Dark

CRM20261218P195
CRM Dec 18 2026 195.00 Put (CRM261218P00195000)
option OPRA

EOD

Sep 29, 2026

6.30+12.500%(+0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.6500	6.3000	5.6500	6.3000	+12.500%	5	1,024	0.000%
2026-09-28	5.6000	5.6000	5.6000	5.6000	+20.430%	1	1,020	+12.500%
2026-09-25	4.3700	4.6500	4.3700	4.6500	+14.251%	5	1,020	+35.484%
2026-09-24	4.1000	4.1000	4.0000	4.0700	-5.349%	15	1,017	+54.791%
2026-09-23	4.4800	4.4800	4.2000	4.3000	-17.308%	3	1,018	+46.512%
2026-09-22	4.8000	5.5500	4.8000	5.2000	+20.930%	37	1,018	+21.154%
2026-09-21	4.1000	4.5500	4.1000	4.3000	-7.328%	15	1,007	+46.512%
2026-09-18	4.6000	4.6400	4.6000	4.6400	+16.000%	4	995	+35.776%
2026-09-17	4.3500	4.3500	4.0000	4.0000	+6.101%	5	996	+57.500%
2026-09-16	3.5300	3.7700	3.5300	3.7700	+13.897%	2	996	+67.109%
2026-09-15	3.2000	3.3100	3.0800	3.3100	-10.541%	25	995	+90.332%
2026-09-14	3.7000	3.7000	3.7000	3.7000	-11.058%	1	1,008	+70.270%
2026-09-11	4.7500	4.7500	4.0100	4.1600	-10.538%	7	1,008	+51.442%
2026-09-10	4.4000	4.6500	4.4000	4.6500	+8.140%	18	1,004	+35.484%
2026-09-09	3.9600	4.3000	3.9600	4.3000	-1.602%	6	1,014	+46.512%
2026-09-08	3.8400	4.3700	3.8400	4.3700	+48.639%	27	1,012	+44.165%
2026-09-04	2.8200	3.0000	2.8200	2.9400	+14.844%	6	999	+114.286%
2026-09-03	2.7000	2.7000	2.5600	2.5600	-20.497%	5	999	+146.094%
2026-09-02	3.4300	3.5000	3.2200	3.2200	-5.848%	16	1,000	+95.652%
2026-09-01	3.0500	3.4200	3.0500	3.4200	+11.765%	9	995	+84.211%
2026-08-31	3.2000	3.2000	3.0600	3.0600	-10.000%	10	1,004	+105.882%
2026-08-28	3.5500	3.5500	3.3000	3.4000	-20.746%	35	1,004	+85.294%
2026-08-27	4.5200	5.0000	4.2900	4.2900	-70.515%	32	995	+46.853%
2026-08-26	15.1000	15.1000	14.5500	14.5500	+2.827%	14	994	-56.701%
2026-08-25	14.0500	14.1500	14.0500	14.1500	+3.285%	16	994	-55.477%
2026-08-21	14.2500	14.2500	13.7000	13.7000	-4.861%	2	993	-54.015%
2026-08-20	14.4000	14.4000	14.4000	14.4000	-5.944%	1	995	-56.250%
2026-08-19	16.6500	16.6500	15.0100	15.3100	-14.469%	11	995	-58.850%
2026-08-18	18.1900	18.4000	17.6000	17.9000	-14.964%	21	995	-64.804%
2026-08-17	19.9000	21.0500	19.9000	21.0500	+11.671%	107	999	-70.071%
2026-08-14	18.5400	19.4500	18.5400	18.8500	+3.005%	614	972	-66.578%
2026-08-13	19.6100	19.6100	18.2200	18.3000	-4.188%	4	492	-65.574%
2026-08-11	19.2000	19.2000	18.6300	19.1000	-3.730%	66	490	-67.016%
2026-08-10	21.0500	21.0500	19.8400	19.8400	-23.398%	9	477	-68.246%
2026-08-06	26.1900	26.2900	25.9000	25.9000	+15.625%	3	482	-75.676%
2026-08-05	22.6000	22.9900	22.4000	22.4000	-5.882%	14	480	-71.875%
2026-08-04	24.3100	24.3100	23.8000	23.8000	-3.838%	6	489	-73.529%
2026-08-03	24.7000	24.8000	24.1500	24.7500	-12.047%	6	488	-74.545%
2026-07-31	28.1400	28.1400	28.1400	28.1400	+14.437%	1	488	-77.612%
