Dark

CRM20261218P210
CRM Dec 18 2026 210.00 Put (CRM261218P00210000)
option OPRA

EOD

Aug 11, 2026

27.82-2.829%(-0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	27.4500	27.8200	27.1500	27.8200	-2.829%	4	918	0.000%
2026-08-10	28.6300	28.6300	28.6300	28.6300	-20.362%	1	919	-2.829%
2026-08-06	36.7000	36.7000	35.9500	35.9500	+13.586%	16	920	-22.615%
2026-08-05	31.2300	31.9100	31.2300	31.6500	-5.663%	4	919	-12.101%
2026-08-04	34.7000	34.7000	33.5500	33.5500	+0.149%	3	916	-17.079%
2026-08-03	33.4000	33.5000	33.4000	33.5000	-11.842%	5	917	-16.955%
2026-07-31	38.0000	38.0000	38.0000	38.0000	+11.372%	8	917	-26.789%
2026-07-29	34.1200	34.1200	34.1200	34.1200	-9.013%	1	909	-18.464%
2026-07-28	39.4000	39.4000	37.5000	37.5000	-13.594%	2	909	-25.813%
2026-07-27	43.4000	43.4000	43.4000	43.4000	-22.222%	25	909	-35.899%
2026-07-23	53.2500	56.3000	53.2500	55.8000	+8.518%	13	909	-50.143%
2026-07-22	51.5000	51.5000	51.4200	51.4200	+13.061%	2	907	-45.897%
2026-07-17	45.4800	45.4800	45.4800	45.4800	+2.756%	1	907	-38.830%
2026-07-16	44.2600	44.2600	44.2600	44.2600	-5.042%	1	906	-37.144%
2026-07-13	46.6300	46.6300	46.6100	46.6100	-6.198%	17	906	-40.313%
2026-07-10	49.6900	49.6900	49.6900	49.6900	+0.485%	1	889	-44.013%
2026-07-06	49.4500	49.4500	49.4500	49.4500	-14.741%	4	890	-43.741%
2026-06-26	60.6500	60.6500	58.0000	58.0000	-3.075%	2	894	-52.034%
2026-06-23	60.0200	60.0200	59.8400	59.8400	-4.940%	5	895	-53.509%
2026-06-22	60.9200	62.9500	60.9200	62.9500	+0.255%	4	891	-55.806%
2026-06-18	62.9500	62.9500	62.7900	62.7900	+13.771%	5	912	-55.694%
2026-06-17	55.1400	55.1900	54.8600	55.1900	+11.046%	6	912	-49.592%
2026-06-15	49.7000	49.7000	49.7000	49.7000	-1.448%	5	912	-44.024%
2026-06-11	50.3000	52.3000	50.3000	50.4300	+6.168%	11	912	-44.834%
2026-06-10	47.3000	47.5000	47.3000	47.5000	+5.602%	3	907	-41.432%
2026-06-09	45.3700	45.3700	44.9800	44.9800	+15.808%	2	906	-38.150%
2026-06-05	37.5000	38.8400	37.5000	38.8400	+5.115%	2	905	-28.373%
2026-06-04	36.6700	37.0000	36.6700	36.9500	+2.355%	5	905	-24.709%
2026-06-03	35.2500	36.1000	35.2500	36.1000	+14.349%	3	904	-22.936%
2026-06-02	33.0200	34.1500	31.5700	31.5700	+15.430%	4	904	-11.878%
2026-06-01	30.1200	30.2500	27.3500	27.3500	-23.066%	44	902	+1.718%
2026-05-29	39.4700	39.4700	35.3000	35.5500	-15.818%	23	866	-21.744%
2026-05-28	42.1000	42.2300	42.1000	42.2300	+2.005%	2	850	-34.123%
2026-05-27	41.4000	41.4000	41.4000	41.4000	-0.481%	1	851	-32.802%
2026-05-26	41.7500	41.7500	41.6000	41.6000	-5.476%	101	750	-33.125%
