Dark

CRM20261218P185
CRM Dec 18 2026 185.00 Put (CRM261218P00185000)
option OPRA

EOD

Jun 26, 2026

37.10-9.180%(-3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	37.1000	37.1000	37.1000	37.1000	-9.180%	1	1,102	0.000%
2026-06-25	41.1900	41.2500	40.8500	40.8500	+1.114%	3	1,101	-9.180%
2026-06-18	41.3200	41.3200	40.4000	40.4000	+13.007%	13	1,110	-8.168%
2026-06-17	35.9500	35.9500	35.7500	35.7500	+7.648%	4	1,110	+3.776%
2026-06-16	33.2100	33.2100	33.2100	33.2100	+6.102%	1	1,110	+11.713%
2026-06-15	31.3000	31.3000	31.3000	31.3000	-6.428%	4	1,111	+18.530%
2026-06-12	34.0000	34.0000	33.4500	33.4500	+0.300%	2	1,115	+10.912%
2026-06-11	31.7900	33.3500	31.7900	33.3500	+27.778%	11	1,114	+11.244%
2026-06-09	26.0000	26.1000	26.0000	26.1000	+5.030%	4	1,116	+42.146%
2026-06-08	24.4600	24.8500	23.9800	24.8500	+12.291%	4	1,112	+49.296%
2026-06-04	20.2300	22.1300	20.2300	22.1300	+2.501%	3	1,109	+67.646%
2026-06-03	21.0100	21.6500	21.0100	21.5900	+8.766%	12	1,111	+71.839%
2026-06-02	20.4500	20.5000	19.8500	19.8500	+20.522%	7	1,100	+86.902%
2026-06-01	18.1300	18.1300	16.3100	16.4700	-22.128%	6	1,099	+125.258%
2026-05-29	22.9300	22.9300	21.0500	21.1500	-20.399%	9	1,098	+75.414%
2026-05-28	26.5700	26.5700	26.5700	26.5700	+0.454%	1	1,107	+39.631%
2026-05-27	26.4500	26.4500	26.4500	26.4500	+2.124%	1	1,107	+40.265%
2026-05-26	25.6000	25.9000	25.6000	25.9000	-1.145%	12	1,106	+43.243%
2026-05-22	26.5800	26.5800	26.2000	26.2000	-6.927%	6	1,095	+41.603%
2026-05-21	28.9900	29.0000	28.1500	28.1500	+2.364%	10	1,087	+31.794%
2026-05-18	28.3000	28.3000	27.5000	27.5000	-8.027%	2	1,087	+34.909%
2026-05-15	30.3700	30.3700	29.8000	29.9000	-11.981%	20	1,087	+24.080%
2026-05-13	32.6000	34.2500	32.2800	33.9700	+16.936%	26	1,079	+9.214%
2026-05-12	29.0500	29.0500	29.0500	29.0500	+3.418%	1	1,077	+27.711%
2026-05-11	28.0900	28.0900	28.0900	28.0900	+4.424%	1	1,077	+32.075%
2026-05-08	26.9000	26.9000	26.9000	26.9000	+11.618%	4	1,078	+37.918%
2026-05-07	23.1300	24.1000	23.1300	24.1000	-6.226%	58	1,078	+53.942%
2026-05-06	25.7000	25.7000	25.7000	25.7000	+8.029%	3	1,028	+44.358%
2026-05-05	24.0500	24.0500	23.7900	23.7900	-0.293%	9	1,028	+55.948%
2026-05-04	23.8600	23.8600	23.8600	23.8600	-5.317%	1	1,027	+55.490%
2026-05-01	24.6000	25.2000	24.6000	25.2000	-11.330%	3	1,031	+47.222%
2026-04-30	28.3900	28.4200	28.3900	28.4200	+5.259%	2	1,031	+30.542%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+5.181%	1	1,029	+37.407%
2026-04-28	25.6700	25.6700	25.6700	25.6700	-2.912%	1	1,028	+44.527%
2026-04-27	26.5500	26.5500	25.9500	26.4400	-5.740%	150	1,027	+40.318%
2026-04-24	28.0500	28.0500	28.0500	28.0500	-5.619%	1	1,034	+32.264%
2026-04-23	28.4500	29.7200	28.4500	29.7200	+32.089%	6	1,035	+24.832%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+0.987%	1	1,035	+64.889%
