Dark

CRM20261218P190
CRM Dec 18 2026 190.00 Put (CRM261218P00190000)
option OPRA

EOD

Aug 13, 2026

18.30+1.273%(+0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.0500	18.4100	17.0500	18.3000	+1.273%	5	1,531	0.000%
2026-08-12	18.0000	18.5200	18.0000	18.0700	+9.184%	203	1,528	+1.273%
2026-08-11	17.0000	17.0000	16.1400	16.5500	-3.216%	147	1,388	+10.574%
2026-08-10	17.1500	17.1500	17.1000	17.1000	-11.628%	21	1,354	+7.018%
2026-08-07	19.3100	19.9000	19.3100	19.3500	-14.945%	31	1,363	-5.426%
2026-08-06	22.9500	23.4500	22.7500	22.7500	+13.184%	15	1,383	-19.560%
2026-08-05	19.9500	20.8000	19.7000	20.1000	-6.944%	140	1,396	-8.955%
2026-08-04	21.6700	21.6700	21.6000	21.6000	-1.595%	2	1,266	-15.278%
2026-08-03	21.0000	21.9500	21.0000	21.9500	-10.041%	2	1,265	-16.629%
2026-07-31	25.4000	25.5000	24.4000	24.4000	-3.366%	12	1,264	-25.000%
2026-07-30	27.4500	27.7500	25.2500	25.2500	+17.169%	14	1,253	-27.525%
2026-07-29	22.7500	22.7500	21.1500	21.5500	-12.041%	5	1,246	-15.081%
2026-07-28	24.4500	24.5000	24.4500	24.5000	-15.225%	2	1,244	-25.306%
2026-07-27	29.1500	29.1500	28.9000	28.9000	-18.775%	3	1,243	-36.678%
2026-07-24	35.5800	35.5800	35.5800	35.5800	-1.029%	6	1,243	-48.567%
2026-07-22	35.9500	35.9500	35.9500	35.9500	+11.404%	2	1,240	-49.096%
2026-07-21	32.2700	32.2700	32.2700	32.2700	-1.164%	1	1,239	-43.291%
2026-07-15	32.6500	32.6500	32.6500	32.6500	+0.307%	1	1,239	-43.951%
2026-07-14	35.2600	35.2600	32.5500	32.5500	-0.762%	6	1,239	-43.779%
2026-07-13	32.8300	32.8300	32.8000	32.8000	-3.245%	3	1,239	-44.207%
2026-07-10	33.9000	33.9000	33.9000	33.9000	-5.964%	1	1,237	-46.018%
2026-07-09	38.6500	38.6500	36.0500	36.0500	+7.132%	2	1,236	-49.237%
2026-07-08	33.8800	33.8800	33.6500	33.6500	+9.431%	18	1,235	-45.617%
2026-07-07	31.9500	31.9500	30.7500	30.7500	-8.754%	2	1,234	-40.488%
2026-07-06	36.0100	36.0100	33.7000	33.7000	-0.590%	6	1,233	-45.697%
2026-07-02	34.2500	34.5500	33.8000	33.9000	-4.237%	25	1,232	-46.018%
2026-07-01	35.0000	35.4000	34.8700	35.4000	-14.389%	6	1,232	-48.305%
2026-06-30	41.3500	41.3500	41.3500	41.3500	-2.797%	1	1,233	-55.744%
2026-06-26	42.5400	42.5400	42.5400	42.5400	-1.299%	1	1,232	-56.982%
2026-06-23	43.0000	43.1000	42.8200	43.1000	-4.180%	7	1,232	-57.541%
2026-06-22	44.9800	44.9800	44.9800	44.9800	+3.023%	3	1,234	-59.315%
2026-06-18	45.4000	45.4000	43.6600	43.6600	+7.537%	3	1,237	-58.085%
2026-06-17	39.0000	40.6000	39.0000	40.6000	+11.233%	6	1,237	-54.926%
2026-06-15	34.5000	36.5000	34.5000	36.5000	-1.004%	2	1,237	-49.863%
