Dark

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

EOD

Aug 13, 2026

18.30-4.188%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.6100	19.6100	18.2200	18.3000	-4.188%	4	492	0.000%
2026-08-11	19.2000	19.2000	18.6300	19.1000	-3.730%	66	490	-4.188%
2026-08-10	21.0500	21.0500	19.8400	19.8400	-23.398%	9	477	-7.762%
2026-08-06	26.1900	26.2900	25.9000	25.9000	+15.625%	3	482	-29.344%
2026-08-05	22.6000	22.9900	22.4000	22.4000	-5.882%	14	480	-18.304%
2026-08-04	24.3100	24.3100	23.8000	23.8000	-3.838%	6	489	-23.109%
2026-08-03	24.7000	24.8000	24.1500	24.7500	-12.047%	6	488	-26.061%
2026-07-31	28.1400	28.1400	28.1400	28.1400	+14.437%	1	488	-34.968%
2026-07-29	24.5900	24.5900	24.5900	24.5900	-20.932%	2	487	-25.580%
2026-07-27	35.5500	35.5500	31.1000	31.1000	-28.142%	3	485	-41.158%
2026-07-23	43.2800	43.2800	43.2800	43.2800	+9.792%	1	483	-57.717%
2026-07-22	39.5500	39.5500	39.4200	39.4200	+21.292%	2	482	-53.577%
2026-07-20	32.5000	32.5000	32.5000	32.5000	-6.069%	3	481	-43.692%
2026-07-17	34.2000	34.7000	34.2000	34.6000	-5.645%	9	478	-47.110%
2026-07-15	36.6700	36.6700	36.6700	36.6700	-5.781%	1	478	-50.095%
2026-07-14	38.9200	38.9200	38.9200	38.9200	+11.679%	1	479	-52.980%
2026-07-13	36.3800	36.4000	34.8500	34.8500	-7.166%	22	479	-47.489%
2026-07-10	37.5400	37.5400	37.5400	37.5400	-4.235%	1	463	-51.252%
2026-07-09	42.6400	42.6400	39.2000	39.2000	+4.561%	2	464	-53.316%
2026-07-08	37.4900	37.4900	37.4900	37.4900	+8.667%	1	464	-51.187%
2026-07-07	35.6400	35.6400	34.5000	34.5000	-12.614%	3	465	-46.957%
2026-07-06	39.4800	39.4800	39.4800	39.4800	+5.561%	1	466	-53.647%
2026-07-02	37.4000	37.4000	37.4000	37.4000	-4.152%	1	467	-51.070%
2026-07-01	39.0200	39.0200	39.0200	39.0200	-14.336%	1	467	-53.101%
2026-06-30	45.5500	45.5500	45.5500	45.5500	+5.955%	1	467	-59.824%
2026-06-29	42.9900	42.9900	42.9900	42.9900	-8.082%	1	468	-57.432%
2026-06-24	46.7800	46.7800	46.7700	46.7700	-0.085%	3	468	-60.872%
2026-06-23	46.8100	46.8100	46.8100	46.8100	-2.944%	3	469	-60.906%
2026-06-18	48.2000	48.2300	48.2000	48.2300	+11.514%	7	436	-62.057%
2026-06-17	43.2500	43.2500	43.2500	43.2500	+2.488%	30	436	-57.688%
2026-06-16	42.2000	42.2000	42.2000	42.2000	+4.069%	1	436	-56.635%
2026-06-12	40.5500	40.5500	40.5500	40.5500	+18.049%	1	436	-54.871%
2026-06-10	34.3500	34.3500	34.3500	34.3500	+2.232%	1	436	-46.725%
2026-06-09	32.1000	33.6000	32.0500	33.6000	+17.483%	6	437	-45.536%
2026-06-05	29.1500	29.1500	28.6000	28.6000	+4.380%	3	431	-36.014%
2026-06-04	27.4000	27.4000	27.4000	27.4000	-0.364%	3	431	-33.212%
2026-06-03	26.9000	27.5000	26.8500	27.5000	+13.169%	20	431	-33.455%
2026-06-02	24.3000	24.3000	24.3000	24.3000	+16.827%	1	431	-24.691%
2026-06-01	23.1700	23.1700	20.8000	20.8000	-18.431%	17	431	-12.019%
2026-05-29	26.4000	26.4000	25.5000	25.5000	-19.406%	4	435	-28.235%
2026-05-27	31.6400	31.6400	31.6400	31.6400	-1.433%	50	433	-42.162%