2026-04-21	23.2500	23.6200	22.2800	22.2800	-5.673%	13	1,025	+66.517%
2026-04-20	24.3700	24.3700	23.6200	23.6200	-4.566%	3	1,025	+57.070%
2026-04-17	24.7100	24.7500	24.7100	24.7500	-5.894%	2	1,023	+49.899%
2026-04-15	26.3000	26.3000	26.3000	26.3000	-10.085%	1	1,021	+41.065%
2026-04-14	28.8500	29.2500	28.8000	29.2500	-7.641%	3	1,020	+26.838%
2026-04-09	31.1500	31.7500	31.1500	31.6700	+20.602%	7	1,021	+17.146%
2026-04-08	26.2600	26.2600	26.2600	26.2600	+9.508%	1	1,014	+41.280%
2026-04-06	23.9800	23.9800	23.9800	23.9800	-1.276%	3	1,013	+54.712%
2026-04-01	24.2900	24.2900	24.2900	24.2900	+1.632%	125	1,010	+52.738%
2026-03-31	24.6000	24.6000	23.9000	23.9000	-12.614%	4	1,010	+55.230%
2026-03-27	27.3500	27.3500	27.3500	27.3500	+8.446%	3	1,007	+35.649%
2026-03-26	26.4300	26.4300	25.2200	25.2200	-3.000%	6	1,007	+47.105%
2026-03-25	26.0000	26.0000	26.0000	26.0000	+2.564%	1	1,013	+42.692%
2026-03-24	24.7000	25.4000	24.7000	25.3500	+14.447%	8	1,012	+46.351%
2026-03-20	22.0000	22.1500	22.0000	22.1500	+3.747%	33	1,011	+67.494%
2026-03-19	21.3500	21.3500	21.3500	21.3500	+0.235%	50	1,010	+73.770%
2026-03-18	21.0500	21.3000	21.0500	21.3000	+7.576%	4	960	+74.178%
2026-03-17	19.7000	19.8000	19.6500	19.8000	-0.252%	10	959	+87.374%
2026-03-16	20.0500	20.0500	19.8500	19.8500	-10.907%	2	959	+86.902%
2026-03-13	22.2800	22.2800	22.2800	22.2800	+19.464%	2	960	+66.517%
2026-03-12	19.3000	19.3000	18.6500	18.6500	-14.684%	7	962	+98.928%
2026-03-11	21.8600	21.8600	21.8600	21.8600	+1.627%	1	962	+69.716%
2026-03-10	21.5100	21.5100	21.5100	21.5100	-3.586%	1	963	+72.478%
2026-03-09	22.3100	22.3100	22.3100	22.3100	+6.289%	1	963	+66.293%
2026-03-05	20.3500	20.9900	20.3500	20.9900	-9.134%	14	963	+76.751%
2026-03-04	23.2900	23.2900	22.7900	23.1000	-3.830%	22	974	+60.606%
2026-02-27	24.0200	24.0200	24.0200	24.0200	+10.183%	1	954	+54.455%
2026-02-26	21.8000	21.8000	21.8000	21.8000	-17.110%	6	954	+70.183%
2026-02-25	27.9500	28.4800	26.3000	26.3000	-18.374%	4	950	+41.065%
2026-02-23	32.6300	33.0100	32.2200	32.2200	+17.548%	13	950	+15.146%
2026-02-20	27.6200	28.0700	25.8500	27.4100	-1.721%	887	959	+35.352%
2026-02-19	27.9100	27.9100	27.8900	27.8900	+2.161%	10	506	+33.023%
2026-02-18	28.4900	28.4900	27.3000	27.3000	-1.087%	7	506	+35.897%
2026-02-17	27.6000	27.6000	27.6000	27.6000	+8.363%	1	507	+34.420%
2026-02-13	27.0700	27.0700	25.3300	25.4700	-9.424%	3	507	+45.662%
2026-02-12	26.9700	29.1800	26.9700	28.1200	+2.255%	3	507	+31.935%
2026-02-11	26.1500	28.2500	26.1500	27.5000	+12.016%	36	504	+34.909%
2026-02-10	24.5500	24.5500	24.5500	24.5500	+1.237%	2	476	+51.120%
2026-02-09	24.2500	24.2500	24.2500	24.2500	-3.386%	2	476	+52.990%
2026-02-06	25.2000	25.2300	25.1000	25.1000	-1.181%	5	474	+47.809%
2026-02-05	25.4500	25.4500	25.4000	25.4000	+15.929%	5	472	+46.063%