2026-05-20	44.0100	44.0100	44.0100	44.0100	-0.091%	3	776	-36.787%
2026-05-18	44.0500	44.0500	44.0500	44.0500	-9.641%	1	775	-36.844%
2026-05-15	48.7500	48.7500	48.7500	48.7500	-6.645%	1	775	-42.933%
2026-05-14	52.2200	52.2200	52.2200	52.2200	-0.077%	5	775	-46.725%
2026-05-13	52.2600	52.2600	52.2600	52.2600	+18.423%	2	774	-46.766%
2026-05-11	43.6800	44.1300	43.6800	44.1300	+1.799%	3	774	-36.959%
2026-05-08	43.3500	43.3500	43.3500	43.3500	+3.461%	1	773	-35.825%
2026-05-06	40.7900	41.9000	40.6500	41.9000	+7.189%	27	774	-33.604%
2026-05-05	39.0900	39.0900	39.0900	39.0900	+1.217%	1	751	-28.831%
2026-05-04	38.7500	38.7500	38.6000	38.6200	-4.524%	21	750	-27.965%
2026-05-01	40.5500	40.5500	40.4500	40.4500	-10.011%	5	744	-31.224%
2026-04-30	44.9500	44.9500	44.9500	44.9500	+8.183%	1	744	-38.109%
2026-04-27	41.5500	41.5500	41.5500	41.5500	+13.061%	1	745	-33.045%
2026-04-22	36.0500	36.7500	36.0500	36.7500	+4.403%	4	745	-24.299%
2026-04-21	35.2000	35.2000	35.2000	35.2000	-7.490%	1	743	-20.966%
2026-04-20	38.2000	38.2000	38.0500	38.0500	-11.450%	4	743	-26.886%
2026-04-15	42.9700	42.9700	42.9700	42.9700	-6.179%	3	741	-35.257%
2026-04-14	45.2500	45.8000	45.2500	45.8000	-11.412%	3	744	-39.258%
2026-04-10	51.0000	51.7000	51.0000	51.7000	+8.227%	2	745	-46.190%
2026-04-09	46.7800	47.7700	46.7800	47.7700	+21.893%	4	747	-41.763%
2026-04-08	39.0000	39.2500	38.9000	39.1900	+2.672%	33	743	-29.013%
2026-04-06	38.1700	38.1700	38.1700	38.1700	-4.599%	1	763	-27.116%
2026-04-02	40.0100	40.0100	40.0100	40.0100	+3.976%	1	761	-30.467%
2026-04-01	38.3500	38.4800	38.3500	38.4800	-9.331%	2	761	-27.703%
2026-03-27	42.5500	42.5700	42.3000	42.4400	+10.234%	13	763	-34.449%
2026-03-26	38.5000	38.5000	38.5000	38.5000	+17.414%	1	755	-27.740%
2026-03-19	32.7900	32.7900	32.7900	32.7900	-2.556%	15	754	-15.157%
2026-03-18	33.4500	34.2000	33.4500	33.6500	-4.674%	22	742	-17.325%
2026-03-13	33.4500	35.3000	33.4500	35.3000	+9.798%	12	737	-21.190%
2026-03-12	32.1000	32.1500	32.1000	32.1500	-11.310%	23	730	-13.468%
2026-03-11	34.2500	36.2500	34.2500	36.2500	+12.021%	3	730	-23.255%
2026-03-05	32.7000	32.7000	32.3600	32.3600	-9.330%	2	733	-14.030%
2026-02-26	35.5000	35.8300	35.5000	35.6900	-7.587%	29	731	-22.051%
2026-02-25	39.2500	39.2500	38.6200	38.6200	-10.436%	6	748	-27.965%
2026-02-24	41.3500	43.1200	41.3500	43.1200	+1.866%	17	748	-35.482%
2026-02-19	42.3300	42.3300	42.3300	42.3300	-3.686%	1	750	-34.278%
2026-02-18	43.9700	43.9700	43.9500	43.9500	+9.738%	4	749	-36.701%
2026-02-13	39.4100	40.0500	39.4100	40.0500	-8.666%	5	753	-30.537%