2026-05-26	32.0000	32.1000	32.0000	32.1000	-1.835%	30	383	-42.991%
2026-05-22	32.7000	32.7000	32.7000	32.7000	-4.803%	1	373	-44.037%
2026-05-21	35.4500	35.4500	34.3500	34.3500	+1.537%	6	373	-46.725%
2026-05-20	34.0500	34.0500	33.8300	33.8300	+14.523%	8	373	-45.906%
2026-05-19	29.5400	29.5400	29.5400	29.5400	-15.503%	1	365	-38.050%
2026-05-18	34.9600	34.9600	34.9600	34.9600	-3.158%	1	365	-47.654%
2026-05-12	36.1500	36.1500	36.1000	36.1000	+10.567%	7	365	-49.307%
2026-05-08	32.6500	32.6500	32.6500	32.6500	+13.763%	3	371	-43.951%
2026-05-07	28.7000	28.7000	28.7000	28.7000	-9.464%	1	371	-36.237%
2026-05-06	31.7000	31.7000	31.7000	31.7000	+6.376%	2	371	-42.271%
2026-05-05	29.8000	30.1200	29.8000	29.8000	-3.560%	3	369	-38.591%
2026-05-01	30.9000	30.9000	30.9000	30.9000	-11.714%	1	368	-40.777%
2026-04-24	35.0000	35.0000	35.0000	35.0000	-0.878%	2	368	-47.714%
2026-04-23	35.3100	35.3100	35.3100	35.3100	+27.473%	2	370	-48.173%
2026-04-22	27.7000	27.7000	27.7000	27.7000	+0.544%	6	368	-33.935%
2026-04-21	26.7000	27.5500	26.7000	27.5500	-6.831%	4	366	-33.575%
2026-04-20	29.5700	29.5700	29.5700	29.5700	-20.232%	1	366	-38.113%
2026-04-13	37.0700	37.0700	37.0700	37.0700	-0.563%	1	366	-50.634%
2026-04-09	34.9700	37.2800	34.9700	37.2800	+23.648%	10	365	-50.912%
2026-04-07	30.1500	30.1500	30.1500	30.1500	+3.608%	1	363	-39.303%
2026-04-06	29.0000	29.4500	29.0000	29.1000	+0.518%	4	362	-37.113%
2026-04-01	29.0000	29.0000	28.9500	28.9500	-5.392%	2	359	-36.788%
2026-03-30	31.2000	31.2000	30.6000	30.6000	-7.245%	2	361	-40.196%
2026-03-27	32.9100	32.9900	32.9100	32.9900	+10.965%	7	360	-44.529%
2026-03-26	29.5500	29.7300	29.1000	29.7300	-3.002%	9	355	-38.446%
2026-03-25	30.6500	30.6500	30.6500	30.6500	+0.163%	1	348	-40.294%
2026-03-24	29.4500	30.6000	29.4500	30.6000	+16.972%	12	348	-40.196%
2026-03-23	26.1600	26.1600	26.1600	26.1600	-3.362%	1	337	-30.046%
2026-03-20	27.0700	27.0700	27.0700	27.0700	+5.331%	1	336	-32.397%
2026-03-19	25.7000	25.7000	25.7000	25.7000	0.000%	24	335	-28.794%
2026-03-18	25.7000	25.7000	25.7000	25.7000	+3.254%	1	311	-28.794%
2026-03-17	23.4000	24.8900	23.4000	24.8900	+1.385%	10	310	-26.476%
2026-03-16	24.6500	24.6500	24.5500	24.5500	-8.736%	6	304	-25.458%
2026-03-13	26.8400	26.9000	26.8000	26.9000	+7.600%	4	299	-31.970%
2026-03-12	23.3000	25.0000	22.9500	25.0000	-9.910%	12	298	-26.800%
2026-03-11	27.7500	27.7500	27.7500	27.7500	+3.545%	1	298	-34.054%
2026-03-09	25.6200	26.8000	25.6200	26.8000	+8.065%	7	302	-31.716%
2026-03-05	24.7000	25.3500	24.7000	24.8000	-9.257%	6	298	-26.210%
2026-03-03	27.3300	27.3300	27.3300	27.3300	-8.165%	1	298	-33.041%
2026-03-02	29.7600	29.7600	29.7600	29.7600	+7.050%	1	299	-38.508%
2026-02-26	27.8500	27.8500	27.5500	27.8000	-8.763%	6	298	-34.173%
2026-02-25	30.4700	30.4700	30.4700	30.4700	-8.909%	1	294	-39.941%
2026-02-24	33.9000	34.0000	33.4500	33.4500	+4.206%	32	294	-45.291%
2026-02-20	32.1000	32.1000	32.1000	32.1000	+3.548%	3	273	-42.991%
