Dark

CRM20261218P260
CRM Dec 18 2026 260.00 Put (CRM261218P00260000)
option OPRA

EOD

Jun 29, 2026

101.88-0.039%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	101.8800	101.8800	101.8800	101.8800	-0.039%	2	41	0.000%
2026-06-26	104.0000	104.5900	101.9200	101.9200	-6.922%	5	43	-0.039%
2026-06-25	108.5000	109.9200	108.5000	109.5000	+2.336%	10	38	-6.959%
2026-06-23	107.0000	107.0000	107.0000	107.0000	-2.727%	2	190	-4.785%
2026-06-22	110.0000	110.0000	110.0000	110.0000	+1.103%	1	189	-7.382%
2026-06-18	108.9200	108.9200	108.8000	108.8000	+4.405%	6	248	-6.360%
2026-06-17	99.8800	104.2100	99.8800	104.2100	+7.978%	5	248	-2.236%
2026-06-12	96.5100	96.5100	96.5100	96.5100	+0.815%	1	248	+5.564%
2026-06-11	95.7300	95.7300	95.7300	95.7300	+1.657%	3	248	+6.424%
2026-05-14	94.1700	94.1700	94.1700	94.1700	+21.510%	1	245	+8.187%
2026-05-07	77.5000	77.5000	77.5000	77.5000	-4.486%	1	245	+31.458%
2026-04-27	81.1400	81.1400	81.1400	81.1400	-8.202%	1	244	+25.561%
2026-04-23	88.3900	88.3900	88.3900	88.3900	+23.536%	2	243	+15.262%
2026-04-21	71.5500	71.5500	71.5500	71.5500	-5.979%	3	243	+42.390%
2026-04-17	76.1000	76.1000	76.1000	76.1000	-6.154%	2	243	+33.876%
2026-04-16	82.4200	82.4200	81.0900	81.0900	-7.978%	11	243	+25.638%
2026-04-13	88.1200	88.1200	88.1200	88.1200	-8.113%	1	238	+15.615%
2026-04-10	94.2200	96.1700	94.2200	95.9000	+23.519%	10	239	+6.236%
2026-03-30	78.1000	78.1000	77.6400	77.6400	-6.604%	6	230	+31.221%
2026-03-27	83.1300	83.1300	83.1300	83.1300	+7.961%	1	236	+22.555%
2026-03-25	77.0000	77.0000	77.0000	77.0000	-2.815%	2	237	+32.312%
2026-03-24	78.0000	79.2300	78.0000	79.2300	+11.875%	3	239	+28.588%
2026-03-23	70.8200	70.8200	70.8200	70.8200	+5.340%	1	236	+43.858%
2026-03-12	67.2300	67.2300	67.2300	67.2300	-10.479%	2	236	+51.539%
2026-02-25	77.6500	77.9200	75.1000	75.1000	-6.219%	13	245	+35.659%
2026-02-24	80.0800	80.0800	80.0800	80.0800	-6.547%	2	245	+27.223%
2026-02-23	85.6900	85.6900	85.6900	85.6900	+12.750%	1	245	+18.894%
2026-02-13	76.0000	76.0000	76.0000	76.0000	+5.263%	1	244	+34.053%
2026-02-03	68.8800	72.2000	68.8800	72.2000	+22.915%	4	244	+41.108%
2026-01-30	58.7400	58.7400	58.7400	58.7400	+0.841%	1	244	+73.442%
2026-01-29	50.8500	58.2500	50.8500	58.2500	+24.068%	3	243	+74.901%
2026-01-28	46.9500	46.9500	46.9500	46.9500	-2.795%	1	241	+116.997%
2026-01-27	48.4000	48.4000	48.3000	48.3000	+2.352%	2	242	+110.932%
2026-01-23	47.1900	47.1900	47.1900	47.1900	-3.890%	3	242	+115.893%
2026-01-22	49.1000	49.1000	49.1000	49.1000	+18.029%	4	245	+107.495%
2026-01-14	41.6000	41.6000	41.6000	41.6000	+33.547%	1	241	+144.904%
2026-01-12	32.8000	32.8000	31.0500	31.1500	-1.424%	13	240	+227.063%
2026-01-09	32.3000	32.3000	31.6000	31.6000	+8.666%	9	227	+222.405%
2026-01-07	29.3500	29.3500	29.0800	29.0800	-9.210%	2	232	+250.344%
2026-01-06	32.3500	32.3500	32.0300	32.0300	-2.939%	4	232	+218.077%
2026-01-02	33.0000	33.0000	33.0000	33.0000	+12.436%	2	231	+208.727%
2025-12-31	29.3500	29.3500	29.3500	29.3500	+2.802%	1	231	+247.121%
