	+2.252%	2	743	+26.425%
2026-02-18	24.8000	25.1000	24.6500	24.8700	-3.530%	11	742	+29.272%
2026-02-17	25.5000	26.2600	25.2900	25.7800	+7.866%	41	743	+24.709%
2026-02-13	23.0000	24.0300	23.0000	23.9000	-9.641%	6	734	+34.519%
2026-02-12	25.2000	26.6500	23.8300	26.4500	+5.885%	83	734	+21.550%
2026-02-11	22.5000	25.4000	22.5000	24.9800	+15.702%	10	679	+28.703%
2026-02-10	21.9700	21.9700	21.5900	21.5900	-1.864%	3	672	+48.912%
2026-02-09	22.0000	22.0000	22.0000	22.0000	-4.762%	3	672	+46.136%
2026-02-06	21.9000	23.4500	21.9000	23.1000	+4.762%	16	674	+39.177%
2026-02-05	21.8600	22.2600	21.8600	22.0500	+8.835%	9	667	+45.805%
2026-02-04	22.0000	22.0000	20.2600	20.2600	-3.294%	3	668	+58.687%
2026-02-03	16.2000	21.0000	14.0000	20.9500	+43.986%	166	668	+53.461%
2026-02-02	13.7500	14.5500	13.7500	14.5500	+2.034%	8	565	+120.962%
2026-01-30	14.2600	14.2600	14.2600	14.2600	+0.777%	2	567	+125.456%
2026-01-29	13.3000	14.5000	13.3000	14.1500	+36.189%	58	567	+127.208%
2026-01-28	10.4500	10.4500	10.3900	10.3900	-5.114%	15	513	+209.432%
2026-01-27	10.9500	10.9500	10.9500	10.9500	+4.286%	1	508	+193.607%
2026-01-23	10.4400	10.5000	10.4400	10.5000	-11.017%	11	509	+206.190%
2026-01-22	11.8000	11.8000	11.8000	11.8000	-1.667%	1	504	+172.458%
2026-01-21	12.0000	12.2700	12.0000	12.0000	+3.448%	11	504	+167.917%
2026-01-20	11.1000	11.6000	11.1000	11.6000	+24.731%	2	502	+177.155%
2026-01-15	9.3800	9.3800	9.3000	9.3000	+1.087%	3	502	+245.699%
2026-01-14	8.4600	9.2000	8.4600	9.2000	+13.440%	7	499	+249.457%
2026-01-13	7.1700	8.1200	7.1700	8.1100	+50.464%	8	498	+296.424%
2026-01-07	5.3900	5.3900	5.3900	5.3900	-12.358%	2	496	+496.475%
2026-01-02	6.7000	6.7000	6.1500	6.1500	+16.038%	6	494	+422.764%
2025-12-31	5.5500	5.5500	5.3000	5.3000	-1.852%	2	492	+506.604%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-16.667%	1	492	+495.370%
2025-12-19	6.4800	6.4800	6.4800	6.4800	+5.366%	1	492	+396.142%
2025-12-17	6.5500	6.5500	6.1500	6.1500	-12.766%	10	492	+422.764%
2025-12-16	7.0500	7.0500	7.0500	7.0500	-26.563%	1	497	+356.028%
2025-12-04	10.0000	10.0000	9.6000	9.6000	-12.409%	8	498	+234.896%
2025-12-03	11.6100	11.6100	10.9500	10.9600	-16.654%	17	498	+193.339%
2025-11-26	13.2500	13.2500	13.1500	13.1500	-0.379%	2	507	+144.487%
2025-11-25	13.3500	13.3500	13.2000	13.2000	-8.333%	8	507	+143.561%
2025-11-21	14.4000	14.4000	14.4000	14.4000	+5.109%	1	507	+123.264%
2025-11-19	13.7000	13.7000	13.7000	13.7000	+10.306%	29	507	+134.672%