2026-02-17	31.0000	31.0000	31.0000	31.0000	-5.459%	1	271	-40.968%
2026-02-13	32.7900	32.7900	32.7900	32.7900	-5.776%	1	271	-44.190%
2026-02-12	32.4300	34.8000	32.4300	34.8000	+21.043%	5	271	-47.414%
2026-02-10	29.0400	29.0400	27.9400	28.7500	-5.490%	15	272	-36.348%
2026-02-06	29.0500	30.9500	29.0500	30.4200	+0.066%	14	266	-39.842%
2026-02-05	29.7000	30.4000	28.5000	30.4000	+15.765%	34	267	-39.803%
2026-02-04	29.3700	30.4100	26.2600	26.2600	-7.437%	24	279	-30.312%
2026-02-03	22.8900	28.3700	22.8900	28.3700	+44.597%	25	273	-35.495%
2026-02-02	18.2500	19.6200	18.2500	19.6200	+1.134%	7	265	-6.728%
2026-01-30	19.4000	19.4000	19.4000	19.4000	-3.000%	1	258	-5.670%
2026-01-29	18.2300	20.5000	18.2300	20.0000	+33.333%	17	257	-8.500%
2026-01-28	14.9000	15.0000	14.9000	15.0000	-4.883%	7	243	+22.000%
2026-01-27	15.7600	15.7700	15.7600	15.7700	+7.645%	6	241	+16.043%
2026-01-26	14.7400	14.7400	14.6500	14.6500	-10.123%	37	241	+24.915%
2026-01-22	16.3000	16.3000	16.3000	16.3000	-5.452%	1	235	+12.270%
2026-01-21	17.1000	17.2400	17.1000	17.2400	+20.559%	10	234	+6.148%
2026-01-16	14.7000	14.9000	14.3000	14.3000	+25.109%	14	231	+27.972%
2026-01-13	8.8500	11.8000	8.8500	11.4300	+20.952%	119	231	+60.105%
2026-01-05	9.2500	9.4500	9.2500	9.4500	+11.176%	20	131	+93.651%
2025-12-23	8.5500	8.5500	8.5000	8.5000	-1.163%	3	131	+115.294%
2025-12-22	8.6000	8.6000	8.6000	8.6000	-4.972%	4	130	+112.791%
2025-12-19	9.1500	9.3000	9.0500	9.0500	-4.233%	33	129	+102.210%
2025-12-18	9.2000	9.4500	9.2000	9.4500	+4.420%	17	117	+93.651%
2025-12-17	9.0500	9.0500	9.0500	9.0500	-0.549%	8	119	+102.210%
2025-12-12	9.1000	9.1000	9.1000	9.1000	-8.451%	20	126	+101.099%
2025-12-05	10.4200	10.4200	9.9400	9.9400	-21.048%	13	142	+84.105%
2025-12-04	12.5500	12.5900	12.5500	12.5900	-16.346%	11	153	+45.353%
2025-12-03	16.0000	16.0500	15.0500	15.0500	-10.682%	21	164	+21.595%
2025-12-01	16.7000	16.8500	16.7000	16.8500	-1.462%	3	144	+8.605%
2025-11-28	17.2000	17.2000	17.1000	17.1000	-6.812%	6	144	+7.018%
2025-11-20	18.3500	18.3500	18.3500	18.3500	-2.910%	3	143	-0.272%
2025-11-19	18.3000	18.9000	18.3000	18.9000	+9.565%	12	142	-3.175%
2025-11-18	17.0000	17.2500	17.0000	17.2500	+16.554%	7	132	+6.087%
2025-11-13	14.5500	14.8000	14.5000	14.8000	+7.246%	11	126	+23.649%
2025-11-12	13.9000	13.9000	13.8000	13.8000	+11.560%	10	125	+32.609%
2025-11-03	12.3700	12.3700	12.3700	12.3700	-2.675%	1	114	+47.939%
2025-10-31	12.7100	12.7100	12.7100	12.7100	+0.079%	1	114	+43.981%
2025-10-23	12.7000	12.7000	12.7000	12.7000	-3.053%	20	115	+44.094%
2025-10-20	13.8000	13.9200	13.1000	13.1000	-5.415%	4	113	+39.695%
2025-10-16	13.8500	13.8500	13.8500	13.8500	-11.502%	5	113	+32.130%
2025-10-14	15.6000	15.6500	15.6000	15.6500	-0.128%	2	113	+16.933%
2025-10-06	15.6700	15.6700	15.6700	15.6700	-0.508%	2	113	+16.784%
2025-10-01	15.3300	15.7500	15.3300	15.7500	+32.464%	37	111	+16.190%
2025-09-22	11.8900	11.8900	11.8900	11.8900	-6.082%	5	82	+53.911%