2026-07-29	24.5900	24.5900	24.5900	24.5900	-20.932%	2	487	-74.380%
2026-07-27	35.5500	35.5500	31.1000	31.1000	-28.142%	3	485	-79.743%
2026-07-23	43.2800	43.2800	43.2800	43.2800	+9.792%	1	483	-85.444%
2026-07-22	39.5500	39.5500	39.4200	39.4200	+21.292%	2	482	-84.018%
2026-07-20	32.5000	32.5000	32.5000	32.5000	-6.069%	3	481	-80.615%
2026-07-17	34.2000	34.7000	34.2000	34.6000	-5.645%	9	478	-81.792%
2026-07-15	36.6700	36.6700	36.6700	36.6700	-5.781%	1	478	-82.820%
2026-07-14	38.9200	38.9200	38.9200	38.9200	+11.679%	1	479	-83.813%
2026-07-13	36.3800	36.4000	34.8500	34.8500	-7.166%	22	479	-81.923%
2026-07-10	37.5400	37.5400	37.5400	37.5400	-4.235%	1	463	-83.218%
2026-07-09	42.6400	42.6400	39.2000	39.2000	+4.561%	2	464	-83.929%
2026-07-08	37.4900	37.4900	37.4900	37.4900	+8.667%	1	464	-83.196%
2026-07-07	35.6400	35.6400	34.5000	34.5000	-12.614%	3	465	-81.739%
2026-07-06	39.4800	39.4800	39.4800	39.4800	+5.561%	1	466	-84.043%
2026-07-02	37.4000	37.4000	37.4000	37.4000	-4.152%	1	467	-83.155%
2026-07-01	39.0200	39.0200	39.0200	39.0200	-14.336%	1	467	-83.854%
2026-06-30	45.5500	45.5500	45.5500	45.5500	+5.955%	1	467	-86.169%
2026-06-29	42.9900	42.9900	42.9900	42.9900	-8.082%	1	468	-85.345%
2026-06-24	46.7800	46.7800	46.7700	46.7700	-0.085%	3	468	-86.530%
2026-06-23	46.8100	46.8100	46.8100	46.8100	-2.944%	3	469	-86.541%
2026-06-18	48.2000	48.2300	48.2000	48.2300	+11.514%	7	436	-86.938%
2026-06-17	43.2500	43.2500	43.2500	43.2500	+2.488%	30	436	-85.434%
2026-06-16	42.2000	42.2000	42.2000	42.2000	+4.069%	1	436	-85.071%
2026-06-12	40.5500	40.5500	40.5500	40.5500	+18.049%	1	436	-84.464%
2026-06-10	34.3500	34.3500	34.3500	34.3500	+2.232%	1	436	-81.659%
2026-06-09	32.1000	33.6000	32.0500	33.6000	+17.483%	6	437	-81.250%
2026-06-05	29.1500	29.1500	28.6000	28.6000	+4.380%	3	431	-77.972%
2026-06-04	27.4000	27.4000	27.4000	27.4000	-0.364%	3	431	-77.007%
2026-06-03	26.9000	27.5000	26.8500	27.5000	+13.169%	20	431	-77.091%
2026-06-02	24.3000	24.3000	24.3000	24.3000	+16.827%	1	431	-74.074%
2026-06-01	23.1700	23.1700	20.8000	20.8000	-18.431%	17	431	-69.712%
2026-05-29	26.4000	26.4000	25.5000	25.5000	-19.406%	4	435	-75.294%
2026-05-27	31.6400	31.6400	31.6400	31.6400	-1.433%	50	433	-80.088%
2026-05-26	32.0000	32.1000	32.0000	32.1000	-1.835%	30	383	-80.374%
2026-05-22	32.7000	32.7000	32.7000	32.7000	-4.803%	1	373	-80.734%
2026-05-21	35.4500	35.4500	34.3500	34.3500	+1.537%	6	373	-81.659%
2026-05-20	34.0500	34.0500	33.8300	33.8300	+14.523%	8	373	-81.377%
2026-05-19	29.5400	29.5400	29.5400	29.5400	-15.503%	1	365	-78.673%
2026-05-18	34.9600	34.9600	34.9600	34.9600	-3.158%	1	365	-81.979%
2026-05-12	36.1500	36.1500	36.1000	36.1000	+10.567%	7	365	-82.548%
2026-05-08	32.6500	32.6500	32.6500	32.6500	+13.763%	3	371	-80.704%