2026-02-12	41.2600	43.8500	40.7400	43.8500	+3.542%	4	753	-36.556%
2026-02-11	42.2500	42.3500	42.2500	42.3500	+19.061%	2	752	-34.309%
2026-02-10	38.6200	38.6200	35.3800	35.5700	-4.021%	39	752	-21.788%
2026-02-09	37.3000	37.4800	37.0000	37.0600	-4.974%	48	785	-24.933%
2026-02-06	39.0000	39.3400	39.0000	39.0000	+4.698%	3	747	-28.667%
2026-02-05	36.7300	38.3500	36.7300	37.2500	+9.078%	9	747	-25.315%
2026-02-04	35.5000	36.5000	34.1500	34.1500	-4.073%	18	743	-18.536%
2026-02-03	30.1700	36.6500	30.1700	35.6000	+31.608%	12	743	-21.854%
2026-02-02	25.3600	27.0500	25.3600	27.0500	+4.642%	46	738	+2.847%
2026-01-30	26.1000	26.1000	25.8500	25.8500	-4.082%	27	692	+7.621%
2026-01-29	25.0000	27.8000	25.0000	26.9500	+33.416%	42	667	+3.228%
2026-01-28	20.3000	20.3000	20.2000	20.2000	-3.810%	5	640	+37.723%
2026-01-27	20.1000	21.0000	20.1000	21.0000	+5.793%	11	640	+32.476%
2026-01-26	20.0000	20.0500	19.8500	19.8500	-2.696%	8	632	+40.151%
2026-01-23	20.7000	20.7000	20.4000	20.4000	-2.625%	10	628	+36.373%
2026-01-22	21.8900	21.8900	20.9500	20.9500	-8.315%	12	628	+32.792%
2026-01-21	22.7100	23.7000	22.7000	22.8500	-0.652%	110	627	+21.751%
2026-01-20	21.0500	23.0000	21.0500	23.0000	+11.922%	57	571	+20.957%
2026-01-16	20.5500	20.5500	20.5500	20.5500	+14.804%	1	533	+35.377%
2026-01-14	16.6000	18.1500	16.6000	17.9000	+10.154%	216	533	+55.419%
2026-01-13	14.5500	16.2500	14.5500	16.2500	+32.653%	23	442	+71.200%
2026-01-09	12.2500	12.2500	12.2500	12.2500	+9.865%	9	436	+127.102%
2026-01-07	11.3400	11.3400	11.1500	11.1500	-11.155%	9	436	+149.507%
2026-01-06	12.8000	12.8000	12.5500	12.5500	-3.831%	18	435	+121.673%
2026-01-05	12.9000	13.0500	12.9000	13.0500	-0.760%	8	449	+113.180%
2026-01-02	12.1000	13.1500	12.1000	13.1500	+16.889%	8	449	+111.559%
2025-12-30	11.0000	11.2500	11.0000	11.2500	-0.442%	17	449	+147.289%
2025-12-29	11.0500	11.3000	11.0500	11.3000	0.000%	47	444	+146.195%
2025-12-26	11.1500	11.3000	11.1000	11.3000	-5.439%	41	422	+146.195%
2025-12-23	12.0500	12.0500	11.9500	11.9500	-1.240%	6	428	+132.803%
2025-12-22	11.9000	12.1500	11.9000	12.1000	-5.837%	23	425	+129.917%
2025-12-19	12.8500	13.0000	12.8000	12.8500	-2.281%	17	434	+116.498%
2025-12-18	12.8500	13.1500	12.7500	13.1500	+1.938%	21	430	+111.559%
2025-12-17	12.6000	12.9000	12.6000	12.9000	-8.834%	2	429	+115.659%
2025-12-16	14.1500	14.1500	14.1500	14.1500	+13.655%	1	428	+96.608%
2025-12-12	12.4500	12.5000	12.4500	12.4500	-6.391%	10	428	+123.454%
2025-12-10	13.3500	13.3500	13.3000	13.3000	-7.123%	4	432	+109.173%