2025-09-19	12.5000	12.6600	12.5000	12.6600	+0.957%	2	77	+44.550%
2025-09-18	12.4200	12.5400	12.4200	12.5400	+6.091%	2	77	+45.933%
2025-09-08	11.8200	11.8200	11.8200	11.8200	-0.253%	1	77	+54.822%
2025-09-03	11.8500	11.8500	11.8500	11.8500	-2.869%	10	77	+54.430%
2025-09-02	12.2000	12.2000	12.2000	12.2000	-25.836%	10	67	+50.000%
2025-08-13	16.4000	16.4500	16.4000	16.4500	+29.020%	2	57	+11.246%
2025-08-04	12.7400	12.7500	12.7400	12.7500	-1.923%	2	56	+43.529%
2025-08-01	13.0000	13.0000	13.0000	13.0000	+22.990%	1	56	+40.769%
2025-07-30	10.5000	10.5700	10.5000	10.5700	+7.637%	2	57	+73.132%
2025-07-29	9.6900	9.8200	9.6900	9.8200	-8.905%	2	56	+86.354%
2025-07-23	10.6700	10.7800	10.6700	10.7800	-10.316%	2	56	+69.759%
2025-07-18	12.0000	12.0200	12.0000	12.0200	-1.878%	2	56	+52.246%
2025-07-11	12.2500	12.2500	12.2500	12.2500	-9.594%	3	56	+49.388%
2025-06-03	13.5500	13.5500	13.5500	13.5500	-10.265%	1	62	+35.055%
2025-05-29	15.1000	15.1000	15.1000	15.1000	-9.958%	1	63	+21.192%
2025-04-10	16.7700	16.7700	16.7700	16.7700	+8.194%	1	62	+9.123%
2025-03-31	15.5000	15.5000	15.5000	15.5000	+20.155%	3	63	+18.065%
2025-03-28	12.9000	12.9000	12.9000	12.9000	+11.111%	6	63	+41.860%
2025-03-25	11.6100	11.6100	11.6100	11.6100	+12.174%	1	60	+57.623%
2025-03-03	10.3500	10.3500	10.3500	10.3500	+18.286%	5	59	+76.812%
2025-02-27	8.7500	8.7500	8.7500	8.7500	+20.690%	1	59	+109.143%
2025-01-27	7.2500	7.2500	7.2500	7.2500	-16.378%	1	60	+152.414%
2025-01-15	8.6700	8.6700	8.6700	8.6700	+47.952%	4	61	+111.073%
2024-12-04	5.8400	5.9100	5.8400	5.8600	-33.409%	13	65	+212.287%
2024-11-20	8.8000	8.8000	8.8000	8.8000	0.000%	1	69	+107.955%
2024-11-18	8.8000	8.8000	8.8000	8.8000	+9.317%	1	70	+107.955%
2024-11-14	8.0500	8.0500	8.0500	8.0500	-27.803%	1	70	+127.329%
2024-10-17	11.1500	11.1500	11.1500	11.1500	-1.762%	21	69	+64.126%
2024-10-16	11.3500	11.3500	11.3500	11.3500	-24.131%	5	58	+61.233%
2024-09-24	14.9000	14.9600	14.9000	14.9600	-1.902%	10	54	+22.326%
2024-09-20	15.2500	15.2500	15.2500	15.2500	-0.974%	62	58	+20.000%
2024-09-19	16.1500	16.1500	15.4000	15.4000	-9.730%	11	65	+18.831%
2024-09-16	17.0600	17.0600	17.0400	17.0600	-13.401%	20	65	+7.268%
2024-09-11	19.7000	19.7000	19.7000	19.7000	+13.349%	1	76	-7.107%
2024-08-23	17.3800	17.3800	17.3800	17.3800	-22.376%	40	76	+5.293%
2024-08-02	22.3900	22.3900	22.3900	22.3900	+11.950%	1	59	-18.267%
2024-08-01	18.0000	20.0000	18.0000	20.0000	+9.290%	22	60	-8.500%
2024-07-24	18.3000	18.3000	18.3000	18.3000	-7.012%	1	64	0.000%
2024-07-18	19.4100	19.6800	19.4100	19.6800	-1.747%	6	65	-7.012%
2024-06-26	20.2500	20.2500	19.8000	20.0300	-14.766%	50	61	-8.637%
2024-06-17	23.5000	23.5000	23.5000	23.5000	+4.444%	1	39	-22.128%
2024-05-31	24.4700	24.4700	22.5000	22.5000	-17.733%	54	38	-18.667%
2024-05-30	24.0000	27.3500	24.0000	27.3500	+95.357%	10	11	-33.090%
2024-03-12	14.0000	14.0000	14.0000	14.0000	0.000%	4	2	+30.714%