Dark

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

EOD

Sep 29, 2026

4.23+15.890%(+0.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3500	4.2300	3.3500	4.2300	+15.890%	3	821	0.000%
2026-09-28	4.0000	4.0000	3.6500	3.6500	+21.667%	5	819	+15.890%
2026-09-25	2.9400	3.0000	2.9300	3.0000	+16.732%	16	817	+41.000%
2026-09-24	2.5700	2.5700	2.5700	2.5700	-12.287%	1	818	+64.591%
2026-09-23	2.9300	2.9300	2.9300	2.9300	-15.072%	1	818	+44.369%
2026-09-22	3.4500	3.4500	3.4500	3.4500	+20.209%	18	818	+22.609%
2026-09-21	2.8700	2.8700	2.8700	2.8700	-1.034%	3	816	+47.387%
2026-09-18	2.9100	3.0200	2.9000	2.9000	+7.407%	9	816	+45.862%
2026-09-17	3.0000	3.0000	2.7000	2.7000	+2.662%	7	819	+56.667%
2026-09-16	2.5000	2.6300	2.5000	2.6300	+19.545%	6	821	+60.837%
2026-09-15	2.2000	2.2000	2.2000	2.2000	-20.290%	1	820	+92.273%
2026-09-11	2.7400	2.9500	2.7400	2.7600	-15.077%	16	820	+53.261%
2026-09-10	3.2500	3.2500	3.2300	3.2500	+8.333%	3	820	+30.154%
2026-09-09	2.8400	3.0000	2.8400	3.0000	+9.489%	2	819	+41.000%
2026-09-08	2.8000	2.9200	2.7400	2.7400	+23.982%	17	817	+54.380%
2026-09-04	2.1000	2.2100	2.0800	2.2100	+31.548%	9	820	+91.403%
2026-09-03	1.6800	1.6800	1.6800	1.6800	-17.647%	1	820	+151.786%
2026-09-01	2.0400	2.0400	2.0400	2.0400	-3.774%	2	821	+107.353%
2026-08-31	2.3000	2.3800	2.1200	2.1200	-9.787%	25	821	+99.528%
2026-08-28	2.5900	2.5900	2.1400	2.3500	-16.961%	18	829	+80.000%
2026-08-27	2.8700	4.3200	2.8300	2.8300	-71.980%	247	839	+49.470%
2026-08-26	12.3000	12.3000	10.1000	10.1000	-1.463%	4	1,036	-58.119%
2026-08-25	10.3200	10.3500	10.2500	10.2500	+5.344%	53	1,034	-58.732%
2026-08-24	9.2500	9.8000	9.2500	9.7300	+0.829%	26	1,070	-56.526%
2026-08-21	10.5700	10.5700	9.6000	9.6500	-8.095%	200	1,069	-56.166%
2026-08-20	11.5000	11.5000	10.5000	10.5000	-6.334%	25	1,144	-59.714%
2026-08-19	12.4500	12.4500	11.2100	11.2100	-14.753%	110	1,142	-62.266%
2026-08-18	14.0000	14.0000	13.1500	13.1500	-17.035%	2	1,233	-67.833%
2026-08-17	15.8500	15.8500	15.8500	15.8500	+12.411%	2	1,234	-73.312%
2026-08-14	14.9000	14.9000	14.0000	14.1000	+4.833%	103	1,234	-70.000%
2026-08-13	15.8500	15.8500	13.4500	13.4500	-15.409%	71	1,183	-68.550%
2026-08-12	16.0000	16.0000	15.9000	15.9000	+10.417%	3	1,140	-73.396%
2026-08-11	14.2000	14.4000	14.2000	14.4000	-3.030%	19	1,139	-70.625%
2026-08-10	15.8500	15.8500	14.8500	14.8500	-13.158%	21	1,133	-71.515%
2026-08-07	17.1000	17.1000	17.1000	17.1000	-14.500%	1	1,136	-75.263%