2026-05-07	28.7000	28.7000	28.7000	28.7000	-9.464%	1	371	-78.049%
2026-05-06	31.7000	31.7000	31.7000	31.7000	+6.376%	2	371	-80.126%
2026-05-05	29.8000	30.1200	29.8000	29.8000	-3.560%	3	369	-78.859%
2026-05-01	30.9000	30.9000	30.9000	30.9000	-11.714%	1	368	-79.612%
2026-04-24	35.0000	35.0000	35.0000	35.0000	-0.878%	2	368	-82.000%
2026-04-23	35.3100	35.3100	35.3100	35.3100	+27.473%	2	370	-82.158%
2026-04-22	27.7000	27.7000	27.7000	27.7000	+0.544%	6	368	-77.256%
2026-04-21	26.7000	27.5500	26.7000	27.5500	-6.831%	4	366	-77.132%
2026-04-20	29.5700	29.5700	29.5700	29.5700	-20.232%	1	366	-78.695%
2026-04-13	37.0700	37.0700	37.0700	37.0700	-0.563%	1	366	-83.005%
2026-04-09	34.9700	37.2800	34.9700	37.2800	+23.648%	10	365	-83.101%
2026-04-07	30.1500	30.1500	30.1500	30.1500	+3.608%	1	363	-79.104%
2026-04-06	29.0000	29.4500	29.0000	29.1000	+0.518%	4	362	-78.351%
2026-04-01	29.0000	29.0000	28.9500	28.9500	-5.392%	2	359	-78.238%
2026-03-30	31.2000	31.2000	30.6000	30.6000	-7.245%	2	361	-79.412%
2026-03-27	32.9100	32.9900	32.9100	32.9900	+10.965%	7	360	-80.903%
2026-03-26	29.5500	29.7300	29.1000	29.7300	-3.002%	9	355	-78.809%
2026-03-25	30.6500	30.6500	30.6500	30.6500	+0.163%	1	348	-79.445%
2026-03-24	29.4500	30.6000	29.4500	30.6000	+16.972%	12	348	-79.412%
2026-03-23	26.1600	26.1600	26.1600	26.1600	-3.362%	1	337	-75.917%
2026-03-20	27.0700	27.0700	27.0700	27.0700	+5.331%	1	336	-76.727%
2026-03-19	25.7000	25.7000	25.7000	25.7000	0.000%	24	335	-75.486%
2026-03-18	25.7000	25.7000	25.7000	25.7000	+3.254%	1	311	-75.486%
2026-03-17	23.4000	24.8900	23.4000	24.8900	+1.385%	10	310	-74.689%
2026-03-16	24.6500	24.6500	24.5500	24.5500	-8.736%	6	304	-74.338%
2026-03-13	26.8400	26.9000	26.8000	26.9000	+7.600%	4	299	-76.580%
2026-03-12	23.3000	25.0000	22.9500	25.0000	-9.910%	12	298	-74.800%
2026-03-11	27.7500	27.7500	27.7500	27.7500	+3.545%	1	298	-77.297%
2026-03-09	25.6200	26.8000	25.6200	26.8000	+8.065%	7	302	-76.493%
2026-03-05	24.7000	25.3500	24.7000	24.8000	-9.257%	6	298	-74.597%
2026-03-03	27.3300	27.3300	27.3300	27.3300	-8.165%	1	298	-76.948%
2026-03-02	29.7600	29.7600	29.7600	29.7600	+7.050%	1	299	-78.831%
2026-02-26	27.8500	27.8500	27.5500	27.8000	-8.763%	6	298	-77.338%
2026-02-25	30.4700	30.4700	30.4700	30.4700	-8.909%	1	294	-79.324%
2026-02-24	33.9000	34.0000	33.4500	33.4500	+4.206%	32	294	-81.166%
2026-02-20	32.1000	32.1000	32.1000	32.1000	+3.548%	3	273	-80.374%
2026-02-17	31.0000	31.0000	31.0000	31.0000	-5.459%	1	271	-79.677%
2026-02-13	32.7900	32.7900	32.7900	32.7900	-5.776%	1	271	-80.787%
2026-02-12	32.4300	34.8000	32.4300	34.8000	+21.043%	5	271	-81.897%
2026-02-10	29.0400	29.0400	27.9400	28.7500	-5.490%	15	272	-78.087%
2026-02-06	29.0500	30.9500	29.0500	30.4200	+0.066%	14	266	-79.290%