2025-11-18	12.3800	12.4200	12.3800	12.4200	+18.173%	13	506	+158.857%
2025-11-12	10.2000	10.5100	10.2000	10.5100	+16.133%	2	503	+205.899%
2025-10-28	9.0500	9.0500	9.0500	9.0500	-6.701%	5	503	+255.249%
2025-10-20	9.7000	9.7000	9.7000	9.7000	-15.505%	1	498	+231.443%
2025-10-09	11.4800	11.4800	11.4800	11.4800	+3.704%	1	498	+180.052%
2025-10-08	11.0700	11.0700	11.0700	11.0700	+9.821%	1	497	+190.425%
2025-09-26	10.1900	10.1900	10.0800	10.0800	-2.136%	2	497	+218.948%
2025-09-25	10.3000	10.3000	10.3000	10.3000	+12.568%	1	496	+212.136%
2025-09-18	9.0100	9.1500	9.0100	9.1500	-7.762%	2	496	+251.366%
2025-09-16	9.8900	9.9200	9.8500	9.9200	+11.211%	4	495	+224.093%
2025-09-02	8.9200	8.9200	8.9200	8.9200	-12.118%	1	492	+260.426%
2025-08-26	10.1500	10.1500	10.1500	10.1500	+5.290%	2	493	+216.749%
2025-08-25	9.3900	9.6400	9.3900	9.6400	-4.554%	2	493	+233.506%
2025-08-20	10.1000	10.1000	10.1000	10.1000	-5.607%	1	494	+218.317%
2025-08-18	10.7000	10.7000	10.7000	10.7000	-0.280%	1	494	+200.467%
2025-08-15	10.6700	10.7300	10.6700	10.7300	-10.434%	2	493	+199.627%
2025-08-14	11.6600	11.9800	11.6600	11.9800	+1.957%	3	492	+168.364%
2025-08-13	11.7500	11.7500	11.7500	11.7500	+5.192%	1	491	+173.617%
2025-08-11	10.9800	11.1700	10.9800	11.1700	+1.361%	2	491	+187.825%
2025-08-08	10.8900	11.0200	10.8900	11.0200	+41.463%	2	490	+191.742%
2025-07-30	7.7000	7.7900	7.7000	7.7900	+8.044%	2	490	+312.709%
2025-07-29	7.1000	7.2100	7.1000	7.2100	-5.628%	2	491	+345.908%
2025-07-28	7.5200	7.6400	7.5200	7.6400	-0.779%	2	491	+320.812%
2025-07-25	7.4500	7.7000	7.4500	7.7000	-3.870%	2	492	+317.532%
2025-07-23	7.8800	8.0100	7.8800	8.0100	-4.643%	2	492	+301.373%
2025-07-22	8.2900	8.4000	8.2900	8.4000	-6.250%	2	492	+282.738%
2025-07-18	8.8900	8.9800	8.7900	8.9600	-2.609%	4	492	+258.817%
2025-07-17	9.2100	9.2100	9.1000	9.2000	-1.814%	8	492	+249.457%
2025-07-16	9.2700	9.3700	9.2700	9.3700	+1.627%	2	492	+243.116%
2025-07-15	9.0800	9.2200	9.0800	9.2200	+6.099%	2	492	+248.698%
2025-07-10	8.6000	8.6900	8.6000	8.6900	+7.020%	2	492	+269.965%
2025-07-08	7.9800	8.1200	7.9800	8.1200	-0.490%	2	492	+295.936%
2025-07-07	8.0400	8.1600	8.0400	8.1600	-1.568%	2	492	+293.995%
2025-07-01	8.0600	8.2900	8.0600	8.2900	+0.729%	2	492	+287.817%
2025-06-30	8.0200	8.2300	8.0200	8.2300	-4.745%	2	491	+290.644%
2025-06-27	8.4400	8.6400	8.4400	8.6400	-2.703%	2	491	+272.106%
2025-06-26	8.7100	8.8800	8.7100	8.8800	-8.359%	2	490	+262.050%
2025-06-17	9.6900	9.6900	9.6900	9.6900	+0.103%	2	490	+231.785%