2025-12-30	28.5500	28.5500	28.5500	28.5500	-1.450%	1	231	+256.848%
2025-12-29	28.9000	28.9700	28.9000	28.9700	-0.275%	5	231	+251.674%
2025-12-26	29.2000	29.2000	29.0500	29.0500	-0.343%	4	230	+250.706%
2025-12-24	29.1500	29.1500	29.1500	29.1500	-5.203%	1	229	+249.503%
2025-12-23	31.0500	31.0500	30.7500	30.7500	+0.721%	6	229	+231.317%
2025-12-22	30.3000	30.5300	30.3000	30.5300	-4.594%	2	229	+233.705%
2025-12-19	32.3500	33.0000	32.0000	32.0000	-2.588%	6	230	+218.375%
2025-12-18	32.5500	32.8500	32.5500	32.8500	+2.336%	2	229	+210.137%
2025-12-17	31.9500	32.1500	31.9500	32.1000	-8.023%	22	229	+217.383%
2025-12-16	35.7000	35.7000	34.9000	34.9000	+1.013%	2	208	+191.920%
2025-12-15	34.5500	34.5500	34.5500	34.5500	+7.800%	1	209	+194.877%
2025-12-12	31.4500	32.3000	31.4500	32.0500	+2.233%	13	209	+217.878%
2025-12-11	31.3500	31.3500	31.3500	31.3500	-5.000%	1	206	+224.976%
2025-12-10	33.4000	33.4000	33.0000	33.0000	+1.538%	8	206	+208.727%
2025-12-09	33.8900	33.8900	32.5000	32.5000	-4.971%	3	203	+213.477%
2025-12-08	32.9500	34.2000	32.9500	34.2000	+2.059%	4	201	+197.895%
2025-12-05	34.5000	34.5000	33.3200	33.5100	-17.157%	11	198	+204.029%
2025-12-04	42.0500	42.5000	40.4500	40.4500	-16.598%	8	189	+151.867%
2025-12-03	48.5000	48.5000	48.5000	48.5000	+3.522%	1	184	+110.062%
2025-12-02	47.1000	47.1000	46.7000	46.8500	-9.399%	15	185	+117.460%
2025-11-26	51.7100	51.7100	51.7100	51.7100	+5.963%	1	174	+97.022%
2025-11-25	49.4000	49.4000	48.8000	48.8000	-9.209%	10	174	+108.770%
2025-11-21	53.7500	53.7500	53.7500	53.7500	+14.532%	2	171	+89.544%
2025-11-17	47.1000	47.3600	46.9300	46.9300	+7.638%	4	173	+117.089%
2025-11-11	43.3000	43.6000	43.0600	43.6000	-7.234%	4	175	+133.670%
2025-11-07	47.0000	47.0000	47.0000	47.0000	+27.996%	1	174	+116.766%
2025-10-28	36.7200	36.7200	36.7200	36.7200	-1.290%	1	175	+177.451%
2025-10-27	37.2000	37.2000	37.2000	37.2000	+8.171%	8	168	+173.871%
2025-10-21	35.9800	35.9800	34.3900	34.3900	-22.650%	2	168	+196.249%
2025-10-17	42.9500	44.4600	42.9500	44.4600	+9.078%	43	170	+129.150%
2025-10-16	40.7600	40.7600	40.7600	40.7600	-10.220%	37	186	+149.951%
2025-10-08	42.8600	45.4000	42.8600	45.4000	+0.554%	2	223	+124.405%
2025-10-06	45.1500	45.1500	45.1500	45.1500	+0.222%	2	224	+125.648%
2025-10-02	44.8700	45.0500	44.8700	45.0500	+3.349%	2	224	+126.149%
2025-10-01	43.5900	43.5900	43.5900	43.5900	+5.673%	1	224	+133.723%
2025-09-25	41.2500	41.2500	41.2500	41.2500	+2.535%	9	223	+146.982%
2025-09-24	40.2300	40.2300	40.2300	40.2300	+1.719%	1	232	+153.244%
2025-09-23	39.5500	39.5500	39.5500	39.5500	-1.494%	3	231	+157.598%
2025-09-19	40.0400	40.1500	40.0400	40.1500	+12.623%	2	228	+153.748%
2025-09-09	35.6500	35.6500	35.6500	35.6500	-1.247%	2	228	+185.778%
2025-09-08	36.1000	36.1000	36.1000	36.1000	-11.411%	10	226	+182.216%
2025-09-04	43.1000	43.1000	40.7500	40.7500	+15.308%	5	216	+150.012%
2025-09-03	35.3400	35.3400	35.3400	35.3400	-5.000%	1	212	+188.285%
2025-09-02	38.4500	38.4500	37.2000	37.2000	+3.911%	20	211	+173.871%
2025-08-29	36.3800	36.3800	35.8000	35.8000	-2.106%	7	197	+184.581%