2026-02-05	29.7000	30.4000	28.5000	30.4000	+15.765%	34	267	-79.276%
2026-02-04	29.3700	30.4100	26.2600	26.2600	-7.437%	24	279	-76.009%
2026-02-03	22.8900	28.3700	22.8900	28.3700	+44.597%	25	273	-77.793%
2026-02-02	18.2500	19.6200	18.2500	19.6200	+1.134%	7	265	-67.890%
2026-01-30	19.4000	19.4000	19.4000	19.4000	-3.000%	1	258	-67.526%
2026-01-29	18.2300	20.5000	18.2300	20.0000	+33.333%	17	257	-68.500%
2026-01-28	14.9000	15.0000	14.9000	15.0000	-4.883%	7	243	-58.000%
2026-01-27	15.7600	15.7700	15.7600	15.7700	+7.645%	6	241	-60.051%
2026-01-26	14.7400	14.7400	14.6500	14.6500	-10.123%	37	241	-56.997%
2026-01-22	16.3000	16.3000	16.3000	16.3000	-5.452%	1	235	-61.350%
2026-01-21	17.1000	17.2400	17.1000	17.2400	+20.559%	10	234	-63.457%
2026-01-16	14.7000	14.9000	14.3000	14.3000	+25.109%	14	231	-55.944%
2026-01-13	8.8500	11.8000	8.8500	11.4300	+20.952%	119	231	-44.882%
2026-01-05	9.2500	9.4500	9.2500	9.4500	+11.176%	20	131	-33.333%
2025-12-23	8.5500	8.5500	8.5000	8.5000	-1.163%	3	131	-25.882%
2025-12-22	8.6000	8.6000	8.6000	8.6000	-4.972%	4	130	-26.744%
2025-12-19	9.1500	9.3000	9.0500	9.0500	-4.233%	33	129	-30.387%
2025-12-18	9.2000	9.4500	9.2000	9.4500	+4.420%	17	117	-33.333%
2025-12-17	9.0500	9.0500	9.0500	9.0500	-0.549%	8	119	-30.387%
2025-12-12	9.1000	9.1000	9.1000	9.1000	-8.451%	20	126	-30.769%
2025-12-05	10.4200	10.4200	9.9400	9.9400	-21.048%	13	142	-36.620%
2025-12-04	12.5500	12.5900	12.5500	12.5900	-16.346%	11	153	-49.960%
2025-12-03	16.0000	16.0500	15.0500	15.0500	-10.682%	21	164	-58.140%
2025-12-01	16.7000	16.8500	16.7000	16.8500	-1.462%	3	144	-62.611%
2025-11-28	17.2000	17.2000	17.1000	17.1000	-6.812%	6	144	-63.158%
2025-11-20	18.3500	18.3500	18.3500	18.3500	-2.910%	3	143	-65.668%
2025-11-19	18.3000	18.9000	18.3000	18.9000	+9.565%	12	142	-66.667%
2025-11-18	17.0000	17.2500	17.0000	17.2500	+16.554%	7	132	-63.478%
2025-11-13	14.5500	14.8000	14.5000	14.8000	+7.246%	11	126	-57.432%
2025-11-12	13.9000	13.9000	13.8000	13.8000	+11.560%	10	125	-54.348%
2025-11-03	12.3700	12.3700	12.3700	12.3700	-2.675%	1	114	-49.070%
2025-10-31	12.7100	12.7100	12.7100	12.7100	+0.079%	1	114	-50.433%
2025-10-23	12.7000	12.7000	12.7000	12.7000	-3.053%	20	115	-50.394%
2025-10-20	13.8000	13.9200	13.1000	13.1000	-5.415%	4	113	-51.908%
2025-10-16	13.8500	13.8500	13.8500	13.8500	-11.502%	5	113	-54.513%
2025-10-14	15.6000	15.6500	15.6000	15.6500	-0.128%	2	113	-59.744%
2025-10-06	15.6700	15.6700	15.6700	15.6700	-0.508%	2	113	-59.796%
2025-10-01	15.3300	15.7500	15.3300	15.7500	+32.464%	37	111	-60.000%
2025-09-22	11.8900	11.8900	11.8900	11.8900	-6.082%	5	82	-47.014%
2025-09-19	12.5000	12.6600	12.5000	12.6600	+0.957%	2	77	-50.237%
2025-09-18	12.4200	12.5400	12.4200	12.5400	+6.091%	2	77	-49.761%
