Dark

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

EOD

Jun 29, 2026

42.99-8.082%(-3.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	42.9900	42.9900	42.9900	42.9900	-8.082%	1	468	0.000%
2026-06-24	46.7800	46.7800	46.7700	46.7700	-0.085%	3	468	-8.082%
2026-06-23	46.8100	46.8100	46.8100	46.8100	-2.944%	3	469	-8.161%
2026-06-18	48.2000	48.2300	48.2000	48.2300	+11.514%	7	436	-10.865%
2026-06-17	43.2500	43.2500	43.2500	43.2500	+2.488%	30	436	-0.601%
2026-06-16	42.2000	42.2000	42.2000	42.2000	+4.069%	1	436	+1.872%
2026-06-12	40.5500	40.5500	40.5500	40.5500	+18.049%	1	436	+6.017%
2026-06-10	34.3500	34.3500	34.3500	34.3500	+2.232%	1	436	+25.153%
2026-06-09	32.1000	33.6000	32.0500	33.6000	+17.483%	6	437	+27.946%
2026-06-05	29.1500	29.1500	28.6000	28.6000	+4.380%	3	431	+50.315%
2026-06-04	27.4000	27.4000	27.4000	27.4000	-0.364%	3	431	+56.898%
2026-06-03	26.9000	27.5000	26.8500	27.5000	+13.169%	20	431	+56.327%
2026-06-02	24.3000	24.3000	24.3000	24.3000	+16.827%	1	431	+76.914%
2026-06-01	23.1700	23.1700	20.8000	20.8000	-18.431%	17	431	+106.683%
2026-05-29	26.4000	26.4000	25.5000	25.5000	-19.406%	4	435	+68.588%
2026-05-27	31.6400	31.6400	31.6400	31.6400	-1.433%	50	433	+35.872%
2026-05-26	32.0000	32.1000	32.0000	32.1000	-1.835%	30	383	+33.925%
2026-05-22	32.7000	32.7000	32.7000	32.7000	-4.803%	1	373	+31.468%
2026-05-21	35.4500	35.4500	34.3500	34.3500	+1.537%	6	373	+25.153%
2026-05-20	34.0500	34.0500	33.8300	33.8300	+14.523%	8	373	+27.077%
2026-05-19	29.5400	29.5400	29.5400	29.5400	-15.503%	1	365	+45.531%
2026-05-18	34.9600	34.9600	34.9600	34.9600	-3.158%	1	365	+22.969%
2026-05-12	36.1500	36.1500	36.1000	36.1000	+10.567%	7	365	+19.086%
2026-05-08	32.6500	32.6500	32.6500	32.6500	+13.763%	3	371	+31.669%
2026-05-07	28.7000	28.7000	28.7000	28.7000	-9.464%	1	371	+49.791%
2026-05-06	31.7000	31.7000	31.7000	31.7000	+6.376%	2	371	+35.615%
2026-05-05	29.8000	30.1200	29.8000	29.8000	-3.560%	3	369	+44.262%
2026-05-01	30.9000	30.9000	30.9000	30.9000	-11.714%	1	368	+39.126%
2026-04-24	35.0000	35.0000	35.0000	35.0000	-0.878%	2	368	+22.829%
2026-04-23	35.3100	35.3100	35.3100	35.3100	+27.473%	2	370	+21.750%
2026-04-22	27.7000	27.7000	27.7000	27.7000	+0.544%	6	368	+55.199%
2026-04-21	26.7000	27.5500	26.7000	27.5500	-6.831%	4	366	+56.044%
2026-04-20	29.5700	29.5700	29.5700	29.5700	-20.232%	1	366	+45.384%
2026-04-13	37.0700	37.0700	37.0700	37.0700	-0.563%	1	366	+15.970%
2026-04-09	34.9700	37.2800	34.9700	37.2800	+23.648%	10	365	+15.317%
