Dark

CRM20261218P280
CRM Dec 18 2026 280.00 Put (CRM261218P00280000)
option OPRA

EOD

Sep 29, 2026

54.35+0.277%(+0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	56.3100	56.3100	54.3500	54.3500	+0.277%	11	58	0.000%
2026-09-28	54.2000	54.2000	54.2000	54.2000	+22.763%	2	47	+0.277%
2026-09-17	44.1500	44.1500	44.1500	44.1500	+16.184%	1	47	+23.103%
2026-09-16	38.0000	38.0000	38.0000	38.0000	+3.683%	5	47	+43.026%
2026-09-15	36.0500	36.8000	36.0500	36.6500	+4.714%	11	52	+48.295%
2026-09-14	35.9000	35.9000	34.2300	35.0000	-19.725%	11	43	+55.286%
2026-09-10	43.6000	43.6000	43.6000	43.6000	-0.932%	4	40	+24.656%
2026-09-09	40.8500	44.0100	40.8500	44.0100	+5.237%	7	40	+23.495%
2026-09-08	41.7800	41.8200	41.7600	41.8200	+21.889%	4	39	+29.962%
2026-09-04	34.5100	34.5700	34.3100	34.3100	+7.724%	3	40	+58.409%
2026-09-03	31.1500	31.8500	31.1500	31.8500	-9.901%	5	40	+70.644%
2026-09-01	36.7300	36.7300	35.3500	35.3500	+4.586%	3	36	+53.748%
2026-08-31	35.0000	35.9000	33.8000	33.8000	-2.734%	3	36	+60.799%
2026-08-28	35.3000	35.3000	34.7500	34.7500	-16.866%	3	33	+56.403%
2026-08-27	46.0000	46.0000	41.8000	41.8000	-47.256%	29	30	+30.024%
2026-08-26	79.2500	79.2500	79.2500	79.2500	+5.794%	1	1	-31.420%
2026-08-21	74.9100	74.9100	74.9100	74.9100	-30.959%	1	1	-27.446%
2026-07-27	108.5000	108.5000	108.5000	108.5000	-8.361%	1	1	-49.908%
2026-07-24	118.4000	118.4000	118.4000	118.4000	+2.957%	1	2	-54.096%
2026-07-10	115.0000	115.0000	115.0000	115.0000	+0.174%	2	2	-52.739%
2026-07-02	114.8000	114.8000	114.8000	114.8000	-0.520%	2	39	-52.657%
2026-07-01	116.1000	116.1000	115.4000	115.4000	-7.827%	3	39	-52.903%
2026-06-30	123.6300	125.2000	123.6300	125.2000	+3.987%	4	39	-56.589%
2026-06-29	120.6000	120.6000	120.4000	120.4000	-2.981%	3	39	-54.859%
2026-06-26	124.3500	124.3500	124.1000	124.1000	-3.236%	3	39	-56.205%
2026-06-24	128.2500	128.2500	128.2500	128.2500	+5.608%	4	39	-57.622%
2026-06-17	121.3700	121.4400	121.3700	121.4400	+5.207%	2	39	-55.245%
2026-06-12	115.4300	115.4300	115.4300	115.4300	+0.962%	1	39	-52.915%
2026-05-14	114.3300	114.3300	114.3300	114.3300	+3.000%	1	40	-52.462%
2026-04-13	111.0000	111.0000	111.0000	111.0000	-2.640%	2	39	-51.036%
2026-04-10	112.4300	114.0100	112.4300	114.0100	+16.503%	5	37	-52.329%
2026-04-08	97.8600	97.8600	97.8600	97.8600	+2.902%	1	152	-44.461%
2026-03-30	99.7000	99.7000	95.1000	95.1000	-1.959%	2	153	-42.850%
2026-03-24	97.0000	97.0000	97.0000	97.0000	+13.450%	2	154	-43.969%
2026-03-19	85.4500	85.5000	85.4500	85.5000	-1.065%	8	156	-36.433%
2026-03-17	83.9000	86.4200	83.9000	86.4200	+3.188%	12	163	-37.109%
2026-03-05	83.7500	83.7500	83.7500	83.7500	-5.045%	1	156	-35.104%
2026-03-04	88.2000	88.2000	88.2000	88.2000	+1.906%	1	157	-38.379%
2026-03-03	86.5500	86.5500	86.5500	86.5500	-6.785%	1	158	-37.204%