2025-09-08	11.8200	11.8200	11.8200	11.8200	-0.253%	1	77	-46.701%
2025-09-03	11.8500	11.8500	11.8500	11.8500	-2.869%	10	77	-46.835%
2025-09-02	12.2000	12.2000	12.2000	12.2000	-25.836%	10	67	-48.361%
2025-08-13	16.4000	16.4500	16.4000	16.4500	+29.020%	2	57	-61.702%
2025-08-04	12.7400	12.7500	12.7400	12.7500	-1.923%	2	56	-50.588%
2025-08-01	13.0000	13.0000	13.0000	13.0000	+22.990%	1	56	-51.538%
2025-07-30	10.5000	10.5700	10.5000	10.5700	+7.637%	2	57	-40.397%
2025-07-29	9.6900	9.8200	9.6900	9.8200	-8.905%	2	56	-35.845%
2025-07-23	10.6700	10.7800	10.6700	10.7800	-10.316%	2	56	-41.558%
2025-07-18	12.0000	12.0200	12.0000	12.0200	-1.878%	2	56	-47.587%
2025-07-11	12.2500	12.2500	12.2500	12.2500	-9.594%	3	56	-48.571%
2025-06-03	13.5500	13.5500	13.5500	13.5500	-10.265%	1	62	-53.506%
2025-05-29	15.1000	15.1000	15.1000	15.1000	-9.958%	1	63	-58.278%
2025-04-10	16.7700	16.7700	16.7700	16.7700	+8.194%	1	62	-62.433%
2025-03-31	15.5000	15.5000	15.5000	15.5000	+20.155%	3	63	-59.355%
2025-03-28	12.9000	12.9000	12.9000	12.9000	+11.111%	6	63	-51.163%
2025-03-25	11.6100	11.6100	11.6100	11.6100	+12.174%	1	60	-45.736%
2025-03-03	10.3500	10.3500	10.3500	10.3500	+18.286%	5	59	-39.130%
2025-02-27	8.7500	8.7500	8.7500	8.7500	+20.690%	1	59	-28.000%
2025-01-27	7.2500	7.2500	7.2500	7.2500	-16.378%	1	60	-13.103%
2025-01-15	8.6700	8.6700	8.6700	8.6700	+47.952%	4	61	-27.336%
2024-12-04	5.8400	5.9100	5.8400	5.8600	-33.409%	13	65	+7.509%
2024-11-20	8.8000	8.8000	8.8000	8.8000	0.000%	1	69	-28.409%
2024-11-18	8.8000	8.8000	8.8000	8.8000	+9.317%	1	70	-28.409%
2024-11-14	8.0500	8.0500	8.0500	8.0500	-27.803%	1	70	-21.739%
2024-10-17	11.1500	11.1500	11.1500	11.1500	-1.762%	21	69	-43.498%
2024-10-16	11.3500	11.3500	11.3500	11.3500	-24.131%	5	58	-44.493%
2024-09-24	14.9000	14.9600	14.9000	14.9600	-1.902%	10	54	-57.888%
2024-09-20	15.2500	15.2500	15.2500	15.2500	-0.974%	62	58	-58.689%
2024-09-19	16.1500	16.1500	15.4000	15.4000	-9.730%	11	65	-59.091%
2024-09-16	17.0600	17.0600	17.0400	17.0600	-13.401%	20	65	-63.072%
2024-09-11	19.7000	19.7000	19.7000	19.7000	+13.349%	1	76	-68.020%
2024-08-23	17.3800	17.3800	17.3800	17.3800	-22.376%	40	76	-63.751%
2024-08-02	22.3900	22.3900	22.3900	22.3900	+11.950%	1	59	-71.862%
2024-08-01	18.0000	20.0000	18.0000	20.0000	+9.290%	22	60	-68.500%
2024-07-24	18.3000	18.3000	18.3000	18.3000	-7.012%	1	64	-65.574%
2024-07-18	19.4100	19.6800	19.4100	19.6800	-1.747%	6	65	-67.988%
2024-06-26	20.2500	20.2500	19.8000	20.0300	-14.766%	50	61	-68.547%
2024-06-17	23.5000	23.5000	23.5000	23.5000	+4.444%	1	39	-73.191%
2024-05-31	24.4700	24.4700	22.5000	22.5000	-17.733%	54	38	-72.000%
2024-05-30	24.0000	27.3500	24.0000	27.3500	+95.357%	10	11	-76.965%
2024-03-12	14.0000	14.0000	14.0000	14.0000	0.000%	4	2	-55.000%