Dark

CRM20261218P270
CRM Dec 18 2026 270.00 Put (CRM261218P00270000)
option OPRA

EOD

Sep 29, 2026

46.00-1.604%(-0.75)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.0000	46.0000	46.0000	46.0000	-1.604%	26	320	0.000%
2026-09-28	49.5000	49.5000	46.7500	46.7500	+9.819%	6	294	-1.604%
2026-09-22	43.5000	43.5000	42.5700	42.5700	+10.256%	6	299	+8.057%
2026-09-18	38.6100	38.6100	38.6100	38.6100	+6.334%	1	299	+19.140%
2026-09-17	35.4000	36.3100	35.4000	36.3100	+9.698%	2	300	+26.687%
2026-09-16	33.1000	33.1500	33.1000	33.1000	+17.376%	37	299	+38.973%
2026-09-14	28.2000	28.2000	28.2000	28.2000	-25.000%	1	269	+63.121%
2026-09-10	36.0500	38.0500	36.0500	37.6000	+9.080%	8	268	+22.340%
2026-09-08	32.7500	35.4000	32.7500	34.4700	+22.888%	12	266	+33.449%
2026-09-04	27.5000	28.8000	27.5000	28.0500	+10.216%	32	276	+63.993%
2026-09-03	25.7000	26.3000	24.5000	25.4500	-13.729%	50	276	+80.747%
2026-09-02	30.4000	31.2000	29.5000	29.5000	-1.007%	9	240	+55.932%
2026-09-01	29.5400	30.0500	27.9000	29.8000	+8.285%	255	234	+54.362%
2026-08-31	27.8000	27.8000	27.4000	27.5200	-5.430%	8	40	+67.151%
2026-08-28	28.3900	29.1000	28.3900	29.1000	-16.691%	18	34	+58.076%
2026-08-27	35.0000	35.0000	34.8700	34.9300	-56.609%	5	16	+31.692%
2026-08-07	80.5000	80.5000	80.5000	80.5000	+1.258%	4	12	-42.857%
2026-08-05	79.5000	79.5000	79.5000	79.5000	-18.453%	1	13	-42.138%
2026-07-27	97.4900	97.4900	97.4900	97.4900	-9.312%	1	12	-52.816%
2026-07-24	109.3000	109.3000	107.0000	107.5000	+0.317%	4	11	-57.209%
2026-07-10	107.1600	107.1600	107.1600	107.1600	-2.653%	1	87	-57.074%
2026-07-09	110.0800	110.0800	110.0800	110.0800	+5.018%	1	87	-58.212%
2026-07-08	104.8200	104.8200	104.8200	104.8200	-7.713%	1	86	-56.115%
2026-06-26	113.5800	113.5800	113.5800	113.5800	-5.350%	1	87	-59.500%
2026-06-25	120.0000	120.0000	120.0000	120.0000	+3.645%	1	86	-61.667%
2026-06-24	115.7800	115.7800	115.7800	115.7800	+0.069%	1	100	-60.269%
2026-06-23	117.8100	117.8100	115.7000	115.7000	-1.322%	2	100	-60.242%
2026-06-18	117.4500	117.4500	117.2500	117.2500	+10.260%	3	284	-60.768%
2026-06-12	107.5500	107.5500	106.3400	106.3400	+2.556%	2	284	-56.743%
2026-06-11	103.6900	103.6900	103.6900	103.6900	+10.827%	1	283	-55.637%
2026-05-27	93.5600	93.5600	93.5600	93.5600	+2.140%	1	284	-50.834%
2026-04-16	91.6000	91.6000	91.6000	91.6000	-2.553%	6	284	-49.782%
2026-04-15	94.0000	94.0000	94.0000	94.0000	-3.183%	1	278	-51.064%
2026-04-13	97.0500	97.0900	97.0500	97.0900	-7.841%	2	277	-52.621%
2026-04-10	104.3100	105.3500	104.2600	105.3500	+15.162%	3	275	-56.336%
2026-04-08	91.4800	91.4800	91.4800	91.4800	+4.310%	1	275	-49.716%
2026-04-07	87.7000	87.7000	87.7000	87.7000	+0.263%	2	274	-47.548%
2026-03-30	90.0000	90.0000	87.4700	87.4700	+8.794%	2	274	-47.411%