2025-06-12	9.3900	9.6800	9.3900	9.6800	+2.651%	2	492	+232.128%
2025-06-11	9.1500	9.4300	9.1500	9.4300	+1.616%	2	492	+240.933%
2025-06-10	9.1400	9.2800	9.1400	9.2800	+2.541%	2	492	+246.444%
2025-06-09	9.1000	9.1000	8.8000	9.0500	+0.221%	3	492	+255.249%
2025-06-06	8.9700	9.0300	8.9700	9.0300	-10.594%	4	494	+256.035%
2025-05-29	10.1000	10.1000	10.1000	10.1000	-0.493%	1	495	+218.317%
2025-05-27	10.1500	10.1500	10.1500	10.1500	+8.672%	10	495	+216.749%
2025-05-22	9.3100	9.3400	9.3100	9.3400	+0.973%	2	495	+244.218%
2025-05-21	8.9400	9.2500	8.9400	9.2500	+2.550%	2	494	+247.568%
2025-05-20	8.8600	9.0200	8.8600	9.0200	+3.440%	4	494	+256.430%
2025-05-19	8.5600	8.7200	8.5600	8.7200	+1.869%	2	494	+268.693%
2025-05-16	8.3500	8.5600	8.3500	8.5600	-2.617%	4	495	+275.584%
2025-05-15	8.4800	8.7900	8.4800	8.7900	+8.385%	2	496	+265.757%
2025-05-14	8.0500	8.1100	8.0500	8.1100	-2.758%	2	497	+296.424%
2025-05-13	8.2400	8.3400	8.2400	8.3400	-8.352%	2	498	+285.492%
2025-05-12	8.9500	9.1000	8.9500	9.1000	-5.208%	2	499	+253.297%
2025-05-08	9.6000	9.6000	9.6000	9.6000	-13.514%	10	499	+234.896%
2025-05-01	11.1100	11.1100	11.1000	11.1000	-10.484%	2	499	+189.640%
2025-04-28	12.4000	12.4000	12.4000	12.4000	-1.195%	200	498	+159.274%
2025-04-24	12.5500	12.5500	12.5500	12.5500	-17.162%	2	378	+156.175%
2025-04-11	15.2000	15.2000	15.1500	15.1500	+2.089%	4	377	+112.211%
2025-04-10	14.8400	14.8400	14.8400	14.8400	-13.721%	1	378	+116.644%
2025-04-07	17.2000	17.2000	17.2000	17.2000	+72.864%	1	378	+86.919%
2025-03-17	9.9500	9.9500	9.9500	9.9500	-10.036%	10	378	+223.116%
2025-03-13	10.9600	11.0600	10.9600	11.0600	+27.126%	2	388	+190.687%
2025-03-04	8.7000	8.7000	8.7000	8.7000	+47.458%	2	388	+269.540%
2025-02-13	5.9000	5.9000	5.9000	5.9000	-1.667%	2	389	+444.915%
2025-02-07	6.0000	6.0000	6.0000	6.0000	+9.091%	2	389	+435.833%
2025-01-27	5.5000	5.5000	5.5000	5.5000	-17.665%	1	388	+484.545%
2025-01-08	6.6800	6.6800	6.6800	6.6800	+36.327%	30	388	+381.287%
2024-12-04	4.9000	4.9000	4.9000	4.9000	-25.191%	3	388	+556.122%
2024-11-27	6.3500	6.5500	6.3500	6.5500	+13.913%	3	390	+390.840%
2024-11-12	5.7500	5.7500	5.7500	5.7500	-11.538%	300	390	+459.130%
2024-11-11	6.1000	6.5000	6.1000	6.5000	-17.197%	2	90	+394.615%
2024-11-06	7.8500	7.8500	7.8500	7.8500	-9.770%	1	92	+309.554%
2024-10-25	8.7000	8.7000	8.7000	8.7000	+2.473%	2	92	+269.540%
2024-10-18	8.4900	8.4900	8.4900	8.4900	-9.198%	2	93	+278.681%