2026-08-06	20.3000	20.3000	20.0000	20.0000	+13.960%	4	1,136	-78.850%
2026-08-05	17.7000	17.7500	17.5000	17.5500	-5.848%	102	1,199	-75.897%
2026-08-04	18.8500	18.9500	18.6400	18.6400	-6.096%	6	1,110	-77.307%
2026-08-03	19.8500	19.8500	19.8500	19.8500	-13.319%	1	1,105	-78.690%
2026-07-30	24.8500	24.8500	22.9000	22.9000	+6.215%	13	1,105	-81.528%
2026-07-29	21.5600	21.5600	21.5600	21.5600	+0.139%	5	1,101	-80.380%
2026-07-28	22.6800	22.6800	21.5100	21.5300	-15.069%	11	1,101	-80.353%
2026-07-27	28.5800	28.5800	25.3500	25.3500	-21.880%	6	1,109	-83.314%
2026-07-22	32.0500	32.5000	32.0500	32.4500	+15.893%	125	1,105	-86.965%
2026-07-17	27.5500	28.0500	27.5500	28.0000	-5.565%	3	1,103	-84.893%
2026-07-14	29.6500	29.6500	29.6500	29.6500	+5.893%	2	1,100	-85.734%
2026-07-13	28.0000	28.0000	28.0000	28.0000	-13.178%	1	1,102	-84.893%
2026-07-09	32.1000	32.3500	32.1000	32.2500	+6.788%	6	1,103	-86.884%
2026-07-08	30.3500	30.6500	30.2000	30.2000	+9.222%	4	1,106	-85.993%
2026-07-07	27.8000	27.8000	27.6500	27.6500	-13.160%	5	1,104	-84.702%
2026-07-02	31.8400	31.8400	31.8400	31.8400	-2.630%	1	1,103	-86.715%
2026-07-01	31.8500	32.7000	31.7000	32.7000	-11.860%	6	1,103	-87.064%
2026-06-26	37.1000	37.1000	37.1000	37.1000	-9.180%	1	1,102	-88.598%
2026-06-25	41.1900	41.2500	40.8500	40.8500	+1.114%	3	1,101	-89.645%
2026-06-18	41.3200	41.3200	40.4000	40.4000	+13.007%	13	1,110	-89.530%
2026-06-17	35.9500	35.9500	35.7500	35.7500	+7.648%	4	1,110	-88.168%
2026-06-16	33.2100	33.2100	33.2100	33.2100	+6.102%	1	1,110	-87.263%
2026-06-15	31.3000	31.3000	31.3000	31.3000	-6.428%	4	1,111	-86.486%
2026-06-12	34.0000	34.0000	33.4500	33.4500	+0.300%	2	1,115	-87.354%
2026-06-11	31.7900	33.3500	31.7900	33.3500	+27.778%	11	1,114	-87.316%
2026-06-09	26.0000	26.1000	26.0000	26.1000	+5.030%	4	1,116	-83.793%
2026-06-08	24.4600	24.8500	23.9800	24.8500	+12.291%	4	1,112	-82.978%
2026-06-04	20.2300	22.1300	20.2300	22.1300	+2.501%	3	1,109	-80.886%
2026-06-03	21.0100	21.6500	21.0100	21.5900	+8.766%	12	1,111	-80.408%
2026-06-02	20.4500	20.5000	19.8500	19.8500	+20.522%	7	1,100	-78.690%
2026-06-01	18.1300	18.1300	16.3100	16.4700	-22.128%	6	1,099	-74.317%
2026-05-29	22.9300	22.9300	21.0500	21.1500	-20.399%	9	1,098	-80.000%
2026-05-28	26.5700	26.5700	26.5700	26.5700	+0.454%	1	1,107	-84.080%
2026-05-27	26.4500	26.4500	26.4500	26.4500	+2.124%	1	1,107	-84.008%
2026-05-26	25.6000	25.9000	25.6000	25.9000	-1.145%	12	1,106	-83.668%