2026-04-07	30.1500	30.1500	30.1500	30.1500	+3.608%	1	363	+42.587%
2026-04-06	29.0000	29.4500	29.0000	29.1000	+0.518%	4	362	+47.732%
2026-04-01	29.0000	29.0000	28.9500	28.9500	-5.392%	2	359	+48.497%
2026-03-30	31.2000	31.2000	30.6000	30.6000	-7.245%	2	361	+40.490%
2026-03-27	32.9100	32.9900	32.9100	32.9900	+10.965%	7	360	+30.312%
2026-03-26	29.5500	29.7300	29.1000	29.7300	-3.002%	9	355	+44.601%
2026-03-25	30.6500	30.6500	30.6500	30.6500	+0.163%	1	348	+40.261%
2026-03-24	29.4500	30.6000	29.4500	30.6000	+16.972%	12	348	+40.490%
2026-03-23	26.1600	26.1600	26.1600	26.1600	-3.362%	1	337	+64.335%
2026-03-20	27.0700	27.0700	27.0700	27.0700	+5.331%	1	336	+58.810%
2026-03-19	25.7000	25.7000	25.7000	25.7000	0.000%	24	335	+67.276%
2026-03-18	25.7000	25.7000	25.7000	25.7000	+3.254%	1	311	+67.276%
2026-03-17	23.4000	24.8900	23.4000	24.8900	+1.385%	10	310	+72.720%
2026-03-16	24.6500	24.6500	24.5500	24.5500	-8.736%	6	304	+75.112%
2026-03-13	26.8400	26.9000	26.8000	26.9000	+7.600%	4	299	+59.814%
2026-03-12	23.3000	25.0000	22.9500	25.0000	-9.910%	12	298	+71.960%
2026-03-11	27.7500	27.7500	27.7500	27.7500	+3.545%	1	298	+54.919%
2026-03-09	25.6200	26.8000	25.6200	26.8000	+8.065%	7	302	+60.410%
2026-03-05	24.7000	25.3500	24.7000	24.8000	-9.257%	6	298	+73.347%
2026-03-03	27.3300	27.3300	27.3300	27.3300	-8.165%	1	298	+57.300%
2026-03-02	29.7600	29.7600	29.7600	29.7600	+7.050%	1	299	+44.456%
2026-02-26	27.8500	27.8500	27.5500	27.8000	-8.763%	6	298	+54.640%
2026-02-25	30.4700	30.4700	30.4700	30.4700	-8.909%	1	294	+41.090%
2026-02-24	33.9000	34.0000	33.4500	33.4500	+4.206%	32	294	+28.520%
2026-02-20	32.1000	32.1000	32.1000	32.1000	+3.548%	3	273	+33.925%
2026-02-17	31.0000	31.0000	31.0000	31.0000	-5.459%	1	271	+38.677%
2026-02-13	32.7900	32.7900	32.7900	32.7900	-5.776%	1	271	+31.107%
2026-02-12	32.4300	34.8000	32.4300	34.8000	+21.043%	5	271	+23.534%
2026-02-10	29.0400	29.0400	27.9400	28.7500	-5.490%	15	272	+49.530%
2026-02-06	29.0500	30.9500	29.0500	30.4200	+0.066%	14	266	+41.321%
2026-02-05	29.7000	30.4000	28.5000	30.4000	+15.765%	34	267	+41.414%
2026-02-04	29.3700	30.4100	26.2600	26.2600	-7.437%	24	279	+63.709%
2026-02-03	22.8900	28.3700	22.8900	28.3700	+44.597%	25	273	+51.533%
2026-02-02	18.2500	19.6200	18.2500	19.6200	+1.134%	7	265	+119.113%
2026-01-30	19.4000	19.4000	19.4000	19.4000	-3.000%	1	258	+121.598%
2026-01-29	18.2300	20.5000	18.2300	20.0000	+33.333%	17	257	+114.950%
2026-01-28	14.9000	15.0000	14.9000	15.0000	-4.883%	7	243	+186.600%
2026-01-27	15.7600	15.7700	15.7600	15.7700	+7.645%	6	241	+172.606%