2026-06-12	36.8700	36.8700	36.8700	36.8700	+27.358%	2	1,236	-50.366%
2026-06-09	28.9500	28.9500	28.9500	28.9500	+16.687%	2	1,237	-36.788%
2026-06-04	24.8100	24.8100	24.8100	24.8100	+2.478%	1	1,235	-26.239%
2026-06-03	23.8600	24.4500	23.8600	24.2100	+15.837%	20	1,235	-24.411%
2026-06-02	21.9500	21.9500	20.9000	20.9000	+12.668%	37	1,229	-12.440%
2026-06-01	20.5400	20.5400	18.4100	18.5500	-20.726%	28	1,234	-1.348%
2026-05-29	23.5000	23.5000	23.4000	23.4000	-22.645%	2	1,227	-21.795%
2026-05-28	30.2500	30.2500	30.2500	30.2500	+2.542%	1	1,228	-39.504%
2026-05-27	29.5000	29.5000	29.5000	29.5000	-0.371%	1	1,229	-37.966%
2026-05-22	29.6100	29.6100	29.6100	29.6100	-4.699%	2	1,231	-38.197%
2026-05-21	31.0700	31.0700	31.0700	31.0700	+4.087%	2	1,231	-41.101%
2026-05-20	31.0900	31.0900	29.8500	29.8500	+0.845%	104	1,231	-38.693%
2026-05-19	26.9700	29.6000	26.9700	29.6000	-3.110%	13	1,173	-38.176%
2026-05-18	30.7300	31.1000	30.5500	30.5500	-17.209%	16	1,173	-40.098%
2026-05-13	37.4500	37.6500	36.9000	36.9000	+15.856%	25	1,173	-50.407%
2026-05-12	32.1200	32.1200	31.8500	31.8500	+8.149%	13	1,171	-42.543%
2026-05-08	29.3500	29.4500	29.3500	29.4500	+3.697%	7	1,171	-37.861%
2026-05-06	28.4000	28.4000	28.4000	28.4000	+3.650%	6	1,171	-35.563%
2026-05-05	27.4500	27.4500	27.4000	27.4000	+1.481%	9	1,171	-33.212%
2026-05-04	25.8000	27.0000	25.8000	27.0000	-4.762%	13	1,162	-32.222%
2026-05-01	28.6700	28.6700	28.3500	28.3500	-5.500%	2	1,160	-35.450%
2026-04-29	30.0000	30.0000	30.0000	30.0000	+4.603%	1	1,160	-39.000%
2026-04-28	28.6800	28.6800	28.6800	28.6800	-6.152%	12	1,160	-36.192%
2026-04-27	30.5600	30.5600	30.5600	30.5600	-8.885%	2	1,148	-40.118%
2026-04-23	30.3500	33.5400	30.3500	33.5400	+33.625%	9	1,148	-45.438%
2026-04-22	25.0500	25.1000	25.0500	25.1000	-2.562%	2	1,145	-27.092%
2026-04-20	26.2000	26.2200	25.5700	25.7600	-12.232%	102	1,143	-28.960%
2026-04-15	29.3500	29.3500	29.3500	29.3500	-11.195%	1	1,111	-37.649%
2026-04-14	33.0500	33.0500	33.0500	33.0500	-9.303%	1	1,112	-44.629%
2026-04-13	36.4400	36.4400	36.4400	36.4400	-2.593%	5	1,111	-49.780%
2026-04-10	36.6300	37.4500	36.6300	37.4100	+10.452%	6	1,106	-51.083%
2026-04-09	34.0600	34.0600	33.8700	33.8700	+29.275%	3	1,106	-45.970%
2026-04-06	26.2000	26.2000	26.2000	26.2000	-7.649%	1	1,107	-30.153%
2026-04-02	28.3700	28.3700	28.3700	28.3700	+6.096%	2	1,106	-35.495%
2026-04-01	26.0000	26.7400	25.6500	26.7400	+0.526%	165	1,106	-31.563%
2026-03-31	28.2000	28.2000	26.4000	26.6000	-3.448%	24	983	-31.203%