2026-03-24	80.4000	80.4000	80.4000	80.4000	+1.515%	1	276	-42.786%
2026-03-23	79.2000	79.2000	79.2000	79.2000	+0.827%	1	276	-41.919%
2026-03-19	78.5500	78.5500	78.5500	78.5500	-0.076%	2	276	-41.439%
2026-03-18	78.6100	78.6100	78.6100	78.6100	-1.676%	3	278	-41.483%
2026-03-13	79.9500	79.9500	79.9500	79.9500	+0.693%	1	275	-42.464%
2026-03-04	80.1500	80.1500	79.4000	79.4000	+0.825%	2	276	-42.065%
2026-03-03	83.8100	83.8100	78.7500	78.7500	-5.689%	2	277	-41.587%
2026-02-25	86.7200	86.7200	83.5000	83.5000	-5.682%	4	282	-44.910%
2026-02-24	89.3500	89.3500	88.5300	88.5300	+0.889%	4	282	-48.040%
2026-02-18	87.7500	87.7500	87.7500	87.7500	-2.921%	1	281	-47.578%
2026-02-17	84.5200	90.3900	84.5200	90.3900	+9.206%	2	281	-49.109%
2026-02-13	82.8400	82.8400	82.7700	82.7700	-8.783%	2	282	-44.424%
2026-02-11	90.7400	90.7400	90.7400	90.7400	+14.643%	1	282	-49.306%
2026-02-10	79.1500	79.1500	79.1500	79.1500	-7.351%	6	281	-41.883%
2026-02-06	82.0500	85.4300	82.0500	85.4300	+6.124%	2	283	-46.155%
2026-02-04	84.0500	84.0500	80.5000	80.5000	+24.344%	5	283	-42.857%
2026-01-30	64.6700	64.7400	64.6700	64.7400	-2.691%	2	282	-28.947%
2026-01-29	63.8200	66.9800	63.8200	66.5300	+19.443%	9	282	-30.858%
2026-01-27	55.7000	55.7000	55.7000	55.7000	+3.493%	4	284	-17.415%
2026-01-26	53.8200	53.8200	53.8200	53.8200	-3.341%	1	280	-14.530%
2026-01-22	55.6800	55.6800	55.6800	55.6800	+3.881%	1	280	-17.385%
2026-01-16	54.4000	54.4000	53.6000	53.6000	+43.316%	2	280	-14.179%
2026-01-09	37.4000	37.4000	37.4000	37.4000	+4.615%	1	280	+22.995%
2026-01-08	35.6000	35.7500	35.4000	35.7500	+5.613%	16	280	+28.671%
2026-01-07	34.1300	34.7200	33.8500	33.8500	-8.141%	16	277	+35.894%
2026-01-06	37.2500	37.2500	36.4500	36.8500	-4.036%	6	273	+24.830%
2026-01-05	38.4000	38.4000	38.4000	38.4000	+13.108%	2	277	+19.792%
2025-12-31	34.6000	34.6000	33.9500	33.9500	-0.294%	4	277	+35.493%
2025-12-26	34.0500	34.0500	34.0500	34.0500	-0.584%	1	277	+35.095%
2025-12-24	34.0500	34.2500	34.0500	34.2500	-4.463%	6	282	+34.307%
2025-12-23	35.8000	35.8500	35.8000	35.8500	+0.280%	6	282	+28.312%
2025-12-22	35.5500	35.7500	35.5500	35.7500	-7.022%	5	277	+28.671%
2025-12-19	38.4500	38.4500	38.4500	38.4500	+3.083%	1	277	+19.636%
2025-12-17	37.3000	37.3000	37.3000	37.3000	+1.968%	1	276	+23.324%
2025-12-11	36.5800	36.5800	36.5800	36.5800	-3.483%	1	275	+25.752%
2025-12-10	38.4000	38.4200	37.9000	37.9000	-2.445%	18	275	+21.372%
2025-12-09	37.9500	38.8500	37.9500	38.8500	+0.596%	20	262	+18.404%
2025-12-05	40.8000	40.8000	38.6200	38.6200	-28.745%	10	261	+19.109%
2025-12-03	54.4000	54.4000	54.0000	54.2000	-5.328%	8	262	-15.129%
2025-11-25	57.3500	57.3500	57.2500	57.2500	-3.846%	8	260	-19.651%
2025-11-24	59.5400	59.5400	59.5400	59.5400	-0.767%	1	264	-22.741%