2026-01-26	14.7400	14.7400	14.6500	14.6500	-10.123%	37	241	+193.447%
2026-01-22	16.3000	16.3000	16.3000	16.3000	-5.452%	1	235	+163.742%
2026-01-21	17.1000	17.2400	17.1000	17.2400	+20.559%	10	234	+149.362%
2026-01-16	14.7000	14.9000	14.3000	14.3000	+25.109%	14	231	+200.629%
2026-01-13	8.8500	11.8000	8.8500	11.4300	+20.952%	119	231	+276.115%
2026-01-05	9.2500	9.4500	9.2500	9.4500	+11.176%	20	131	+354.921%
2025-12-23	8.5500	8.5500	8.5000	8.5000	-1.163%	3	131	+405.765%
2025-12-22	8.6000	8.6000	8.6000	8.6000	-4.972%	4	130	+399.884%
2025-12-19	9.1500	9.3000	9.0500	9.0500	-4.233%	33	129	+375.028%
2025-12-18	9.2000	9.4500	9.2000	9.4500	+4.420%	17	117	+354.921%
2025-12-17	9.0500	9.0500	9.0500	9.0500	-0.549%	8	119	+375.028%
2025-12-12	9.1000	9.1000	9.1000	9.1000	-8.451%	20	126	+372.418%
2025-12-05	10.4200	10.4200	9.9400	9.9400	-21.048%	13	142	+332.495%
2025-12-04	12.5500	12.5900	12.5500	12.5900	-16.346%	11	153	+241.461%
2025-12-03	16.0000	16.0500	15.0500	15.0500	-10.682%	21	164	+185.648%
2025-12-01	16.7000	16.8500	16.7000	16.8500	-1.462%	3	144	+155.134%
2025-11-28	17.2000	17.2000	17.1000	17.1000	-6.812%	6	144	+151.404%
2025-11-20	18.3500	18.3500	18.3500	18.3500	-2.910%	3	143	+134.278%
2025-11-19	18.3000	18.9000	18.3000	18.9000	+9.565%	12	142	+127.460%
2025-11-18	17.0000	17.2500	17.0000	17.2500	+16.554%	7	132	+149.217%
2025-11-13	14.5500	14.8000	14.5000	14.8000	+7.246%	11	126	+190.473%
2025-11-12	13.9000	13.9000	13.8000	13.8000	+11.560%	10	125	+211.522%
2025-11-03	12.3700	12.3700	12.3700	12.3700	-2.675%	1	114	+247.534%
2025-10-31	12.7100	12.7100	12.7100	12.7100	+0.079%	1	114	+238.238%
2025-10-23	12.7000	12.7000	12.7000	12.7000	-3.053%	20	115	+238.504%
2025-10-20	13.8000	13.9200	13.1000	13.1000	-5.415%	4	113	+228.168%
2025-10-16	13.8500	13.8500	13.8500	13.8500	-11.502%	5	113	+210.397%
2025-10-14	15.6000	15.6500	15.6000	15.6500	-0.128%	2	113	+174.696%
2025-10-06	15.6700	15.6700	15.6700	15.6700	-0.508%	2	113	+174.346%
2025-10-01	15.3300	15.7500	15.3300	15.7500	+32.464%	37	111	+172.952%
2025-09-22	11.8900	11.8900	11.8900	11.8900	-6.082%	5	82	+261.564%
2025-09-19	12.5000	12.6600	12.5000	12.6600	+0.957%	2	77	+239.573%
2025-09-18	12.4200	12.5400	12.4200	12.5400	+6.091%	2	77	+242.823%
2025-09-08	11.8200	11.8200	11.8200	11.8200	-0.253%	1	77	+263.706%
2025-09-03	11.8500	11.8500	11.8500	11.8500	-2.869%	10	77	+262.785%
2025-09-02	12.2000	12.2000	12.2000	12.2000	-25.836%	10	67	+252.377%
2025-08-13	16.4000	16.4500	16.4000	16.4500	+29.020%	2	57	+161.337%
