Dark

CRM20261218P230
CRM Dec 18 2026 230.00 Put (CRM261218P00230000)
option OPRA

EOD

Jun 26, 2026

74.60-7.214%(-5.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	76.3500	76.3500	74.6000	74.6000	-7.214%	8	1,306	0.000%
2026-06-25	79.1800	80.6600	79.1800	80.4000	+3.729%	4	1,304	-7.214%
2026-06-24	77.6200	77.6200	77.5100	77.5100	-3.726%	2	1,308	-3.754%
2026-06-22	80.5100	80.5100	80.5100	80.5100	+1.092%	1	1,308	-7.341%
2026-06-18	79.4200	79.6400	79.4200	79.6400	+7.043%	2	1,308	-6.328%
2026-06-17	74.2400	74.4000	74.2400	74.4000	+12.847%	6	1,308	+0.269%
2026-06-15	65.9300	65.9300	65.9300	65.9300	-3.962%	1	1,308	+13.150%
2026-06-12	69.3000	69.4500	68.6500	68.6500	-0.406%	4	1,307	+8.667%
2026-06-11	68.9300	68.9300	68.9300	68.9300	+8.125%	1	1,310	+8.226%
2026-06-10	63.7000	63.7500	63.7000	63.7500	+6.250%	6	1,309	+17.020%
2026-06-09	60.0000	60.0000	59.9500	60.0000	+21.090%	13	1,309	+24.333%
2026-06-04	49.7100	49.7100	49.2400	49.5500	+22.831%	3	1,304	+50.555%
2026-06-01	40.3400	40.3400	40.3400	40.3400	-31.627%	1	1,301	+84.928%
2026-05-27	59.0000	59.0000	59.0000	59.0000	+0.340%	5	1,302	+26.441%
2026-05-22	58.8000	58.8000	58.8000	58.8000	-5.466%	1	1,306	+26.871%
2026-05-21	62.2000	62.2000	62.2000	62.2000	-7.233%	1	1,307	+19.936%
2026-05-14	67.7200	69.0200	67.0500	67.0500	-0.858%	3	1,307	+11.260%
2026-05-13	66.0000	67.6300	66.0000	67.6300	+16.403%	2	1,305	+10.306%
2026-05-11	58.1000	58.1000	58.1000	58.1000	+9.996%	2	1,305	+28.399%
2026-05-04	52.8200	52.8200	52.8200	52.8200	-4.433%	2	1,303	+41.234%
2026-05-01	55.2700	55.2700	55.2700	55.2700	-1.092%	1	1,303	+34.974%
2026-04-27	56.1500	56.1500	55.7500	55.8800	-7.986%	51	1,303	+33.500%
2026-04-24	60.7300	60.7300	60.7300	60.7300	+20.377%	1	1,352	+22.839%
2026-04-22	50.7500	50.7500	49.8500	50.4500	-6.453%	14	1,353	+47.869%
2026-04-17	53.9300	53.9300	53.9300	53.9300	-14.937%	1	1,339	+38.327%
2026-04-13	63.6700	63.6700	63.4000	63.4000	-6.434%	13	1,338	+17.666%
2026-04-10	67.2000	68.2800	67.2000	67.7600	+4.326%	41	1,341	+10.094%
2026-04-09	63.3800	64.9500	63.3800	64.9500	+18.134%	4	1,300	+14.858%
2026-04-08	54.9800	54.9800	54.9800	54.9800	+5.225%	1	1,296	+35.686%
2026-03-31	52.2500	52.2500	52.2500	52.2500	-4.566%	1	1,295	+42.775%
2026-03-30	54.7500	54.7500	54.7500	54.7500	+2.817%	4	1,296	+36.256%
2026-03-26	52.4000	53.2500	52.4000	53.2500	+0.567%	2	1,300	+40.094%
2026-03-24	52.9500	52.9500	52.9500	52.9500	+12.660%	1	1,298	+40.888%
2026-03-19	47.0000	47.0000	47.0000	47.0000	+4.677%	1	1,297	+58.723%
2026-03-16	44.9000	44.9000	44.9000	44.9000	-6.458%	7	1,298	+66.147%
2026-03-13	48.0500	48.0500	48.0000	48.0000	+7.987%	8	1,291	+55.417%