2026-05-22	26.5800	26.5800	26.2000	26.2000	-6.927%	6	1,095	-83.855%
2026-05-21	28.9900	29.0000	28.1500	28.1500	+2.364%	10	1,087	-84.973%
2026-05-18	28.3000	28.3000	27.5000	27.5000	-8.027%	2	1,087	-84.618%
2026-05-15	30.3700	30.3700	29.8000	29.9000	-11.981%	20	1,087	-85.853%
2026-05-13	32.6000	34.2500	32.2800	33.9700	+16.936%	26	1,079	-87.548%
2026-05-12	29.0500	29.0500	29.0500	29.0500	+3.418%	1	1,077	-85.439%
2026-05-11	28.0900	28.0900	28.0900	28.0900	+4.424%	1	1,077	-84.941%
2026-05-08	26.9000	26.9000	26.9000	26.9000	+11.618%	4	1,078	-84.275%
2026-05-07	23.1300	24.1000	23.1300	24.1000	-6.226%	58	1,078	-82.448%
2026-05-06	25.7000	25.7000	25.7000	25.7000	+8.029%	3	1,028	-83.541%
2026-05-05	24.0500	24.0500	23.7900	23.7900	-0.293%	9	1,028	-82.219%
2026-05-04	23.8600	23.8600	23.8600	23.8600	-5.317%	1	1,027	-82.272%
2026-05-01	24.6000	25.2000	24.6000	25.2000	-11.330%	3	1,031	-83.214%
2026-04-30	28.3900	28.4200	28.3900	28.4200	+5.259%	2	1,031	-85.116%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+5.181%	1	1,029	-84.333%
2026-04-28	25.6700	25.6700	25.6700	25.6700	-2.912%	1	1,028	-83.522%
2026-04-27	26.5500	26.5500	25.9500	26.4400	-5.740%	150	1,027	-84.002%
2026-04-24	28.0500	28.0500	28.0500	28.0500	-5.619%	1	1,034	-84.920%
2026-04-23	28.4500	29.7200	28.4500	29.7200	+32.089%	6	1,035	-85.767%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+0.987%	1	1,035	-81.200%
2026-04-21	23.2500	23.6200	22.2800	22.2800	-5.673%	13	1,025	-81.014%
2026-04-20	24.3700	24.3700	23.6200	23.6200	-4.566%	3	1,025	-82.091%
2026-04-17	24.7100	24.7500	24.7100	24.7500	-5.894%	2	1,023	-82.909%
2026-04-15	26.3000	26.3000	26.3000	26.3000	-10.085%	1	1,021	-83.916%
2026-04-14	28.8500	29.2500	28.8000	29.2500	-7.641%	3	1,020	-85.538%
2026-04-09	31.1500	31.7500	31.1500	31.6700	+20.602%	7	1,021	-86.644%
2026-04-08	26.2600	26.2600	26.2600	26.2600	+9.508%	1	1,014	-83.892%
2026-04-06	23.9800	23.9800	23.9800	23.9800	-1.276%	3	1,013	-82.360%
2026-04-01	24.2900	24.2900	24.2900	24.2900	+1.632%	125	1,010	-82.585%
2026-03-31	24.6000	24.6000	23.9000	23.9000	-12.614%	4	1,010	-82.301%
2026-03-27	27.3500	27.3500	27.3500	27.3500	+8.446%	3	1,007	-84.534%
2026-03-26	26.4300	26.4300	25.2200	25.2200	-3.000%	6	1,007	-83.228%
2026-03-25	26.0000	26.0000	26.0000	26.0000	+2.564%	1	1,013	-83.731%
2026-03-24	24.7000	25.4000	24.7000	25.3500	+14.447%	8	1,012	-83.314%