2026-03-30	29.2500	29.3000	27.5500	27.5500	+2.991%	12	984	-33.575%
2026-03-26	26.7500	26.7500	26.7500	26.7500	-8.233%	1	973	-31.589%
2026-03-25	27.9500	29.1500	27.9500	29.1500	+6.581%	2	973	-37.221%
2026-03-24	26.9700	27.3500	26.9700	27.3500	+13.251%	2	973	-33.090%
2026-03-20	24.4500	24.4500	24.1500	24.1500	+1.684%	43	972	-24.224%
2026-03-19	22.3700	23.7500	22.3700	23.7500	+1.496%	5	933	-22.947%
2026-03-18	23.4000	23.4000	23.4000	23.4000	+6.364%	7	929	-21.795%
2026-03-17	21.4700	22.0000	21.4700	22.0000	-1.124%	35	922	-16.818%
2026-03-16	22.2500	22.2500	22.2500	22.2500	-8.624%	1	916	-17.753%
2026-03-13	22.8500	24.3500	22.8500	24.3500	+8.657%	2	917	-24.846%
2026-03-12	21.3000	22.4100	20.5000	22.4100	-11.423%	32	917	-18.340%
2026-03-11	25.0000	25.3000	25.0000	25.3000	+6.661%	2	922	-27.668%
2026-03-10	23.7200	23.7200	23.7200	23.7200	+0.169%	1	920	-22.850%
2026-03-09	23.8800	24.7500	23.6800	23.6800	+2.511%	24	920	-22.720%
2026-03-05	22.4500	23.1000	22.4500	23.1000	-9.695%	5	905	-20.779%
2026-03-04	25.7000	25.7000	25.5800	25.5800	+3.228%	2	908	-28.460%
2026-03-03	26.3200	26.3200	24.7800	24.7800	-0.161%	2	908	-26.150%
2026-02-26	25.3500	25.8500	24.7500	24.8200	-7.388%	32	908	-26.269%
2026-02-25	26.8000	26.8000	26.8000	26.8000	-13.826%	1	905	-31.716%
2026-02-24	33.8400	33.8400	31.0000	31.1000	-11.823%	3	905	-41.158%
2026-02-23	35.2700	35.2700	35.2700	35.2700	+18.356%	1	903	-48.115%
2026-02-20	29.4800	29.8000	29.4800	29.8000	-4.026%	3	905	-38.591%
2026-02-19	31.1500	31.1500	31.0500	31.0500	+4.440%	2	904	-41.063%
2026-02-18	29.9000	29.9000	29.7300	29.7300	-3.786%	5	903	-38.446%
2026-02-12	30.5000	32.0000	30.5000	30.9000	+8.042%	71	898	-40.777%
2026-02-11	28.6000	28.6000	28.6000	28.6000	+9.369%	3	934	-36.014%
2026-02-10	26.4300	26.4300	26.1500	26.1500	-1.876%	9	934	-30.019%
2026-02-09	28.0000	28.0000	26.6500	26.6500	-3.964%	9	934	-31.332%
2026-02-06	28.2500	28.2500	27.4900	27.7500	-1.070%	10	928	-34.054%
2026-02-05	26.1500	28.0500	26.1500	28.0500	+17.119%	6	928	-34.759%
2026-02-04	28.1500	28.1500	23.9500	23.9500	-6.555%	16	933	-23.591%
2026-02-03	20.0200	25.6300	19.8000	25.6300	+42.786%	49	933	-28.599%
2026-02-02	17.2700	17.9500	17.2700	17.9500	-0.278%	4	929	+1.950%
2026-01-30	17.2400	18.0000	17.2400	18.0000	0.000%	4	926	+1.667%
2026-01-29	17.4500	18.2800	17.4500	18.0000	+34.831%	755	944	+1.667%
2026-01-28	13.3000	13.3500	13.2000	13.3500	-2.909%	53	342	+37.079%
2026-01-27	13.7500	13.7500	13.7500	13.7500	-3.509%	1	304	+33.091%