2026-02-25	95.0500	95.0500	92.5500	92.8500	-8.828%	13	169	-41.465%
2026-02-12	101.8400	101.8400	101.8400	101.8400	+9.212%	1	169	-46.632%
2026-02-06	93.2500	93.2500	93.2500	93.2500	+2.755%	1	169	-41.716%
2026-02-05	91.6200	91.6200	90.7500	90.7500	+46.607%	11	168	-40.110%
2026-01-23	61.9000	61.9000	61.9000	61.9000	-5.970%	2	167	-12.197%
2026-01-20	65.8300	65.8300	65.8300	65.8300	+7.215%	1	165	-17.439%
2026-01-16	61.0500	61.4000	61.0500	61.4000	+4.600%	4	162	-11.482%
2026-01-15	58.7000	58.7000	58.7000	58.7000	+12.560%	1	162	-7.411%
2026-01-13	52.3000	52.3000	52.1500	52.1500	+23.432%	2	161	+4.219%
2026-01-12	42.2500	42.2500	42.2500	42.2500	-0.822%	7	161	+28.639%
2026-01-09	42.9500	43.7500	42.6000	42.6000	+2.899%	7	161	+27.582%
2026-01-08	41.4500	41.5000	41.2000	41.4000	+6.290%	14	159	+31.280%
2026-01-07	38.9500	38.9500	38.9500	38.9500	-8.782%	3	168	+39.538%
2026-01-06	42.7500	42.7500	42.7000	42.7000	-1.839%	8	168	+27.283%
2026-01-05	43.5000	43.5000	43.5000	43.5000	+8.479%	3	187	+24.943%
2025-12-31	39.8500	40.1000	39.8500	40.1000	+2.192%	14	187	+35.536%
2025-12-30	38.9000	39.2400	38.9000	39.2400	-0.280%	5	187	+38.507%
2025-12-26	39.5000	39.5000	39.3500	39.3500	-5.066%	2	183	+38.119%
2025-12-23	41.5500	41.5500	41.4500	41.4500	+1.098%	3	183	+31.122%
2025-12-22	40.9000	41.0000	40.8500	41.0000	-8.175%	4	182	+32.561%
2025-12-19	43.8000	44.6500	43.8000	44.6500	+4.079%	26	182	+21.725%
2025-12-17	42.9000	42.9000	42.9000	42.9000	+0.468%	1	156	+26.690%
2025-12-11	42.1500	42.7000	41.9500	42.7000	-1.839%	39	157	+27.283%
2025-12-10	43.5000	43.5000	43.5000	43.5000	-1.584%	1	127	+24.943%
2025-12-09	44.0000	44.2000	43.7500	44.2000	+0.683%	8	126	+22.964%
2025-12-08	43.9000	43.9000	43.9000	43.9000	-1.899%	2	128	+23.804%
2025-12-05	44.7500	45.3500	44.7500	44.7500	-14.025%	16	126	+21.453%
2025-12-04	52.0500	52.0500	52.0500	52.0500	-14.250%	1	117	+4.419%
2025-12-03	60.9000	60.9000	60.7000	60.7000	-5.818%	10	118	-10.461%
2025-11-25	64.4500	64.4500	64.4500	64.4500	+16.126%	5	128	-15.671%
2025-11-11	55.5000	55.5000	55.5000	55.5000	-5.144%	5	123	-2.072%
2025-11-06	58.5100	58.5100	58.5100	58.5100	+6.382%	1	128	-7.110%
2025-10-20	55.0000	55.0000	55.0000	55.0000	-3.880%	1	127	-1.182%
2025-10-14	57.2200	57.2200	57.2200	57.2200	-1.684%	4	128	-5.016%
2025-10-08	58.0900	58.2000	58.0900	58.2000	+4.601%	2	132	-6.615%
2025-10-03	55.6400	55.6400	55.6400	55.6400	+14.251%	3	132	-2.318%
2025-09-22	50.6500	50.6500	48.7000	48.7000	-0.123%	2	132	+11.602%
2025-09-02	48.7600	48.7600	48.7600	48.7600	+3.261%	1	131	+11.464%
2025-08-29	43.9400	47.8000	43.9400	47.2200	-14.980%	3	133	+15.100%
2025-08-08	55.5400	55.5400	55.5400	55.5400	+32.459%	1	133	-2.143%
2025-07-30	41.9300	41.9300	41.9300	41.9300	-4.531%	1	133	+29.621%