2026-02-04	25.2500	25.2500	21.9100	21.9100	-4.114%	3	477	+69.329%
2026-02-03	17.9700	23.2500	17.7500	22.8500	+46.006%	97	475	+62.363%
2026-02-02	15.3000	15.8000	15.3000	15.6500	-0.949%	8	396	+137.061%
2026-01-30	15.3900	15.8000	15.3900	15.8000	+0.509%	4	398	+134.810%
2026-01-29	16.4000	16.4000	15.7200	15.7200	+30.456%	9	400	+136.005%
2026-01-27	12.1000	12.1000	12.0500	12.0500	+4.783%	10	400	+207.884%
2026-01-26	11.4000	11.5000	11.4000	11.5000	-2.542%	21	390	+222.609%
2026-01-23	11.8000	11.8000	11.2500	11.8000	-12.006%	41	379	+214.407%
2026-01-21	13.4100	13.4100	13.4100	13.4100	+2.759%	1	341	+176.659%
2026-01-20	13.0500	13.0500	13.0500	13.0500	+22.420%	1	342	+184.291%
2026-01-15	10.6600	10.6600	10.6600	10.6600	+7.568%	1	343	+248.030%
2026-01-14	9.9100	9.9100	9.9100	9.9100	+61.401%	1	342	+274.369%
2026-01-07	6.1600	6.1600	6.1400	6.1400	-1.760%	2	341	+504.235%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-2.038%	1	339	+493.600%
2025-12-24	6.3800	6.3800	6.3800	6.3800	-12.000%	1	339	+481.505%
2025-12-17	7.2500	7.2500	7.2500	7.2500	-4.856%	1	339	+411.724%
2025-12-10	7.6200	7.6200	7.6200	7.6200	-4.151%	1	338	+386.877%
2025-12-09	7.9500	7.9500	7.9500	7.9500	+1.923%	1	338	+366.667%
2025-12-08	7.8000	7.8000	7.8000	7.8000	-3.704%	2	338	+375.641%
2025-12-05	8.9400	8.9400	8.1000	8.1000	-27.679%	5	337	+358.025%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-8.571%	3	341	+231.250%
2025-12-03	12.2500	12.2500	12.2500	12.2500	-16.382%	10	344	+202.857%
2025-11-26	14.8000	14.8000	14.6500	14.6500	-0.340%	2	345	+153.242%
2025-11-25	14.7000	14.7000	14.7000	14.7000	-6.369%	5	345	+152.381%
2025-11-19	15.7000	15.7000	15.7000	15.7000	+11.744%	2	345	+136.306%
2025-11-18	14.0000	14.0500	14.0000	14.0500	+10.630%	10	343	+164.057%
2025-11-06	12.7000	12.7000	12.7000	12.7000	+22.233%	224	333	+192.126%
2025-11-05	10.3900	10.3900	10.3900	10.3900	+3.796%	1	130	+257.074%
2025-11-04	10.1400	10.1400	10.0100	10.0100	-2.341%	2	130	+270.629%
2025-10-31	10.2400	10.2500	10.2400	10.2500	-1.347%	2	130	+261.951%
2025-10-30	10.3800	10.3900	10.3800	10.3900	-17.866%	2	130	+257.074%
2025-10-06	12.7300	12.7300	12.6500	12.6500	+11.848%	19	130	+193.281%
2025-09-26	11.2300	11.3100	11.2300	11.3100	+0.355%	2	115	+228.028%
2025-09-25	11.0900	11.2700	11.0900	11.2700	+7.333%	2	114	+229.193%
2025-09-19	10.3400	10.6400	10.3000	10.5000	+0.962%	117	114	+253.333%
2025-09-18	10.1200	10.4800	10.1000	10.4000	+4.523%	22	59	+256.731%
2025-09-03	9.8200	9.9500	9.8200	9.9500	-1.388%	2	44	+272.864%
2025-09-02	9.8900	10.0900	9.8900	10.0900	+4.886%	2	45	+267.691%
2025-08-28	9.5800	9.7000	9.5800	9.6200	-9.841%	3	45	+285.655%
2025-08-27	10.4900	10.6700	10.4900	10.6700	-4.305%	2	44	+247.704%
2025-08-26	11.1500	11.1500	11.1500	11.1500	-5.348%	1	44	+232.735%