2025-08-28	35.9500	36.5700	35.9500	36.5700	-7.041%	2	197	+178.589%
2025-08-22	39.3400	39.3400	39.3400	39.3400	-1.895%	2	198	+158.973%
2025-08-19	39.9500	40.1000	39.2500	40.1000	-5.714%	4	200	+154.065%
2025-08-15	42.3500	42.5300	42.3500	42.5300	+9.755%	2	200	+139.549%
2025-08-06	38.7500	38.7500	38.7500	38.7500	+1.573%	1	198	+162.916%
2025-08-01	38.1500	38.1500	38.1500	38.1500	+19.668%	1	197	+167.051%
2025-07-30	31.4100	31.8800	31.4100	31.8800	+3.172%	3	198	+219.573%
2025-07-29	29.7600	30.9000	29.7600	30.9000	+0.783%	14	198	+229.709%
2025-07-28	31.0000	31.0000	30.6600	30.6600	-18.522%	15	210	+232.290%
2025-07-16	36.1500	37.6300	36.1500	37.6300	+5.910%	3	204	+170.741%
2025-07-15	35.5000	35.5300	35.5000	35.5300	+2.098%	2	206	+186.744%
2025-07-14	35.0000	35.0000	34.8000	34.8000	-2.247%	6	207	+192.759%
2025-07-11	35.6000	35.6000	35.6000	35.6000	+7.197%	2	213	+186.180%
2025-07-10	32.8000	33.2100	32.8000	33.2100	+4.434%	16	211	+206.775%
2025-07-09	31.8000	31.8000	31.8000	31.8000	-0.469%	2	195	+220.377%
2025-07-07	31.9500	31.9500	31.9500	31.9500	+3.065%	13	193	+218.873%
2025-07-03	31.0000	31.0000	31.0000	31.0000	-13.697%	1	183	+228.645%
2025-06-23	35.9200	35.9200	35.9200	35.9200	+2.629%	1	183	+183.630%
2025-06-18	35.0000	35.0000	35.0000	35.0000	+2.190%	1	185	+191.086%
2025-06-11	34.2500	34.2500	34.2500	34.2500	+4.580%	4	185	+197.460%
2025-06-09	32.7500	32.7500	32.7500	32.7500	-1.504%	1	189	+211.084%
2025-06-06	33.2500	33.2500	33.2500	33.2500	-1.627%	2	188	+206.406%
2025-06-05	33.8000	33.8000	33.8000	33.8000	-7.902%	1	187	+201.420%
2025-05-29	39.7000	39.7000	36.7000	36.7000	+24.070%	2	186	+177.602%
2025-05-15	29.5800	29.5800	29.5800	29.5800	-16.676%	1	186	+244.422%
2025-05-05	35.5000	35.5000	35.5000	35.5000	-7.696%	3	187	+186.986%
2025-04-28	38.4600	38.4600	38.4600	38.4600	-0.492%	2	190	+164.899%
2025-04-25	38.6500	38.6500	38.6500	38.6500	-3.616%	2	188	+163.596%
2025-04-24	40.1000	40.1000	40.1000	40.1000	-7.582%	1	187	+154.065%
2025-04-16	43.5700	43.5700	43.3900	43.3900	-18.148%	3	186	+134.801%
2025-04-08	51.6000	55.8000	51.6000	53.0100	-2.823%	83	183	+92.190%
2025-04-07	54.5500	54.5500	54.5500	54.5500	+4.904%	1	100	+86.764%
2025-04-04	50.9800	52.0000	50.0700	52.0000	+25.452%	128	101	+95.923%
2025-04-03	41.4500	41.4500	41.4500	41.4500	+5.471%	1	134	+145.790%
2025-03-31	40.2400	40.2400	39.2000	39.3000	+25.159%	3	133	+159.237%
2025-03-24	31.4000	31.4000	31.4000	31.4000	-13.855%	2	135	+224.459%
2025-03-13	36.4500	36.4500	36.4500	36.4500	+18.344%	2	137	+179.506%
2025-03-05	30.7600	30.8000	30.7600	30.8000	-5.897%	11	137	+230.779%
2025-03-04	32.2300	32.7300	32.2300	32.7300	+23.463%	2	138	+211.274%
2025-02-27	26.5100	26.5100	26.5100	26.5100	+0.038%	9	140	+284.308%
2025-02-26	26.5000	26.5000	26.5000	26.5000	+15.468%	1	131	+284.453%
2025-02-14	23.1500	23.1500	22.9500	22.9500	-1.502%	48	142	+343.922%
2025-02-12	23.3000	23.3000	23.3000	23.3000	+3.097%	1	142	+337.253%
2025-02-11	22.6000	22.6000	22.6000	22.6000	+5.361%	1	143	+350.796%