2025-07-22	43.9200	43.9200	43.9200	43.9200	+8.552%	1	133	+23.748%
2025-07-09	40.6500	40.6500	40.4500	40.4600	-5.578%	13	134	+34.330%
2025-07-02	41.1200	42.8500	41.1200	42.8500	+5.802%	23	133	+26.838%
2025-06-27	40.8300	40.8300	40.5000	40.5000	-11.861%	46	157	+34.198%
2025-06-13	45.9500	45.9500	45.9500	45.9500	+3.282%	2	112	+18.281%
2025-05-02	44.4900	44.4900	44.4900	44.4900	-3.722%	14	111	+22.162%
2025-05-01	46.0000	46.5100	46.0000	46.2100	-15.289%	13	118	+17.615%
2025-04-16	54.4600	54.5500	54.4600	54.5500	-1.445%	38	130	-0.367%
2025-04-11	55.3500	55.4500	55.3000	55.3500	-0.450%	12	148	-1.807%
2025-04-10	53.6000	57.0500	53.6000	55.6000	+4.120%	10	154	-2.248%
2025-04-09	53.4000	53.4000	53.4000	53.4000	-12.301%	1	153	+1.779%
2025-04-08	59.9500	61.4500	59.3400	60.8900	-0.425%	118	154	-10.741%
2025-04-07	62.6500	62.6500	61.1500	61.1500	-1.688%	57	79	-11.120%
2025-04-04	61.2300	62.2000	61.2300	62.2000	+14.972%	24	105	-12.621%
2025-04-03	54.2300	55.2000	54.1000	54.1000	+12.124%	15	107	+0.462%
2025-04-01	48.3000	48.3000	48.2500	48.2500	-4.644%	2	98	+12.642%
2025-03-31	50.6000	50.6000	50.6000	50.6000	+29.016%	1	96	+7.411%
2025-03-25	39.1500	39.2200	39.1500	39.2200	-15.310%	2	96	+38.577%
2025-03-14	46.3100	46.3100	46.3100	46.3100	-2.196%	2	95	+17.361%
2025-03-13	46.6500	47.3500	46.6500	47.3500	+11.020%	4	95	+14.784%
2025-03-12	42.5500	42.6500	42.5500	42.6500	-5.537%	2	95	+27.433%
2025-03-11	45.3800	46.4500	45.1500	45.1500	+4.297%	8	93	+20.377%
2025-03-07	43.3000	43.3000	43.2900	43.2900	+5.073%	40	91	+25.549%
2025-03-04	41.5100	41.5100	41.2000	41.2000	+21.893%	5	91	+31.917%
2025-02-24	33.9000	33.9000	33.8000	33.8000	+13.613%	2	86	+60.799%
2025-02-14	29.7500	29.7500	29.7500	29.7500	+1.019%	6	89	+82.689%
2025-02-12	29.5000	29.5000	29.4500	29.4500	+16.865%	2	89	+84.550%
2025-01-27	25.2000	25.2000	25.2000	25.2000	-5.476%	2	89	+115.675%
2025-01-23	26.6600	26.6600	26.6600	26.6600	-8.069%	20	89	+103.863%
2024-12-19	29.0000	29.0000	29.0000	29.0000	+28.889%	1	69	+87.414%
2024-12-06	22.5000	22.5000	22.5000	22.5000	+43.770%	2	70	+141.556%
2024-12-04	15.6500	15.6500	15.6500	15.6500	-61.262%	1	69	+247.284%
2024-10-08	40.4000	40.4000	40.4000	40.4000	-27.207%	8	69	+34.530%
2024-09-12	55.5000	55.5000	55.5000	55.5000	-5.612%	8	77	-2.072%
2024-09-05	58.7000	58.8000	58.7000	58.8000	+4.533%	2	69	-7.568%
2024-08-14	56.0500	56.2500	56.0500	56.2500	-23.386%	2	68	-3.378%
2024-05-31	73.4200	73.4200	73.4200	73.4200	-1.569%	2	68	-25.974%
2024-05-30	73.0000	74.5900	73.0000	74.5900	+63.217%	8	67	-27.135%
2024-05-10	45.7000	45.7000	45.7000	45.7000	+1.330%	100	59	+18.928%
2024-05-07	45.1000	45.1000	45.1000	45.1000	-1.914%	1	9	+20.510%
2024-04-22	45.9800	45.9800	45.9800	45.9800	+10.662%	1	8	+18.204%
2024-04-12	41.5500	41.5500	41.5500	41.5500	0.000%	14	7	+30.806%