2026-03-12	44.0000	44.4500	44.0000	44.4500	-1.659%	19	1,283	+67.829%
2026-03-05	45.1700	45.2000	45.1700	45.2000	-7.187%	21	1,302	+65.044%
2026-03-04	48.4300	48.7000	48.4300	48.7000	+2.419%	2	1,281	+53.183%
2026-03-03	51.5400	52.4600	47.5500	47.5500	-7.346%	5	1,279	+56.887%
2026-02-27	51.3200	51.3200	51.3200	51.3200	-2.061%	4	1,276	+45.362%
2026-02-25	52.4000	52.5500	52.4000	52.4000	-18.125%	5	1,270	+42.366%
2026-02-23	60.6000	64.0000	60.6000	64.0000	+11.150%	11	1,270	+16.563%
2026-02-17	57.5800	57.5800	57.5800	57.5800	+8.478%	1	1,266	+29.559%
2026-02-13	52.8500	53.3500	52.8500	53.0800	-6.910%	5	1,262	+40.543%
2026-02-12	55.1000	57.0200	55.1000	57.0200	+2.296%	2	1,262	+30.831%
2026-02-11	55.7400	55.7400	55.7400	55.7400	+12.108%	1	1,262	+33.836%
2026-02-10	49.7200	49.7200	49.7200	49.7200	-2.796%	1	1,261	+50.040%
2026-02-09	51.1500	51.1500	51.1500	51.1500	-2.011%	1	1,262	+45.846%
2026-02-06	49.9900	52.2000	49.9900	52.2000	+0.096%	14	1,263	+42.912%
2026-02-05	50.6400	52.1500	50.2100	52.1500	+4.425%	3	1,252	+43.049%
2026-02-04	52.8000	52.8000	49.9400	49.9400	+1.504%	18	1,249	+49.379%
2026-02-03	45.9700	49.2000	45.9700	49.2000	+29.372%	15	1,243	+51.626%
2026-02-02	37.3000	38.0300	37.3000	38.0300	+3.286%	7	1,240	+96.161%
2026-01-30	36.8200	36.8200	36.8200	36.8200	-3.663%	2	1,237	+102.607%
2026-01-29	36.9600	38.2200	36.9600	38.2200	+29.122%	2	1,235	+95.186%
2026-01-28	29.5000	29.9000	29.1500	29.6000	-2.310%	40	1,234	+152.027%
2026-01-27	29.5100	30.3000	29.5100	30.3000	+3.767%	2	1,199	+146.205%
2026-01-26	29.2900	29.2900	29.2000	29.2000	-1.351%	4	1,198	+155.479%
2026-01-23	29.6500	29.7300	29.5500	29.6000	-2.310%	11	1,198	+152.027%
2026-01-22	32.7200	32.7200	30.3000	30.3000	-7.622%	6	1,199	+146.205%
2026-01-21	32.6600	32.8000	32.6600	32.8000	+4.293%	2	1,193	+127.439%
2026-01-20	30.3000	31.4500	30.3000	31.4500	+6.250%	67	1,193	+137.202%
2026-01-16	29.8900	29.8900	29.0000	29.6000	+7.246%	78	1,082	+152.027%
2026-01-15	26.3700	27.7000	26.3700	27.6000	+6.894%	104	1,082	+170.290%
2026-01-14	25.0000	25.8500	25.0000	25.8200	+54.057%	22	1,024	+188.923%
2026-01-07	17.2500	17.2500	16.7600	16.7600	-9.650%	3	1,004	+345.107%
2026-01-06	18.9500	18.9500	18.5500	18.5500	-9.512%	2	1,005	+302.156%
2026-01-05	20.5000	20.5000	20.5000	20.5000	+1.990%	1	1,005	+263.902%
2026-01-02	19.3000	20.5200	19.3000	20.1000	+17.201%	12	1,005	+271.144%
2025-12-31	17.0000	17.1500	17.0000	17.1500	+3.563%	6	1,007	+334.985%
2025-12-30	16.6500	16.6500	16.5600	16.5600	-1.429%	4	1,007	+350.483%
2025-12-29	16.7500	16.9500	16.7500	16.8000	-1.176%	9	1,005	+344.048%