2026-03-20	22.0000	22.1500	22.0000	22.1500	+3.747%	33	1,011	-80.903%
2026-03-19	21.3500	21.3500	21.3500	21.3500	+0.235%	50	1,010	-80.187%
2026-03-18	21.0500	21.3000	21.0500	21.3000	+7.576%	4	960	-80.141%
2026-03-17	19.7000	19.8000	19.6500	19.8000	-0.252%	10	959	-78.636%
2026-03-16	20.0500	20.0500	19.8500	19.8500	-10.907%	2	959	-78.690%
2026-03-13	22.2800	22.2800	22.2800	22.2800	+19.464%	2	960	-81.014%
2026-03-12	19.3000	19.3000	18.6500	18.6500	-14.684%	7	962	-77.319%
2026-03-11	21.8600	21.8600	21.8600	21.8600	+1.627%	1	962	-80.650%
2026-03-10	21.5100	21.5100	21.5100	21.5100	-3.586%	1	963	-80.335%
2026-03-09	22.3100	22.3100	22.3100	22.3100	+6.289%	1	963	-81.040%
2026-03-05	20.3500	20.9900	20.3500	20.9900	-9.134%	14	963	-79.848%
2026-03-04	23.2900	23.2900	22.7900	23.1000	-3.830%	22	974	-81.688%
2026-02-27	24.0200	24.0200	24.0200	24.0200	+10.183%	1	954	-82.390%
2026-02-26	21.8000	21.8000	21.8000	21.8000	-17.110%	6	954	-80.596%
2026-02-25	27.9500	28.4800	26.3000	26.3000	-18.374%	4	950	-83.916%
2026-02-23	32.6300	33.0100	32.2200	32.2200	+17.548%	13	950	-86.872%
2026-02-20	27.6200	28.0700	25.8500	27.4100	-1.721%	887	959	-84.568%
2026-02-19	27.9100	27.9100	27.8900	27.8900	+2.161%	10	506	-84.833%
2026-02-18	28.4900	28.4900	27.3000	27.3000	-1.087%	7	506	-84.505%
2026-02-17	27.6000	27.6000	27.6000	27.6000	+8.363%	1	507	-84.674%
2026-02-13	27.0700	27.0700	25.3300	25.4700	-9.424%	3	507	-83.392%
2026-02-12	26.9700	29.1800	26.9700	28.1200	+2.255%	3	507	-84.957%
2026-02-11	26.1500	28.2500	26.1500	27.5000	+12.016%	36	504	-84.618%
2026-02-10	24.5500	24.5500	24.5500	24.5500	+1.237%	2	476	-82.770%
2026-02-09	24.2500	24.2500	24.2500	24.2500	-3.386%	2	476	-82.557%
2026-02-06	25.2000	25.2300	25.1000	25.1000	-1.181%	5	474	-83.147%
2026-02-05	25.4500	25.4500	25.4000	25.4000	+15.929%	5	472	-83.346%
2026-02-04	25.2500	25.2500	21.9100	21.9100	-4.114%	3	477	-80.694%
2026-02-03	17.9700	23.2500	17.7500	22.8500	+46.006%	97	475	-81.488%
2026-02-02	15.3000	15.8000	15.3000	15.6500	-0.949%	8	396	-72.971%
2026-01-30	15.3900	15.8000	15.3900	15.8000	+0.509%	4	398	-73.228%
2026-01-29	16.4000	16.4000	15.7200	15.7200	+30.456%	9	400	-73.092%
2026-01-27	12.1000	12.1000	12.0500	12.0500	+4.783%	10	400	-64.896%
2026-01-26	11.4000	11.5000	11.4000	11.5000	-2.542%	21	390	-63.217%
2026-01-23	11.8000	11.8000	11.2500	11.8000	-12.006%	41	379	-64.153%
2026-01-21	13.4100	13.4100	13.4100	13.4100	+2.759%	1	341	-68.456%