2025-12-05	14.7000	14.7000	14.3200	14.3200	-17.701%	6	434	+94.274%
2025-12-04	19.0100	19.5000	17.4000	17.4000	-16.023%	52	438	+59.885%
2025-12-03	21.5500	21.5500	20.7200	20.7200	-12.203%	13	386	+34.266%
2025-11-25	23.6000	23.6000	23.6000	23.6000	-5.826%	1	377	+17.881%
2025-11-24	25.0600	25.0600	25.0600	25.0600	-3.800%	1	377	+11.014%
2025-11-21	26.0500	26.0500	26.0500	26.0500	+12.527%	1	376	+6.795%
2025-11-18	22.8500	23.1500	22.7500	23.1500	+13.480%	9	376	+20.173%
2025-11-17	19.8500	20.4000	19.8500	20.4000	+5.426%	2	370	+36.373%
2025-11-13	19.3500	19.3500	19.3500	19.3500	+1.575%	1	370	+43.773%
2025-11-12	19.0500	19.0500	19.0500	19.0500	-10.815%	2	369	+46.037%
2025-11-10	21.2800	21.3600	21.2800	21.3600	+0.755%	2	369	+30.243%
2025-11-07	21.2000	21.2000	21.2000	21.2000	+22.543%	1	367	+31.226%
2025-11-05	17.3000	17.3000	17.3000	17.3000	+4.217%	4	368	+60.809%
2025-11-03	17.3000	17.3000	16.6000	16.6000	-4.212%	3	361	+67.590%
2025-10-29	17.2000	17.3300	17.2000	17.3300	+8.312%	3	361	+60.531%
2025-10-28	16.0000	16.0000	16.0000	16.0000	+0.629%	1	360	+73.875%
2025-10-24	15.9000	15.9000	15.9000	15.9000	-6.195%	10	359	+74.969%
2025-10-23	16.9500	16.9500	16.9500	16.9500	-2.865%	2	349	+64.130%
2025-10-20	17.4400	17.4500	17.4400	17.4500	-21.749%	6	347	+59.427%
2025-10-15	22.3500	22.3500	22.3000	22.3000	+6.954%	2	353	+24.753%
2025-10-14	20.7000	20.8500	20.5500	20.8500	+4.774%	12	352	+33.429%
2025-10-10	18.6500	19.9000	18.6500	19.9000	-0.251%	2	351	+39.799%
2025-10-09	20.3600	20.4000	19.9500	19.9500	-4.773%	7	350	+39.449%
2025-10-08	20.7800	20.9500	20.7800	20.9500	-1.874%	6	352	+32.792%
2025-10-07	21.3900	21.3900	21.3500	21.3500	+2.991%	7	342	+30.304%
2025-10-02	20.5800	20.9200	20.5800	20.7300	-4.249%	4	342	+34.202%
2025-10-01	20.7300	21.6500	20.7300	21.6500	+13.351%	16	342	+28.499%
2025-09-30	19.1000	19.1000	19.1000	19.1000	+10.086%	1	328	+45.654%
2025-09-23	17.3500	17.3500	17.3500	17.3500	+2.360%	5	328	+60.346%
2025-09-19	17.3500	17.3500	16.9000	16.9500	-3.253%	83	328	+64.130%
2025-09-18	17.5000	17.5200	17.5000	17.5200	-4.989%	3	245	+58.790%
2025-09-16	18.3800	18.4400	18.3800	18.4400	+11.420%	2	242	+50.868%
2025-09-11	16.8500	16.8500	16.5500	16.5500	+7.120%	92	241	+68.097%
2025-09-08	15.5000	15.5000	15.4500	15.4500	-3.013%	2	155	+80.065%
2025-09-05	15.9300	15.9300	15.9300	15.9300	-7.384%	1	157	+74.639%
2025-09-04	18.0000	18.0000	17.2000	17.2000	+8.176%	4	158	+61.744%
2025-09-03	16.4200	16.6600	15.9000	15.9000	-1.242%	12	156	+74.969%
2025-08-28	16.1000	16.1000	16.1000	16.1000	-8.105%	3	146	+72.795%