2025-11-20	59.9000	60.0000	59.9000	60.0000	+12.570%	2	263	-23.333%
2025-11-17	53.3000	53.3000	53.3000	53.3000	+8.114%	1	264	-13.696%
2025-11-14	49.3000	49.3000	49.3000	49.3000	-9.458%	1	263	-6.694%
2025-11-06	47.4000	54.4500	46.5500	54.4500	+20.358%	31	263	-15.519%
2025-10-29	45.0900	45.2400	45.0900	45.2400	+6.976%	2	235	+1.680%
2025-10-28	42.2900	42.2900	42.2900	42.2900	-1.925%	1	233	+8.773%
2025-10-27	43.1200	43.1200	43.1200	43.1200	-14.833%	1	231	+6.679%
2025-10-17	50.6300	50.6300	50.6300	50.6300	+0.556%	1	231	-9.145%
2025-10-14	50.3500	50.3500	50.1500	50.3500	+4.656%	17	232	-8.640%
2025-09-26	48.1100	48.1100	48.1100	48.1100	+14.903%	5	239	-4.386%
2025-09-08	41.6000	41.8700	41.6000	41.8700	+1.258%	2	239	+9.864%
2025-09-03	43.0000	43.0000	41.3500	41.3500	-12.021%	4	239	+11.245%
2025-08-21	47.0000	47.0000	47.0000	47.0000	-11.521%	1	238	-2.128%
2025-08-12	53.1200	53.1200	53.1200	53.1200	+20.508%	1	238	-13.404%
2025-08-01	44.0700	44.0800	44.0700	44.0800	+21.802%	5	238	+4.356%
2025-07-01	35.3200	36.1900	35.3200	36.1900	+0.808%	51	241	+27.107%
2025-06-27	35.9000	35.9000	35.8500	35.9000	-5.377%	13	256	+28.134%
2025-06-24	37.9400	37.9400	37.9400	37.9400	-6.621%	1	252	+21.244%
2025-06-13	40.9100	40.9100	40.5000	40.6300	+1.322%	214	252	+13.217%
2025-06-03	40.1000	40.1000	40.1000	40.1000	-1.547%	16	172	+14.713%
2025-05-30	40.7300	40.7300	40.7300	40.7300	-17.350%	2	156	+12.939%
2025-04-23	49.2800	49.2800	49.2800	49.2800	-4.865%	10	155	-6.656%
2025-04-16	51.8000	51.8000	51.8000	51.8000	+6.650%	7	155	-11.197%
2025-04-09	48.5700	48.5700	48.5700	48.5700	-16.475%	1	156	-5.291%
2025-04-08	55.7500	58.1500	55.1200	58.1500	+0.536%	51	156	-20.894%
2025-04-07	58.0300	59.0000	57.8400	57.8400	+2.263%	4	144	-20.470%
2025-04-04	58.7500	58.7500	56.5600	56.5600	+33.554%	6	144	-18.670%
2025-04-01	42.3000	42.3500	42.3000	42.3500	-7.573%	2	144	+8.619%
2025-03-31	45.8200	45.8200	45.8200	45.8200	+20.738%	5	144	+0.393%
2025-03-20	37.9500	37.9500	37.9500	37.9500	-1.095%	1	144	+21.212%
2025-03-19	38.3700	38.3700	38.3700	38.3700	-1.312%	1	144	+19.885%
2025-03-18	38.8800	38.8800	38.8800	38.8800	-1.793%	5	144	+18.313%
2025-03-14	41.2800	41.2800	39.5900	39.5900	-5.219%	4	144	+16.191%
2025-03-13	41.7700	41.7700	41.7700	41.7700	+3.648%	5	144	+10.127%
2025-03-11	40.9000	41.5500	40.3000	40.3000	-1.875%	16	144	+14.144%
2025-03-10	41.0700	41.0700	41.0700	41.0700	+23.148%	1	138	+12.004%
2025-03-06	33.2000	33.3500	33.2000	33.3500	-9.128%	2	138	+37.931%
2025-03-04	34.8800	37.6500	34.8800	36.7000	+17.252%	6	138	+25.341%
2025-03-03	31.3000	31.3000	31.3000	31.3000	+37.582%	1	136	+46.965%
2025-02-04	22.7500	22.7500	22.7500	22.7500	-8.081%	2	136	+102.198%
2025-01-21	24.7500	24.7500	24.7500	24.7500	-4.255%	3	135	+85.859%