2025-12-26	17.0500	17.0500	16.8000	17.0000	-0.585%	5	1,001	+338.824%
2025-12-24	17.1000	17.1000	17.1000	17.1000	-6.301%	2	1,000	+336.257%
2025-12-23	18.3500	18.3500	18.2500	18.2500	+2.528%	3	1,000	+308.767%
2025-12-22	18.0500	18.0500	17.8000	17.8000	-5.820%	11	1,000	+319.101%
2025-12-19	19.3000	19.5000	18.9000	18.9000	-3.817%	7	998	+294.709%
2025-12-18	19.6500	19.6500	19.6500	19.6500	+3.968%	1	991	+279.644%
2025-12-17	18.8400	18.9000	18.8400	18.9000	+1.070%	4	990	+294.709%
2025-12-12	18.4100	18.7000	18.4100	18.7000	-0.796%	18	994	+298.930%
2025-12-11	18.4000	18.8500	18.4000	18.8500	0.000%	37	980	+295.756%
2025-12-10	19.7200	19.7200	18.8500	18.8500	-10.110%	6	955	+295.756%
2025-12-08	19.9000	20.9700	19.9000	20.9700	+3.709%	3	961	+255.746%
2025-12-05	20.5800	21.0000	20.2000	20.2200	-26.819%	22	964	+268.942%
2025-12-04	27.6300	27.6300	27.6300	27.6300	-10.000%	1	977	+169.996%
2025-12-03	30.7000	30.7000	30.7000	30.7000	+2.573%	1	976	+142.997%
2025-12-02	30.6500	30.6500	29.9300	29.9300	-4.224%	20	976	+149.248%
2025-12-01	31.7000	32.0500	31.2500	31.2500	-2.799%	5	961	+138.720%
2025-11-28	31.9500	32.1600	31.9500	32.1500	-3.598%	12	961	+132.037%
2025-11-26	33.9500	34.2500	33.2500	33.3500	+4.382%	29	952	+123.688%
2025-11-25	33.8500	33.8500	31.9000	31.9500	-7.525%	142	952	+133.490%
2025-11-24	34.2500	34.5500	34.1000	34.5500	-0.231%	19	940	+115.919%
2025-11-21	36.3000	36.3000	34.6300	34.6300	-1.759%	8	937	+115.420%
2025-11-20	34.1200	35.2500	33.5400	35.2500	+0.142%	146	943	+111.631%
2025-11-19	33.6000	35.4600	33.6000	35.2000	+6.796%	9	801	+111.932%
2025-11-18	31.9500	32.9600	31.8500	32.9600	+17.295%	8	794	+126.335%
2025-11-13	28.1500	28.1500	28.1000	28.1000	+4.267%	20	789	+165.480%
2025-11-12	27.0000	27.0000	26.8800	26.9500	-12.415%	4	788	+176.809%
2025-11-07	30.7700	30.7700	30.7700	30.7700	+26.107%	5	787	+142.444%
2025-11-04	24.6000	24.6000	24.3500	24.4000	+3.830%	11	787	+205.738%
2025-11-03	23.5200	23.5200	23.5000	23.5000	-2.449%	3	793	+217.447%
2025-10-28	23.4500	24.0900	23.4500	24.0900	+1.860%	3	793	+209.672%
2025-10-27	23.6500	23.6500	23.6500	23.6500	+0.212%	1	794	+215.433%
2025-10-24	24.3500	24.3500	23.6000	23.6000	-2.761%	14	794	+216.102%
2025-10-23	24.0000	24.2700	24.0000	24.2700	+2.405%	16	794	+207.375%
2025-10-22	23.7000	23.7000	23.7000	23.7000	+8.467%	2	778	+214.768%
2025-10-21	23.8800	23.8800	21.8500	21.8500	-18.042%	14	776	+241.419%
2025-10-20	26.6600	26.6600	26.6600	26.6600	-5.695%	2	771	+179.820%
2025-10-17	28.5500	28.5500	28.2700	28.2700	+1.691%	5	773	+163.884%
2025-10-16	26.1000	27.8000	25.3800	27.8000	-10.380%	5	772	+168.345%