2025-08-04	12.7400	12.7500	12.7400	12.7500	-1.923%	2	56	+237.176%
2025-08-01	13.0000	13.0000	13.0000	13.0000	+22.990%	1	56	+230.692%
2025-07-30	10.5000	10.5700	10.5000	10.5700	+7.637%	2	57	+306.717%
2025-07-29	9.6900	9.8200	9.6900	9.8200	-8.905%	2	56	+337.780%
2025-07-23	10.6700	10.7800	10.6700	10.7800	-10.316%	2	56	+298.794%
2025-07-18	12.0000	12.0200	12.0000	12.0200	-1.878%	2	56	+257.654%
2025-07-11	12.2500	12.2500	12.2500	12.2500	-9.594%	3	56	+250.939%
2025-06-03	13.5500	13.5500	13.5500	13.5500	-10.265%	1	62	+217.269%
2025-05-29	15.1000	15.1000	15.1000	15.1000	-9.958%	1	63	+184.702%
2025-04-10	16.7700	16.7700	16.7700	16.7700	+8.194%	1	62	+156.351%
2025-03-31	15.5000	15.5000	15.5000	15.5000	+20.155%	3	63	+177.355%
2025-03-28	12.9000	12.9000	12.9000	12.9000	+11.111%	6	63	+233.256%
2025-03-25	11.6100	11.6100	11.6100	11.6100	+12.174%	1	60	+270.284%
2025-03-03	10.3500	10.3500	10.3500	10.3500	+18.286%	5	59	+315.362%
2025-02-27	8.7500	8.7500	8.7500	8.7500	+20.690%	1	59	+391.314%
2025-01-27	7.2500	7.2500	7.2500	7.2500	-16.378%	1	60	+492.966%
2025-01-15	8.6700	8.6700	8.6700	8.6700	+47.952%	4	61	+395.848%
2024-12-04	5.8400	5.9100	5.8400	5.8600	-33.409%	13	65	+633.618%
2024-11-20	8.8000	8.8000	8.8000	8.8000	0.000%	1	69	+388.523%
2024-11-18	8.8000	8.8000	8.8000	8.8000	+9.317%	1	70	+388.523%
2024-11-14	8.0500	8.0500	8.0500	8.0500	-27.803%	1	70	+434.037%
2024-10-17	11.1500	11.1500	11.1500	11.1500	-1.762%	21	69	+285.561%
2024-10-16	11.3500	11.3500	11.3500	11.3500	-24.131%	5	58	+278.767%
2024-09-24	14.9000	14.9600	14.9000	14.9600	-1.902%	10	54	+187.366%
2024-09-20	15.2500	15.2500	15.2500	15.2500	-0.974%	62	58	+181.902%
2024-09-19	16.1500	16.1500	15.4000	15.4000	-9.730%	11	65	+179.156%
2024-09-16	17.0600	17.0600	17.0400	17.0600	-13.401%	20	65	+151.993%
2024-09-11	19.7000	19.7000	19.7000	19.7000	+13.349%	1	76	+118.223%
2024-08-23	17.3800	17.3800	17.3800	17.3800	-22.376%	40	76	+147.353%
2024-08-02	22.3900	22.3900	22.3900	22.3900	+11.950%	1	59	+92.005%
2024-08-01	18.0000	20.0000	18.0000	20.0000	+9.290%	22	60	+114.950%
2024-07-24	18.3000	18.3000	18.3000	18.3000	-7.012%	1	64	+134.918%
2024-07-18	19.4100	19.6800	19.4100	19.6800	-1.747%	6	65	+118.445%
2024-06-26	20.2500	20.2500	19.8000	20.0300	-14.766%	50	61	+114.628%
2024-06-17	23.5000	23.5000	23.5000	23.5000	+4.444%	1	39	+82.936%
2024-05-31	24.4700	24.4700	22.5000	22.5000	-17.733%	54	38	+91.067%
2024-05-30	24.0000	27.3500	24.0000	27.3500	+95.357%	10	11	+57.185%
2024-03-12	14.0000	14.0000	14.0000	14.0000	0.000%	4	2	+207.071%