2026-01-23	13.2000	14.2500	13.2000	14.2500	+1.786%	5	303	+28.421%
2026-01-22	14.0000	14.0000	14.0000	14.0000	-7.285%	4	305	+30.714%
2026-01-21	15.1000	15.1000	15.1000	15.1000	+1.342%	6	309	+21.192%
2026-01-20	14.5000	14.9000	14.5000	14.9000	+14.176%	64	309	+22.819%
2026-01-16	12.8000	13.0500	12.8000	13.0500	+8.569%	12	256	+40.230%
2026-01-15	12.2200	12.2200	11.9500	12.0200	+1.864%	35	256	+52.246%
2026-01-14	11.2100	11.8000	11.2100	11.8000	+50.318%	36	231	+55.085%
2026-01-09	7.8500	7.8500	7.8500	7.8500	-4.848%	1	232	+133.121%
2026-01-05	8.3000	8.4000	8.2500	8.2500	-2.941%	34	221	+121.818%
2026-01-02	8.3500	8.5000	8.3500	8.5000	+20.056%	4	221	+115.294%
2025-12-26	7.0800	7.0800	7.0800	7.0800	-1.803%	1	217	+158.475%
2025-12-24	7.2100	7.2100	7.2100	7.2100	-4.503%	1	217	+153.814%
2025-12-22	7.6000	7.6000	7.5500	7.5500	-6.211%	3	217	+142.384%
2025-12-19	8.1000	8.3000	8.0500	8.0500	-4.167%	31	219	+127.329%
2025-12-18	8.2000	8.4000	8.1500	8.4000	+2.689%	17	205	+117.857%
2025-12-17	8.1800	8.1800	8.1800	8.1800	-8.090%	1	209	+123.716%
2025-12-15	8.6500	8.9000	8.6500	8.9000	+3.851%	3	208	+105.618%
2025-12-10	8.5700	8.5700	8.5700	8.5700	-4.246%	1	207	+113.536%
2025-12-09	8.9500	8.9500	8.9500	8.9500	+2.169%	1	207	+104.469%
2025-12-08	8.7600	8.7600	8.7600	8.7600	-13.009%	2	207	+108.904%
2025-12-05	10.0700	10.0700	10.0700	10.0700	-13.932%	1	206	+81.728%
2025-12-04	12.5500	12.5500	11.7000	11.7000	-12.882%	4	206	+56.410%
2025-12-03	14.4000	14.4000	13.4300	13.4300	-9.866%	12	207	+36.262%
2025-12-01	14.9000	14.9000	14.9000	14.9000	-5.696%	1	197	+22.819%
2025-11-25	16.7000	16.7000	15.8000	15.8000	-7.602%	8	197	+15.823%
2025-11-24	17.3500	17.3500	17.0000	17.1000	-5.000%	24	192	+7.018%
2025-11-21	18.0000	18.0000	18.0000	18.0000	+22.449%	2	203	+1.667%
2025-11-07	14.9000	14.9000	14.6500	14.7000	+26.833%	15	203	+24.490%
2025-11-05	11.5900	11.5900	11.5900	11.5900	+3.853%	1	188	+57.895%
2025-11-04	11.3200	11.3200	11.1600	11.1600	-2.105%	2	188	+63.978%
2025-10-30	11.5600	11.5600	11.4000	11.4000	-1.809%	3	188	+60.526%
2025-10-29	11.6000	11.6100	11.6000	11.6100	+6.612%	4	189	+57.623%
2025-10-22	10.9000	10.9000	10.8900	10.8900	-8.101%	2	186	+68.044%
2025-10-20	11.8500	11.8500	11.8500	11.8500	-8.423%	3	184	+54.430%
2025-10-16	12.8800	12.9400	12.8800	12.9400	-8.227%	2	187	+41.422%
2025-10-10	13.3000	14.1000	13.3000	14.1000	+4.444%	30	185	+29.787%
2025-10-09	13.9000	13.9000	13.5000	13.5000	-4.930%	4	167	+35.556%
2025-10-08	14.3400	14.3400	14.2000	14.2000	-1.730%	8	166	+28.873%