2025-02-07	21.4500	21.4500	21.4500	21.4500	-1.152%	2	142	+374.965%
2025-02-06	19.8000	21.7000	19.8000	21.7000	-6.586%	7	141	+369.493%
2025-01-08	22.7800	23.2300	22.7800	23.2300	+3.798%	40	96	+338.571%
2025-01-03	22.3800	22.3800	22.3800	22.3800	-2.014%	2	96	+355.228%
2025-01-02	22.8400	22.8400	22.8400	22.8400	-3.015%	1	96	+346.060%
2024-12-23	22.9000	23.5500	22.9000	23.5500	+16.873%	2	96	+332.611%
2024-12-17	20.3000	20.3000	20.1500	20.1500	+4.948%	2	97	+405.608%
2024-12-16	19.4000	19.4000	19.2000	19.2000	+1.053%	2	97	+430.625%
2024-12-11	18.4500	19.0000	18.3900	19.0000	0.000%	3	96	+436.211%
2024-12-10	19.0000	19.0000	19.0000	19.0000	+15.152%	1	96	+436.211%
2024-12-05	16.5000	16.5000	16.5000	16.5000	-24.658%	1	95	+517.455%
2024-11-14	21.9000	21.9000	21.9000	21.9000	+8.416%	1	94	+365.205%
2024-11-13	20.2000	20.2000	20.2000	20.2000	-20.316%	1	93	+404.356%
2024-11-07	25.4500	25.4500	25.3500	25.3500	-15.781%	2	92	+301.893%
2024-10-21	30.1000	30.1000	30.1000	30.1000	+2.906%	15	91	+238.472%
2024-10-18	29.1000	29.2500	29.0500	29.2500	-3.624%	44	106	+248.308%
2024-10-17	30.0500	30.3500	30.0000	30.3500	-3.956%	17	128	+235.684%
2024-10-11	31.6000	31.6000	31.6000	31.6000	-1.034%	16	134	+222.405%
2024-10-10	31.9300	31.9300	31.9300	31.9300	-11.306%	10	142	+219.073%
2024-09-25	36.0000	36.0000	36.0000	36.0000	-4.762%	3	132	+183.000%
2024-09-19	40.3200	40.3200	37.8000	37.8000	-12.134%	2	135	+169.524%
2024-09-16	43.0200	43.0200	43.0200	43.0200	-1.870%	1	135	+136.820%
2024-09-12	45.1500	45.4500	43.8400	43.8400	-6.445%	40	135	+132.391%
2024-09-11	48.3000	48.3000	46.8600	46.8600	-5.429%	29	107	+117.414%
2024-09-06	49.5500	49.5500	49.5500	49.5500	+11.851%	2	78	+105.610%
2024-08-30	44.3000	44.3000	44.3000	44.3000	+3.893%	6	75	+129.977%
2024-08-29	42.6400	42.6400	42.6400	42.6400	-3.420%	9	75	+138.931%
2024-08-22	43.5800	44.1500	43.5800	44.1500	+1.030%	61	75	+130.759%
2024-08-21	43.7000	43.7000	43.7000	43.7000	+0.691%	5	14	+133.135%
2024-08-20	43.4000	43.4000	43.4000	43.4000	+2.238%	6	19	+134.747%
2024-08-19	42.4500	42.4500	42.4500	42.4500	-2.414%	1	25	+140.000%
2024-08-16	43.3500	43.5000	43.3500	43.5000	-0.911%	4	26	+134.207%
2024-08-15	44.1500	44.1500	43.9000	43.9000	-8.197%	4	27	+132.073%
2024-08-09	47.8200	47.8200	47.8200	47.8200	-3.686%	2	25	+113.049%
2024-08-08	49.6000	49.6500	49.6000	49.6500	-1.488%	2	25	+105.196%
2024-08-07	50.1500	50.4000	50.1500	50.4000	-1.273%	2	24	+102.143%
2024-08-02	51.0500	51.0500	51.0500	51.0500	+12.247%	40	24	+99.569%
2024-08-01	45.4800	45.4800	45.4800	45.4800	+3.599%	1	6	+124.011%
2024-06-27	43.9000	43.9000	43.9000	43.9000	-7.188%	1	7	+132.073%
2024-06-21	47.3000	47.3000	47.3000	47.3000	-3.666%	2	7	+115.391%
2024-06-20	49.1000	49.1000	49.1000	49.1000	-10.727%	1	6	+107.495%
2024-05-31	55.5700	55.5700	55.0000	55.0000	-8.835%	4	7	+85.236%
2024-05-30	57.0000	60.3300	57.0000	60.3300	+57.932%	4	7	+68.871%
2024-05-29	38.2000	38.2000	38.2000	38.2000	+1.867%	1	3	+166.702%
2024-04-29	37.5000	37.5000	37.5000	37.5000	0.000%	2	2	+171.680%