2025-10-15	31.0200	31.0200	31.0200	31.0200	+11.986%	10	775	+140.490%
2025-10-09	27.7000	27.7000	27.7000	27.7000	-7.973%	5	765	+169.314%
2025-10-08	30.5000	30.5000	30.1000	30.1000	+1.007%	3	760	+147.841%
2025-10-07	29.8000	29.8000	29.8000	29.8000	+1.880%	1	757	+150.336%
2025-10-02	29.1000	29.2500	29.1000	29.2500	-2.662%	2	757	+155.043%
2025-10-01	30.0000	30.0500	30.0000	30.0500	+15.355%	3	757	+148.253%
2025-09-26	26.4900	26.5000	26.0500	26.0500	-1.957%	3	756	+186.372%
2025-09-25	26.2200	26.5700	26.2200	26.5700	+15.271%	2	757	+180.768%
2025-09-22	23.0500	23.0500	23.0500	23.0500	-5.339%	1	757	+223.644%
2025-09-19	24.8500	24.8500	24.3500	24.3500	-3.258%	6	756	+206.366%
2025-09-18	25.1700	25.1700	25.1700	25.1700	-4.333%	1	752	+196.385%
2025-09-16	26.5400	26.5600	26.3100	26.3100	+5.790%	3	751	+183.542%
2025-09-12	24.8700	24.8700	24.8700	24.8700	+2.304%	1	750	+199.960%
2025-09-11	24.1500	24.3100	24.0700	24.3100	+8.770%	4	749	+206.870%
2025-09-08	22.5000	22.5000	22.3500	22.3500	-1.542%	15	749	+233.781%
2025-09-05	22.7000	22.7000	22.7000	22.7000	-15.551%	1	756	+228.634%
2025-09-04	27.7800	27.7800	26.8800	26.8800	+16.364%	18	755	+177.530%
2025-09-02	23.1000	23.1000	23.1000	23.1000	-12.334%	1	771	+222.944%
2025-08-26	26.3500	26.3500	26.3500	26.3500	-0.604%	7	763	+183.112%
2025-08-21	26.5100	26.5100	26.5100	26.5100	-3.600%	1	763	+181.403%
2025-08-08	27.5000	27.5000	27.5000	27.5000	+14.823%	3	762	+171.273%
2025-08-07	23.9500	23.9500	23.9500	23.9500	-2.840%	1	759	+211.482%
2025-08-06	24.6500	24.6500	24.6500	24.6500	+1.232%	5	760	+202.637%
2025-08-05	24.3500	24.3500	24.3500	24.3500	-2.209%	6	756	+206.366%
2025-08-01	24.9000	24.9000	24.9000	24.9000	+26.976%	9	750	+199.598%
2025-07-29	19.6000	19.6100	19.6000	19.6100	+1.449%	5	759	+280.418%
2025-07-28	19.2000	19.4000	19.2000	19.3300	-4.307%	13	754	+285.929%
2025-07-23	20.4000	20.4000	20.2000	20.2000	-5.386%	3	751	+269.307%
2025-07-21	21.4000	21.4000	21.3500	21.3500	-2.955%	10	754	+249.415%
2025-07-18	22.0000	22.0000	22.0000	22.0000	-1.566%	204	754	+239.091%
2025-07-17	22.7000	22.7000	22.3500	22.3500	-2.188%	8	558	+233.781%
2025-07-11	22.9000	22.9000	22.5500	22.8500	+7.529%	15	566	+226.477%
2025-07-10	20.9000	21.2500	20.9000	21.2500	+4.167%	14	556	+251.059%
2025-07-09	20.1000	20.4000	20.1000	20.4000	-5.116%	16	542	+265.686%
2025-07-02	21.3000	21.5000	21.3000	21.5000	+6.383%	42	526	+246.977%
2025-07-01	20.2100	20.2100	19.8500	20.2100	+0.050%	10	529	+269.124%
2025-06-30	19.7000	20.2000	19.6800	20.2000	-1.942%	17	539	+269.307%
2025-06-24	20.6000	20.7500	20.3900	20.6000	-13.263%	178	540	+262.136%