2025-10-07	14.4500	14.4500	14.4500	14.4500	+10.305%	7	165	+26.644%
2025-10-06	14.4500	14.4500	13.1000	13.1000	-11.486%	2	165	+39.695%
2025-10-01	14.8000	14.8000	14.8000	14.8000	+19.067%	1	163	+23.649%
2025-09-25	12.3600	12.4300	12.3600	12.4300	+9.227%	2	162	+47.224%
2025-09-19	11.3800	11.3800	11.3800	11.3800	+0.797%	1	162	+60.808%
2025-09-18	11.1900	11.2900	11.1900	11.2900	-7.231%	2	161	+62.090%
2025-09-17	12.1400	12.1700	12.1400	12.1700	-0.976%	2	162	+50.370%
2025-09-16	12.2100	12.2900	12.2100	12.2900	+4.064%	2	162	+48.902%
2025-09-15	11.6900	11.8100	11.6900	11.8100	+14.438%	2	161	+54.953%
2025-09-08	10.2500	10.3500	10.2500	10.3200	-4.444%	3	160	+77.326%
2025-09-05	10.8000	10.8000	10.8000	10.8000	-9.623%	1	159	+69.444%
2025-09-04	11.9500	11.9500	11.9500	11.9500	+14.904%	14	159	+53.138%
2025-09-03	10.9200	11.1100	10.4000	10.4000	-8.370%	3	170	+75.962%
2025-09-02	11.3500	11.3500	11.3500	11.3500	-5.100%	10	168	+61.233%
2025-08-25	11.7400	11.9600	11.7400	11.9600	-0.333%	2	158	+53.010%
2025-08-15	12.0000	12.0000	12.0000	12.0000	-18.089%	1	157	+52.500%
2025-08-13	14.6000	14.7000	14.6000	14.6500	-4.248%	14	156	+24.915%
2025-08-12	15.0000	16.5000	15.0000	15.3000	+3.030%	59	156	+19.608%
2025-08-11	13.5000	14.8500	13.5000	14.8500	+9.594%	23	156	+23.232%
2025-08-08	13.4500	13.5500	13.4500	13.5500	+16.911%	2	155	+35.055%
2025-08-04	11.5000	11.5900	11.5000	11.5900	+12.634%	2	154	+57.895%
2025-07-31	10.2900	10.2900	10.2900	10.2900	+8.316%	1	154	+77.843%
2025-07-29	9.4500	9.5000	9.4500	9.5000	+0.849%	3	153	+92.632%
2025-07-28	9.2700	9.4200	9.2700	9.4200	-3.086%	2	153	+94.268%
2025-07-23	9.6800	9.7200	9.6800	9.7200	-10.826%	2	153	+88.272%
2025-07-18	10.8200	10.9000	10.8200	10.9000	+12.025%	2	153	+67.890%
2025-05-14	9.5500	9.7300	9.5500	9.7300	-3.088%	2	154	+88.078%
2025-05-13	9.9000	10.1000	9.8500	10.0400	-13.523%	4	154	+82.271%
2025-05-08	11.6000	11.6100	11.6000	11.6100	-29.337%	2	154	+57.623%
2025-04-16	16.4500	16.4500	16.4300	16.4300	+0.305%	2	155	+11.382%
2025-04-08	16.3800	16.3800	16.3800	16.3800	+31.566%	1	155	+11.722%
2025-03-28	12.4500	12.4500	12.4500	12.4500	+94.531%	4	155	+46.988%
2025-01-31	6.4000	6.4000	6.4000	6.4000	-8.571%	2	157	+185.938%
2025-01-27	7.0000	7.0000	7.0000	7.0000	-6.040%	1	158	+161.429%
2024-12-26	7.4500	7.4500	7.4500	7.4500	+9.078%	1	159	+145.638%
2024-12-16	6.8300	6.8300	6.8300	6.8300	+14.790%	2	160	+167.936%
2024-12-06	5.9500	5.9500	5.9500	5.9500	-34.109%	2	160	+207.563%