2026-01-20	13.0500	13.0500	13.0500	13.0500	+22.420%	1	342	-67.586%
2026-01-15	10.6600	10.6600	10.6600	10.6600	+7.568%	1	343	-60.319%
2026-01-14	9.9100	9.9100	9.9100	9.9100	+61.401%	1	342	-57.316%
2026-01-07	6.1600	6.1600	6.1400	6.1400	-1.760%	2	341	-31.107%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-2.038%	1	339	-32.320%
2025-12-24	6.3800	6.3800	6.3800	6.3800	-12.000%	1	339	-33.699%
2025-12-17	7.2500	7.2500	7.2500	7.2500	-4.856%	1	339	-41.655%
2025-12-10	7.6200	7.6200	7.6200	7.6200	-4.151%	1	338	-44.488%
2025-12-09	7.9500	7.9500	7.9500	7.9500	+1.923%	1	338	-46.792%
2025-12-08	7.8000	7.8000	7.8000	7.8000	-3.704%	2	338	-45.769%
2025-12-05	8.9400	8.9400	8.1000	8.1000	-27.679%	5	337	-47.778%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-8.571%	3	341	-62.232%
2025-12-03	12.2500	12.2500	12.2500	12.2500	-16.382%	10	344	-65.469%
2025-11-26	14.8000	14.8000	14.6500	14.6500	-0.340%	2	345	-71.126%
2025-11-25	14.7000	14.7000	14.7000	14.7000	-6.369%	5	345	-71.224%
2025-11-19	15.7000	15.7000	15.7000	15.7000	+11.744%	2	345	-73.057%
2025-11-18	14.0000	14.0500	14.0000	14.0500	+10.630%	10	343	-69.893%
2025-11-06	12.7000	12.7000	12.7000	12.7000	+22.233%	224	333	-66.693%
2025-11-05	10.3900	10.3900	10.3900	10.3900	+3.796%	1	130	-59.288%
2025-11-04	10.1400	10.1400	10.0100	10.0100	-2.341%	2	130	-57.742%
2025-10-31	10.2400	10.2500	10.2400	10.2500	-1.347%	2	130	-58.732%
2025-10-30	10.3800	10.3900	10.3800	10.3900	-17.866%	2	130	-59.288%
2025-10-06	12.7300	12.7300	12.6500	12.6500	+11.848%	19	130	-66.561%
2025-09-26	11.2300	11.3100	11.2300	11.3100	+0.355%	2	115	-62.599%
2025-09-25	11.0900	11.2700	11.0900	11.2700	+7.333%	2	114	-62.467%
2025-09-19	10.3400	10.6400	10.3000	10.5000	+0.962%	117	114	-59.714%
2025-09-18	10.1200	10.4800	10.1000	10.4000	+4.523%	22	59	-59.327%
2025-09-03	9.8200	9.9500	9.8200	9.9500	-1.388%	2	44	-57.487%
2025-09-02	9.8900	10.0900	9.8900	10.0900	+4.886%	2	45	-58.077%
2025-08-28	9.5800	9.7000	9.5800	9.6200	-9.841%	3	45	-56.029%
2025-08-27	10.4900	10.6700	10.4900	10.6700	-4.305%	2	44	-60.356%
2025-08-26	11.1500	11.1500	11.1500	11.1500	-5.348%	1	44	-62.063%
2025-08-18	11.7500	11.7800	11.7500	11.7800	-1.423%	2	43	-64.092%
2025-08-15	11.9500	11.9500	11.9500	11.9500	-9.125%	1	42	-64.603%
2025-08-14	12.9800	13.1800	12.9800	13.1500	-1.645%	3	42	-67.833%
2025-08-13	13.2200	13.3700	13.2200	13.3700	+8.435%	2	41	-68.362%
2025-08-11	12.1500	12.3300	12.1500	12.3300	+0.244%	2	41	-65.693%