2025-06-18	23.7500	23.7500	23.7500	23.7500	+1.064%	1	380	+214.105%
2025-06-17	23.3000	23.5000	23.3000	23.5000	+8.495%	2	380	+217.447%
2025-06-10	21.6500	21.7000	21.5400	21.6600	+0.744%	12	378	+244.414%
2025-06-09	21.5000	21.5000	21.5000	21.5000	+0.467%	1	378	+246.977%
2025-06-06	21.4000	21.4000	21.4000	21.4000	-14.400%	2	379	+248.598%
2025-05-29	25.0000	25.0000	25.0000	25.0000	+23.701%	1	380	+198.400%
2025-05-12	20.2000	20.2100	20.2000	20.2100	-6.435%	17	379	+269.124%
2025-05-08	21.5500	21.6000	21.5500	21.6000	-8.668%	2	362	+245.370%
2025-05-07	23.6500	23.6500	23.6500	23.6500	+1.068%	1	362	+215.433%
2025-05-05	23.4000	23.4000	23.4000	23.4000	-10.173%	4	361	+218.803%
2025-04-30	26.2000	26.2000	26.0500	26.0500	-28.532%	2	365	+186.372%
2025-04-21	36.4500	36.4500	36.4500	36.4500	+13.729%	3	366	+104.664%
2025-04-16	32.0500	32.0500	32.0500	32.0500	+2.626%	1	369	+132.761%
2025-04-11	31.7300	31.7300	31.1400	31.2300	+11.855%	300	369	+138.873%
2025-04-09	36.4400	36.4400	27.9200	27.9200	-23.820%	139	330	+167.192%
2025-04-08	35.4600	36.6500	35.4600	36.6500	0.000%	11	276	+103.547%
2025-04-07	36.6500	36.6500	36.6500	36.6500	+2.089%	1	266	+103.547%
2025-04-04	35.8500	35.9000	35.8500	35.9000	+59.911%	4	267	+107.799%
2025-03-19	22.5000	22.5000	22.4500	22.4500	0.000%	2	268	+232.294%
2025-03-17	22.4000	22.4500	22.4000	22.4500	+1.354%	2	268	+232.294%
2025-03-12	22.1500	22.1500	22.1500	22.1500	-8.848%	7	267	+236.795%
2025-03-11	24.3000	24.3000	24.3000	24.3000	+16.827%	20	267	+206.996%
2025-03-06	20.9000	20.9000	20.8000	20.8000	+0.241%	2	283	+258.654%
2025-03-04	21.0500	21.2000	20.7500	20.7500	+18.099%	4	282	+259.518%
2025-02-25	17.6000	17.7400	17.5700	17.5700	+1.855%	24	290	+324.587%
2025-02-24	17.2500	17.2500	17.2500	17.2500	+7.143%	1	290	+332.464%
2025-02-21	16.0000	16.1000	16.0000	16.1000	+6.623%	108	290	+363.354%
2025-02-20	15.4000	15.4000	15.1000	15.1000	+4.571%	22	240	+394.040%
2025-02-07	14.4400	14.4400	14.4400	14.4400	-1.501%	2	239	+416.620%
2025-01-03	14.6400	14.6700	14.6400	14.6600	+27.478%	20	239	+408.868%
2024-12-06	11.5000	11.5000	11.5000	11.5000	-1.709%	2	244	+548.696%
2024-12-05	11.7000	11.7000	11.7000	11.7000	-16.429%	2	244	+537.607%
2024-12-03	14.0000	14.0000	14.0000	14.0000	-3.448%	75	169	+432.857%
2024-11-27	14.5000	14.5000	14.5000	14.5000	-8.805%	2	232	+414.483%
2024-11-20	15.9000	15.9000	15.9000	15.9000	+13.978%	80	232	+369.182%
2024-11-11	13.9500	13.9500	13.9500	13.9500	-15.710%	1	152	+434.767%
2024-11-07	16.7500	16.7500	16.5500	16.5500	-16.287%	2	152	+350.755%
2024-11-05	19.7700	19.7700	19.7700	19.7700	-1.150%	3	153	+277.339%