2024-11-06	9.0300	9.0300	9.0300	9.0300	-12.160%	10	161	+102.658%
2024-10-25	10.2800	10.2800	10.2800	10.2800	+2.187%	20	161	+78.016%
2024-10-17	10.0600	10.0600	10.0600	10.0600	-24.075%	4	161	+81.909%
2024-09-24	13.2500	13.2500	13.2500	13.2500	-5.425%	2	161	+38.113%
2024-09-20	14.0200	14.0200	14.0100	14.0100	-5.847%	64	162	+30.621%
2024-09-19	14.8800	14.8800	14.8800	14.8800	-5.823%	1	162	+22.984%
2024-09-16	15.8000	15.8000	15.8000	15.8000	-6.785%	4	163	+15.823%
2024-09-12	16.9200	16.9500	16.9200	16.9500	-8.279%	8	167	+7.965%
2024-09-09	18.4800	18.4800	18.4800	18.4800	+2.553%	1	159	-0.974%
2024-09-04	18.0200	18.0200	18.0200	18.0200	+17.932%	5	158	+1.554%
2024-08-29	15.2800	15.2800	15.2800	15.2800	-5.387%	10	158	+19.764%
2024-08-23	16.1500	16.1500	16.1500	16.1500	-7.184%	2	158	+13.313%
2024-08-22	17.0500	17.4000	17.0500	17.4000	-15.738%	4	159	+5.172%
2024-08-07	20.6000	20.6500	20.6000	20.6500	-12.128%	2	155	-11.380%
2024-08-05	22.2000	23.5000	22.2000	23.5000	+39.466%	2	155	-22.128%
2024-07-25	16.8500	16.8500	16.8500	16.8500	+2.432%	1	156	+8.605%
2024-07-23	16.4500	16.4500	16.4500	16.4500	-8.814%	2	157	+11.246%
2024-07-18	18.0400	18.0400	18.0400	18.0400	+10.675%	10	157	+1.441%
2024-07-16	16.3500	16.3500	16.3000	16.3000	-3.550%	2	157	+12.270%
2024-07-09	16.9000	16.9000	16.9000	16.9000	+2.673%	1	155	+8.284%
2024-07-02	16.4600	16.4600	16.4600	16.4600	+0.366%	1	156	+11.179%
2024-07-01	16.3900	16.4000	16.3900	16.4000	0.000%	3	156	+11.585%
2024-06-28	16.4000	16.4000	16.4000	16.4000	-4.762%	1	158	+11.585%
2024-06-27	17.5700	17.5700	17.2200	17.2200	-8.404%	2	159	+6.272%
2024-06-25	18.5200	18.8000	18.1500	18.8000	0.000%	3	159	-2.660%
2024-06-21	18.8000	18.8000	18.8000	18.8000	-3.590%	2	157	-2.660%
2024-06-20	20.1500	20.1500	19.5000	19.5000	-7.583%	7	156	-6.154%
2024-06-13	20.2300	21.1000	20.2300	21.1000	+8.205%	4	155	-13.270%
2024-06-12	19.8500	20.1000	19.5000	19.5000	+4.000%	5	152	-6.154%
2024-06-11	19.6000	19.6000	18.6000	18.7500	-3.101%	34	149	-2.400%
2024-06-06	20.0000	20.0000	19.3500	19.3500	-10.706%	3	136	-5.426%
2024-06-05	20.8000	21.6700	20.8000	21.6700	+6.749%	9	134	-15.551%
2024-06-04	20.0700	21.0000	20.0000	20.3000	-0.441%	7	134	-9.852%
2024-06-03	20.3900	20.3900	20.3900	20.3900	-0.147%	1	131	-10.250%
2024-05-31	23.9300	24.7000	20.4200	20.4200	-20.699%	204	131	-10.382%
2024-05-30	22.0000	25.8300	22.0000	25.7500	+69.408%	64	58	-28.932%
2024-04-15	15.2000	15.2000	15.2000	15.2000	+16.923%	1	2	+20.395%
2024-03-12	13.0000	13.0000	13.0000	13.0000	0.000%	2	1	+40.769%