2025-08-27	17.4200	17.5200	17.4200	17.5200	-6.957%	2	149	+58.790%
2025-08-21	18.8300	18.8300	18.8300	18.8300	-13.425%	1	149	+47.743%
2025-08-12	21.7500	21.7500	21.7500	21.7500	+30.631%	3	148	+27.908%
2025-08-05	16.6500	16.6500	16.6500	16.6500	-1.011%	1	148	+67.087%
2025-08-04	17.1600	17.1600	16.8200	16.8200	+10.804%	3	147	+65.398%
2025-07-22	15.1800	15.1800	15.1800	15.1800	+0.198%	1	145	+83.267%
2025-07-21	15.1500	15.1500	15.1500	15.1500	-7.339%	5	146	+83.630%
2025-07-15	16.3500	16.3500	16.3500	16.3500	+12.759%	5	146	+70.153%
2025-06-27	14.5000	14.5000	14.5000	14.5000	-7.643%	1	141	+91.862%
2025-06-25	15.7000	15.7000	15.7000	15.7000	-9.510%	1	142	+77.197%
2025-06-20	17.3500	17.3500	17.3500	17.3500	+11.935%	2	141	+60.346%
2025-06-06	15.5000	15.5000	15.5000	15.5000	-18.206%	2	142	+79.484%
2025-05-29	18.9500	18.9500	18.9500	18.9500	+13.814%	1	143	+46.807%
2025-05-27	16.6500	16.6500	16.6500	16.6500	+12.881%	1	142	+67.087%
2025-05-19	14.7500	14.7500	14.7500	14.7500	+4.982%	1	141	+88.610%
2025-05-13	14.0500	14.0500	14.0500	14.0500	-13.111%	5	140	+98.007%
2025-05-08	16.5600	16.5600	16.1700	16.1700	-17.077%	2	137	+72.047%
2025-04-30	19.5500	19.5500	19.5000	19.5000	-17.687%	2	139	+42.667%
2025-04-10	23.6900	23.6900	23.6900	23.6900	+5.853%	1	139	+17.434%
2025-04-08	22.3700	22.3800	22.3700	22.3800	-16.023%	2	138	+24.307%
2025-04-04	28.2500	29.0500	26.2500	26.6500	+39.529%	10	136	+4.390%
2025-03-31	19.1000	19.1000	19.1000	19.1000	+20.505%	7	138	+45.654%
2025-03-21	15.8500	15.8500	15.8500	15.8500	-2.462%	2	145	+75.521%
2025-03-12	16.8000	16.8000	16.2500	16.2500	-7.932%	16	145	+71.200%
2025-03-11	17.7500	17.7500	17.6500	17.6500	+6.647%	2	145	+57.620%
2025-03-07	16.3500	16.5500	16.3500	16.5500	+38.494%	8	145	+68.097%
2025-02-27	11.9500	11.9500	11.9500	11.9500	-1.646%	1	145	+132.803%
2025-02-26	12.1500	12.1500	12.1500	12.1500	-4.855%	1	146	+128.971%
2025-02-25	12.7700	12.7700	12.7700	12.7700	+45.114%	2	143	+117.854%
2025-02-05	8.8000	8.8000	8.8000	8.8000	-15.385%	1	143	+216.136%
2024-12-26	10.4000	10.4000	10.4000	10.4000	-7.143%	1	143	+167.500%
2024-12-20	11.2000	11.2000	11.2000	11.2000	+28.588%	3	143	+148.393%
2024-12-09	8.7800	8.7800	8.7100	8.7100	+4.940%	50	146	+219.403%
2024-12-04	7.7000	8.3000	7.7000	8.3000	-19.652%	11	163	+235.181%
2024-11-21	9.7700	10.3300	9.7700	10.3300	-8.341%	15	149	+169.313%
2024-11-18	11.2700	11.2700	11.2700	11.2700	+5.426%	1	149	+146.850%
2024-11-11	10.6900	10.6900	10.6900	10.6900	-27.525%	3	149	+160.243%