2025-01-06	25.7500	25.8500	25.7500	25.8500	+1.772%	3	135	+77.950%
2025-01-03	25.4000	25.4000	25.4000	25.4000	+1.804%	6	132	+81.102%
2024-12-31	24.9500	24.9500	24.9500	24.9500	-1.965%	15	131	+84.369%
2024-12-30	25.4500	25.4500	25.4500	25.4500	+0.197%	15	131	+80.747%
2024-12-23	25.4000	25.4000	25.4000	25.4000	+28.934%	80	131	+81.102%
2024-12-06	19.7000	19.7000	19.7000	19.7000	-2.956%	2	107	+133.503%
2024-12-05	20.3000	20.3000	20.3000	20.3000	+1.500%	2	107	+126.601%
2024-12-04	18.5700	20.0700	18.5700	20.0000	-21.260%	28	105	+130.000%
2024-11-27	25.4000	25.4000	25.4000	25.4000	-16.721%	25	81	+81.102%
2024-11-06	30.5000	30.5000	30.5000	30.5000	-10.241%	16	81	+50.820%
2024-11-05	33.9800	33.9800	33.9800	33.9800	-1.792%	10	67	+35.374%
2024-11-04	34.6000	34.6000	34.6000	34.6000	-1.844%	5	77	+32.948%
2024-10-31	35.2500	35.2500	35.2500	35.2500	+9.167%	1	79	+30.496%
2024-10-29	32.2900	32.2900	32.2900	32.2900	-5.280%	2	80	+42.459%
2024-10-21	34.0900	34.0900	34.0900	34.0900	+2.836%	33	81	+34.937%
2024-10-18	33.3800	33.3800	32.5600	33.1500	-20.140%	14	114	+38.763%
2024-09-30	41.6900	41.6900	41.5100	41.5100	-17.557%	2	121	+10.817%
2024-09-12	50.3500	50.3500	50.3500	50.3500	-2.536%	1	121	-8.640%
2024-09-11	51.6600	51.6600	51.6600	51.6600	-3.349%	21	122	-10.956%
2024-09-10	53.3000	53.5500	53.3000	53.4500	-2.552%	10	101	-13.938%
2024-09-06	55.6000	55.6000	54.8100	54.8500	+4.179%	56	100	-16.135%
2024-09-05	52.7000	52.7000	52.6500	52.6500	-0.717%	22	81	-12.631%
2024-09-04	52.3900	53.0300	52.3900	53.0300	+6.294%	6	59	-13.257%
2024-08-30	49.3000	49.8900	49.3000	49.8900	+4.833%	46	56	-7.797%
2024-08-29	47.5900	47.5900	47.5900	47.5900	-1.674%	10	56	-3.341%
2024-08-20	48.4000	48.4000	48.4000	48.4000	+0.207%	10	56	-4.959%
2024-08-15	49.2000	49.2000	48.3000	48.3000	-10.306%	21	66	-4.762%
2024-08-12	53.8500	53.8500	53.8500	53.8500	-2.269%	2	51	-14.578%
2024-08-08	55.1000	55.1000	55.1000	55.1000	-1.431%	2	50	-16.515%
2024-08-07	56.0500	56.0500	55.9000	55.9000	+13.757%	2	50	-17.710%
2024-07-24	49.1400	49.1400	49.1400	49.1400	+0.102%	2	49	-6.390%
2024-07-12	48.8600	49.0900	48.5300	49.0900	-2.016%	76	47	-6.295%
2024-07-10	50.1000	50.1000	50.1000	50.1000	-12.105%	1	9	-8.184%
2024-06-03	59.0000	59.0000	57.0000	57.0000	-16.213%	2	8	-19.298%
2024-05-30	63.5000	68.0300	63.5000	68.0300	+59.695%	13	8	-32.383%
2024-05-29	42.6000	42.6000	42.6000	42.6000	+1.477%	10	10	+7.981%
2024-05-24	43.4900	43.4900	41.5000	41.9800	+2.540%	6	4	+9.576%
2024-05-06	40.9400	40.9400	40.9400	40.9400	-2.755%	1	4	+12.360%
2024-04-26	42.1000	42.1000	42.1000	42.1000	-0.941%	10	3	+9.264%
2024-04-17	42.5000	42.5000	42.5000	42.5000	-2.299%	1	5	+8.235%
2024-04-15	42.4000	43.5000	42.4000	43.5000	0.000%	6	6	+5.747%