2025-08-08	12.1300	12.3000	12.1300	12.3000	+18.042%	2	42	-65.610%
2025-08-04	10.4200	10.4200	10.4200	10.4200	+20.602%	2	43	-59.405%
2025-07-30	8.5600	8.6400	8.5600	8.6400	+1.053%	2	43	-51.042%
2025-07-28	8.3400	8.5500	8.3400	8.5500	-8.458%	2	42	-50.526%
2025-07-22	9.1700	9.3400	9.1700	9.3400	+0.107%	2	42	-54.711%
2025-07-21	9.3900	9.3900	9.3300	9.3300	-5.758%	2	42	-54.662%
2025-07-18	9.9100	9.9100	9.7500	9.9000	-3.883%	4	41	-57.273%
2025-07-16	9.6600	10.5000	9.6600	10.3000	+13.187%	54	41	-58.932%
2025-07-09	8.9200	9.1000	8.9200	9.1000	+1.790%	2	35	-53.516%
2025-07-08	8.8600	8.9400	8.8600	8.9400	-0.445%	2	35	-52.685%
2025-07-07	8.7900	8.9800	8.7900	8.9800	-2.497%	2	34	-52.895%
2025-07-01	8.9800	9.2100	8.9800	9.2100	+1.768%	2	34	-54.072%
2025-06-30	8.8800	9.0500	8.8800	9.0500	-5.136%	2	34	-53.260%
2025-06-27	9.2200	9.5400	9.2200	9.5400	-15.947%	2	34	-55.660%
2025-05-30	11.3500	11.3500	11.3500	11.3500	+19.348%	2	34	-62.731%
2025-05-19	9.3800	9.5100	9.3800	9.5100	+1.603%	2	33	-55.521%
2025-05-16	9.1500	9.3600	9.1500	9.3600	-2.601%	4	33	-54.808%
2025-05-15	9.2600	9.6100	9.2600	9.6100	+7.735%	2	33	-55.983%
2025-05-14	8.8000	8.9200	8.8000	8.9200	-2.938%	2	33	-52.578%
2025-05-13	9.0000	9.1900	9.0000	9.1900	+58.997%	2	33	-53.972%
2025-01-27	6.0000	6.0000	5.7800	5.7800	-22.416%	21	33	-26.817%
2025-01-10	7.4500	7.4500	7.4500	7.4500	-3.247%	40	39	-43.221%
2024-11-07	7.7000	7.7000	7.7000	7.7000	-31.858%	5	27	-45.065%
2024-10-02	11.3000	11.3000	11.3000	11.3000	-9.600%	1	27	-62.566%
2024-09-24	12.5000	12.5000	12.5000	12.5000	-7.063%	10	28	-66.160%
2024-09-20	13.4500	13.4500	13.4500	13.4500	+0.373%	20	30	-68.550%
2024-09-19	13.4000	13.4000	13.4000	13.4000	-4.286%	10	20	-68.433%
2024-08-29	14.0000	14.0000	14.0000	14.0000	-29.293%	10	30	-69.786%
2024-08-06	19.8000	19.8000	19.8000	19.8000	+0.253%	1	20	-78.636%
2024-08-05	20.0300	20.0300	19.7500	19.7500	+21.914%	2	19	-78.582%
2024-07-24	16.2000	16.2000	16.2000	16.2000	-0.796%	3	17	-73.889%
2024-07-19	16.3600	16.3600	16.3300	16.3300	-1.030%	20	18	-74.097%
2024-07-18	16.5000	16.5000	16.5000	16.5000	+4.762%	5	27	-74.364%
2024-06-27	15.7500	15.7500	15.7500	15.7500	-17.323%	1	27	-73.143%
2024-06-04	19.0500	19.0500	19.0500	19.0500	-8.721%	1	28	-77.795%
2024-05-31	21.9500	21.9500	20.8700	20.8700	+46.972%	50	27	-79.732%
2024-05-28	14.2000	14.2000	14.2000	14.2000	+18.333%	1	2	-70.211%
2024-03-12	12.0000	12.0000	12.0000	12.0000	0.000%	2	1	-64.750%