2024-11-01	14.7500	14.7500	14.7500	14.7500	+6.884%	4	152	+88.610%
2024-10-29	13.8000	13.8000	13.8000	13.8000	-11.538%	1	154	+101.594%
2024-10-23	15.6000	15.6000	15.6000	15.6000	-10.345%	1	155	+78.333%
2024-09-27	17.4000	17.4000	17.4000	17.4000	-3.333%	2	155	+59.885%
2024-09-25	18.0000	18.0000	18.0000	18.0000	-17.051%	5	156	+54.556%
2024-09-16	21.7000	21.7000	21.7000	21.7000	-3.556%	1	161	+28.203%
2024-09-13	22.5000	22.5000	22.5000	22.5000	-10.714%	2	162	+23.644%
2024-09-10	25.1500	25.2500	25.1500	25.2000	+2.231%	4	161	+10.397%
2024-09-04	24.6500	24.6500	24.6500	24.6500	+6.388%	2	159	+12.860%
2024-08-22	22.9700	23.3000	22.9700	23.1700	-0.558%	50	161	+20.069%
2024-08-21	22.8100	23.3000	22.8100	23.3000	+1.525%	30	155	+19.399%
2024-08-20	22.9500	22.9500	22.9500	22.9500	+3.192%	20	175	+21.220%
2024-08-16	23.5000	23.5000	22.2400	22.2400	-8.289%	8	175	+25.090%
2024-08-14	24.0500	24.2500	24.0500	24.2500	-11.496%	2	175	+14.722%
2024-08-07	27.6000	27.6000	27.4000	27.4000	-8.636%	12	176	+1.533%
2024-08-05	29.9900	29.9900	29.9900	29.9900	+20.200%	3	182	-7.236%
2024-08-01	25.0500	25.3500	24.9500	24.9500	+10.155%	3	185	+11.503%
2024-07-31	22.6500	22.6500	22.6500	22.6500	-3.617%	10	186	+22.826%
2024-07-17	23.3000	23.5000	23.3000	23.5000	+5.381%	2	186	+18.383%
2024-07-01	22.3000	22.3000	22.3000	22.3000	+3.336%	1	188	+24.753%
2024-06-27	23.9100	23.9100	21.5800	21.5800	-13.019%	3	189	+28.916%
2024-06-21	25.1000	25.1000	24.8100	24.8100	-6.869%	24	190	+12.132%
2024-06-20	26.6400	26.6400	26.6400	26.6400	-7.307%	1	193	+4.429%
2024-06-14	28.2000	28.7400	28.2000	28.7400	-0.691%	26	192	-3.201%
2024-06-13	28.9400	28.9400	28.9400	28.9400	+7.905%	2	185	-3.870%
2024-06-04	26.8200	26.8200	26.8200	26.8200	-3.177%	1	187	+3.729%
2024-06-03	27.7000	27.7000	27.7000	27.7000	-6.102%	1	188	+0.433%
2024-05-31	32.6000	32.8500	29.5000	29.5000	-11.597%	60	189	-5.695%
2024-05-30	31.0000	34.5000	31.0000	33.3700	+65.198%	151	164	-16.632%
2024-05-24	20.2000	20.2000	20.2000	20.2000	+7.105%	2	22	+37.723%
2024-05-16	18.8600	18.8600	18.8600	18.8600	-3.776%	10	22	+47.508%
2024-05-06	19.6000	19.6000	19.6000	19.6000	-1.010%	1	22	+41.939%
2024-04-26	19.4000	19.8000	19.4000	19.8000	+0.610%	4	22	+40.505%
2024-04-24	19.6800	19.6800	19.6800	19.6800	-6.286%	10	20	+41.362%
2024-04-15	21.0000	21.0000	21.0000	21.0000	+16.667%	1	10	+32.476%
2024-04-12	18.0000	18.0000	18.0000	18.0000	+2.215%	10	9	+54.556%
2024-03-14	17.6100	17.6100	17.6100	17.6100	+2.503%	6	4	+57.978%
2024-03-07	17.1800	17.1800	17.1800	17.1800	0.000%	2	0	+61.932%