2024-10-11	9.3500	9.3500	9.3500	9.3500	+1.410%	2	93	+243.850%
2024-10-09	9.2200	9.2200	9.2200	9.2200	-2.434%	4	94	+248.698%
2024-10-04	9.4500	9.4500	9.4500	9.4500	-7.353%	2	98	+240.212%
2024-10-02	10.2000	10.2000	10.2000	10.2000	-8.520%	3	98	+215.196%
2024-09-30	11.0400	11.1500	11.0100	11.1500	+3.241%	5	99	+188.341%
2024-09-26	10.8000	10.8000	10.8000	10.8000	-0.185%	5	96	+197.685%
2024-09-25	10.8200	10.8200	10.8200	10.8200	-5.088%	1	96	+197.135%
2024-09-19	11.4000	11.4000	11.4000	11.4000	-19.718%	2	96	+182.018%
2024-09-12	14.2000	14.2000	14.2000	14.2000	-5.333%	1	98	+126.408%
2024-09-03	15.0000	15.0000	15.0000	15.0000	+4.676%	1	99	+114.333%
2024-08-30	14.3300	14.3300	14.3300	14.3300	+2.357%	2	98	+124.355%
2024-08-28	13.9500	14.0000	13.9500	14.0000	+1.083%	2	98	+129.643%
2024-08-23	13.7000	13.8500	13.7000	13.8500	-21.083%	4	98	+132.130%
2024-08-07	17.5500	17.5500	17.5500	17.5500	-8.594%	2	98	+83.191%
2024-08-05	20.0000	20.0000	19.2000	19.2000	+36.170%	11	99	+67.448%
2024-07-30	14.1000	14.1000	14.1000	14.1000	-6.000%	1	110	+128.014%
2024-07-24	14.5000	15.0000	14.5000	15.0000	+7.527%	2	109	+114.333%
2024-07-23	13.9500	13.9500	13.9500	13.9500	-7.000%	1	109	+130.466%
2024-07-18	15.0000	15.0000	15.0000	15.0000	+8.932%	1	110	+114.333%
2024-07-16	13.7700	13.7700	13.7700	13.7700	-5.034%	1	109	+133.479%
2024-07-10	14.5000	14.5000	14.5000	14.5000	+3.571%	5	108	+121.724%
2024-06-27	14.0000	14.0000	14.0000	14.0000	-10.486%	1	113	+129.643%
2024-06-25	15.6400	15.6400	15.6400	15.6400	-16.229%	1	112	+105.563%
2024-06-17	18.6700	18.6700	18.6700	18.6700	+4.770%	1	112	+72.201%
2024-06-14	17.6000	17.8200	17.6000	17.8200	+0.394%	4	111	+80.415%
2024-06-13	18.0000	18.0000	17.6500	17.7500	+7.576%	17	109	+81.127%
2024-06-07	16.5000	16.5000	16.5000	16.5000	+0.304%	10	92	+94.848%
2024-06-06	16.4500	16.4500	16.4500	16.4500	-10.109%	1	87	+95.441%
2024-06-05	17.0300	18.3000	17.0300	18.3000	+4.274%	13	88	+75.683%
2024-06-04	17.5500	17.5500	17.5500	17.5500	+3.235%	2	76	+83.191%
2024-06-03	17.7000	17.7000	17.0000	17.0000	-3.683%	9	75	+89.118%
2024-05-31	20.4300	20.4300	17.6500	17.6500	-19.296%	80	70	+82.153%
2024-05-30	15.0000	21.8700	15.0000	21.8700	+72.205%	59	49	+47.005%
2024-05-24	12.7000	12.7000	12.7000	12.7000	+8.547%	2	3	+153.150%
2024-05-15	11.7000	11.7000	11.7000	11.7000	+8.333%	1	3	+174.786%
2024-03-15	10.8000	10.8000	10.8000	10.8000	-1.818%	2	1	+197.685%
2024-03-12	11.0000	11.0000	11.0000	11.0000	0.000%	2	0	+192.273%