2025-08-18	11.7500	11.7800	11.7500	11.7800	-1.423%	2	43	+214.941%
2025-08-15	11.9500	11.9500	11.9500	11.9500	-9.125%	1	42	+210.460%
2025-08-14	12.9800	13.1800	12.9800	13.1500	-1.645%	3	42	+182.129%
2025-08-13	13.2200	13.3700	13.2200	13.3700	+8.435%	2	41	+177.487%
2025-08-11	12.1500	12.3300	12.1500	12.3300	+0.244%	2	41	+200.892%
2025-08-08	12.1300	12.3000	12.1300	12.3000	+18.042%	2	42	+201.626%
2025-08-04	10.4200	10.4200	10.4200	10.4200	+20.602%	2	43	+256.046%
2025-07-30	8.5600	8.6400	8.5600	8.6400	+1.053%	2	43	+329.398%
2025-07-28	8.3400	8.5500	8.3400	8.5500	-8.458%	2	42	+333.918%
2025-07-22	9.1700	9.3400	9.1700	9.3400	+0.107%	2	42	+297.216%
2025-07-21	9.3900	9.3900	9.3300	9.3300	-5.758%	2	42	+297.642%
2025-07-18	9.9100	9.9100	9.7500	9.9000	-3.883%	4	41	+274.747%
2025-07-16	9.6600	10.5000	9.6600	10.3000	+13.187%	54	41	+260.194%
2025-07-09	8.9200	9.1000	8.9200	9.1000	+1.790%	2	35	+307.692%
2025-07-08	8.8600	8.9400	8.8600	8.9400	-0.445%	2	35	+314.989%
2025-07-07	8.7900	8.9800	8.7900	8.9800	-2.497%	2	34	+313.140%
2025-07-01	8.9800	9.2100	8.9800	9.2100	+1.768%	2	34	+302.823%
2025-06-30	8.8800	9.0500	8.8800	9.0500	-5.136%	2	34	+309.945%
2025-06-27	9.2200	9.5400	9.2200	9.5400	-15.947%	2	34	+288.889%
2025-05-30	11.3500	11.3500	11.3500	11.3500	+19.348%	2	34	+226.872%
2025-05-19	9.3800	9.5100	9.3800	9.5100	+1.603%	2	33	+290.116%
2025-05-16	9.1500	9.3600	9.1500	9.3600	-2.601%	4	33	+296.368%
2025-05-15	9.2600	9.6100	9.2600	9.6100	+7.735%	2	33	+286.056%
2025-05-14	8.8000	8.9200	8.8000	8.9200	-2.938%	2	33	+315.919%
2025-05-13	9.0000	9.1900	9.0000	9.1900	+58.997%	2	33	+303.700%
2025-01-27	6.0000	6.0000	5.7800	5.7800	-22.416%	21	33	+541.869%
2025-01-10	7.4500	7.4500	7.4500	7.4500	-3.247%	40	39	+397.987%
2024-11-07	7.7000	7.7000	7.7000	7.7000	-31.858%	5	27	+381.818%
2024-10-02	11.3000	11.3000	11.3000	11.3000	-9.600%	1	27	+228.319%
2024-09-24	12.5000	12.5000	12.5000	12.5000	-7.063%	10	28	+196.800%
2024-09-20	13.4500	13.4500	13.4500	13.4500	+0.373%	20	30	+175.836%
2024-09-19	13.4000	13.4000	13.4000	13.4000	-4.286%	10	20	+176.866%
2024-08-29	14.0000	14.0000	14.0000	14.0000	-29.293%	10	30	+165.000%
2024-08-06	19.8000	19.8000	19.8000	19.8000	+0.253%	1	20	+87.374%
2024-08-05	20.0300	20.0300	19.7500	19.7500	+21.914%	2	19	+87.848%
2024-07-24	16.2000	16.2000	16.2000	16.2000	-0.796%	3	17	+129.012%
2024-07-19	16.3600	16.3600	16.3300	16.3300	-1.030%	20	18	+127.189%
2024-07-18	16.5000	16.5000	16.5000	16.5000	+4.762%	5	27	+124.848%
2024-06-27	15.7500	15.7500	15.7500	15.7500	-17.323%	1	27	+135.556%
2024-06-04	19.0500	19.0500	19.0500	19.0500	-8.721%	1	28	+94.751%
2024-05-31	21.9500	21.9500	20.8700	20.8700	+46.972%	50	27	+77.767%
2024-05-28	14.2000	14.2000	14.2000	14.2000	+18.333%	1	2	+161.268%
2024-03-12	12.0000	12.0000	12.0000	12.0000	0.000%	2	1	+209.167%