2024-11-01	19.9500	20.0000	19.9500	20.0000	-5.882%	4	150	+273.000%
2024-10-23	21.2500	21.2500	21.2500	21.2500	+11.140%	1	150	+251.059%
2024-10-18	19.1200	19.1200	19.1200	19.1200	-4.876%	2	150	+290.167%
2024-10-17	19.7100	20.1000	19.7000	20.1000	-3.133%	35	150	+271.144%
2024-10-16	20.7500	20.7500	20.7500	20.7500	+3.491%	30	183	+259.518%
2024-10-15	20.0500	20.0500	20.0500	20.0500	-19.800%	5	172	+272.070%
2024-09-30	25.0500	25.0500	25.0000	25.0000	+1.420%	25	177	+198.400%
2024-09-25	24.6500	24.6500	24.6500	24.6500	-5.556%	25	152	+202.637%
2024-09-20	27.1800	27.1800	26.1000	26.1000	-14.678%	106	152	+185.824%
2024-09-12	30.5900	30.5900	30.5900	30.5900	-8.000%	1	101	+143.871%
2024-09-10	33.8200	33.8200	33.1500	33.2500	+1.248%	22	102	+124.361%
2024-09-09	32.8400	32.8400	32.8400	32.8400	+5.493%	20	122	+127.162%
2024-08-30	31.1300	31.1300	31.1300	31.1300	+7.456%	2	101	+139.640%
2024-08-29	28.9700	28.9700	28.9700	28.9700	-0.447%	10	101	+157.508%
2024-08-21	30.2000	30.2000	29.1000	29.1000	-3.960%	2	91	+156.357%
2024-08-15	31.0500	31.0500	30.3000	30.3000	-4.356%	45	90	+146.205%
2024-08-14	31.6800	31.6800	31.6800	31.6800	-11.632%	1	69	+135.480%
2024-08-07	35.9000	35.9000	35.8500	35.8500	-3.108%	2	68	+108.089%
2024-08-05	37.0000	37.0000	37.0000	37.0000	+0.271%	5	68	+101.622%
2024-08-02	35.6500	36.9000	35.6500	36.9000	+12.158%	6	73	+102.168%
2024-08-01	32.8000	32.9000	32.8000	32.9000	+0.489%	2	74	+126.748%
2024-07-18	32.7400	32.7400	32.7400	32.7400	+7.344%	10	74	+127.856%
2024-07-12	30.3000	30.5000	30.3000	30.5000	-0.554%	4	84	+144.590%
2024-07-09	30.6700	30.6700	30.6700	30.6700	+5.905%	1	84	+143.234%
2024-07-03	28.9600	28.9600	28.9600	28.9600	-5.236%	5	90	+157.597%
2024-06-27	30.3000	30.5600	30.3000	30.5600	-8.283%	19	90	+144.110%
2024-06-26	33.3200	33.3200	33.3200	33.3200	-4.800%	17	89	+123.890%
2024-06-20	35.0000	35.0000	35.0000	35.0000	-7.895%	1	72	+113.143%
2024-06-13	37.0000	38.0000	37.0000	38.0000	+13.433%	4	73	+96.316%
2024-06-06	35.0000	35.0000	33.5000	33.5000	-11.516%	2	72	+122.687%
2024-06-05	36.1800	37.8600	36.1800	37.8600	+2.324%	2	74	+97.042%
2024-06-04	36.8000	37.0000	36.8000	37.0000	+7.402%	4	72	+101.622%
2024-06-03	34.4500	34.4500	34.4500	34.4500	+0.145%	10	73	+116.546%
2024-05-31	39.4000	39.4000	34.4000	34.4000	-22.575%	44	63	+116.860%
2024-05-30	40.0000	44.4300	40.0000	44.4300	+59.533%	21	42	+67.905%
2024-05-01	27.8500	27.8500	27.8500	27.8500	+3.724%	10	23	+167.864%
2024-04-15	26.4200	26.8500	26.3900	26.8500	+23.448%	31	33	+177.840%
2024-04-08	21.7500	21.7500	21.7500	21.7500	-1.136%	1	2	+242.989%
2024-03-13	22.0000	22.0000	22.0000	22.0000	0.000%	2	1	+239.091%