Dark

CRM20261218P290
CRM Dec 18 2026 290.00 Put (CRM261218P00290000)
option OPRA

EOD

Sep 21, 2026

55.85+10.158%(+5.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	55.8500	55.8500	55.8500	55.8500	+10.158%	1	83	0.000%
2026-09-17	50.7000	50.7000	50.7000	50.7000	+17.225%	3	83	+10.158%
2026-09-14	43.2500	43.2500	43.2500	43.2500	-10.604%	2	83	+29.133%
2026-09-11	48.3800	48.3800	48.3800	48.3800	+1.213%	3	83	+15.440%
2026-09-09	47.8000	47.8000	47.8000	47.8000	+27.467%	17	83	+16.841%
2026-09-03	37.5000	37.5000	37.5000	37.5000	-11.348%	3	83	+48.933%
2026-09-01	42.9000	42.9000	42.2500	42.3000	-1.214%	11	83	+32.033%
2026-08-28	40.0000	42.8200	40.0000	42.8200	-17.256%	7	73	+30.430%
2026-08-27	53.5500	53.5500	50.1000	51.7500	-58.400%	30	68	+7.923%
2026-07-01	124.4000	124.4000	124.4000	124.4000	-6.572%	24	61	-55.105%
2026-06-26	135.0000	135.0000	133.1500	133.1500	-4.586%	97	61	-58.055%
2026-06-25	140.7000	140.7000	139.5500	139.5500	+1.160%	182	61	-59.979%
2026-06-18	137.9500	137.9500	137.9500	137.9500	+4.801%	1	63	-59.514%
2026-06-17	131.6300	131.6300	131.6300	131.6300	+4.651%	1	63	-57.570%
2026-06-12	125.7800	125.7800	125.7800	125.7800	+14.397%	1	63	-55.597%
2026-05-26	109.9500	109.9500	109.9500	109.9500	-3.553%	1	63	-49.204%
2026-04-15	114.0000	114.0000	114.0000	114.0000	-6.771%	1	63	-51.009%
2026-04-09	122.2800	122.2800	122.2800	122.2800	+10.311%	10	63	-54.326%
2026-03-27	110.8500	110.8500	110.8500	110.8500	+5.571%	2	210	-49.617%
2026-03-26	105.0000	105.0000	105.0000	105.0000	-2.061%	1	210	-46.810%
2026-03-24	99.0500	107.2500	99.0500	107.2100	+15.840%	3	209	-47.906%
2026-03-05	95.5500	95.5500	92.5500	92.5500	-4.538%	2	210	-39.654%
2026-03-04	96.9500	96.9500	96.9500	96.9500	+1.625%	1	210	-42.393%
2026-03-03	95.4000	95.4000	95.4000	95.4000	-5.964%	1	211	-41.457%
2026-02-25	101.3500	101.4500	101.3500	101.4500	-3.784%	3	216	-44.948%
2026-02-12	105.4000	105.4400	105.4000	105.4400	+6.484%	6	216	-47.031%
2026-02-06	99.7500	99.7500	99.0200	99.0200	-3.677%	4	215	-43.597%
2026-02-05	102.8000	102.8000	102.8000	102.8000	+1.181%	2	212	-45.671%
2026-02-04	101.6000	101.6000	101.6000	101.6000	+4.742%	3	210	-45.030%
2026-02-03	98.5600	98.7200	97.0000	97.0000	+17.079%	10	209	-42.423%
2026-01-29	83.5500	83.5500	82.8500	82.8500	+11.944%	3	210	-32.589%
2026-01-20	74.0100	74.0100	74.0100	74.0100	+45.118%	2	213	-24.537%
2026-01-13	48.9500	51.0000	48.9500	51.0000	+7.709%	2	212	+9.510%
2026-01-08	47.3500	47.3500	47.3500	47.3500	+5.457%	1	212	+17.951%
2026-01-07	45.1500	45.1500	44.6000	44.9000	-2.285%	14	212	+24.388%
2025-12-31	46.1000	46.1000	45.9500	45.9500	+0.768%	6	221	+21.545%
2025-12-24	45.6000	45.6000	45.6000	45.6000	-2.668%	1	222	+22.478%
2025-12-22	47.3000	47.3000	46.8500	46.8500	-5.200%	2	222	+19.210%
2025-12-18	49.8200	50.6200	49.4200	49.4200	+1.167%	111	223	+13.011%
2025-12-17	49.2000	49.2000	48.8500	48.8500	-7.358%	5	279	+14.330%
2025-12-15	52.7300	52.7300	52.7300	52.7300	+5.566%	1	281	+5.917%
2025-12-10	50.3500	50.3500	49.9500	49.9500	0.000%	8	280	+11.812%
2025-12-09	49.8500	49.9500	49.5000	49.9500	-3.291%	29	272	+11.812%
2025-12-08	51.9000	51.9000	51.6500	51.6500	+0.978%	6	243	+8.132%
2025-12-05	51.1500	51.1500	51.1500	51.1500	-24.558%	1	238	+9.189%
2025-12-03	67.8000	67.8000	67.8000	67.8000	-3.419%	5	237	-17.625%
2025-11-28	70.2000	70.2000	70.2000	70.2000	-3.306%	1	242	-20.442%
2025-11-26	72.6000	72.6000	72.6000	72.6000	+16.533%	2	243	-23.072%
2025-11-11	62.4500	62.4500	62.3000	62.3000	-5.606%	7	243	-10.353%
2025-11-10	66.0000	66.0000	66.0000	66.0000	-1.859%	2	250	-15.379%
2025-11-07	66.4900	67.4000	66.4900	67.2500	+26.410%	7	248	-16.952%
2025-10-22	53.2000	53.2000	53.2000	53.2000	-14.346%	25	251	+4.981%
2025-10-16	62.0000	62.1100	62.0000	62.1100	+0.097%	2	226	-10.079%
2025-10-06	62.0500	62.0500	62.0500	62.0500	0.000%	1	228	-9.992%
2025-09-25	60.2000	62.2000	60.2000	62.0500	+5.527%	5	229	-9.992%
2025-09-24	58.8000	58.8000	58.8000	58.8000	+3.832%	2	225	-5.017%
2025-09-02	56.6300	56.6300	56.6300	56.6300	-7.210%	1	223	-1.377%
2025-08-18	61.0300	61.0300	61.0300	61.0300	-0.147%	4	223	-8.488%
2025-08-08	61.1200	61.1200	61.1200	61.1200	-1.499%	1	227	-8.622%
2025-08-07	59.4600	62.0500	59.4600	62.0500	+11.923%	108	227	-9.992%
2025-08-01	55.4400	55.4400	55.4400	55.4400	+5.560%	1	162	+0.740%
2025-07-11	52.5200	52.5200	52.5200	52.5200	+14.547%	1	161	+6.340%
2025-06-27	45.8500	45.8500	45.8500	45.8500	-10.186%	8	162	+21.810%
2025-06-16	51.0500	51.0500	51.0500	51.0500	-4.597%	60	155	+9.403%
2025-04-28	53.5100	53.5100	53.5100	53.5100	-23.916%	1	95	+4.373%
2025-04-21	70.4000	70.4000	70.3300	70.3300	+17.885%	4	94	-20.589%
2025-04-16	59.6500	59.6600	59.6500	59.6600	+0.438%	10	90	-6.386%
2025-04-10	59.4000	59.4000	59.4000	59.4000	-14.912%	6	96	-5.976%
2025-04-08	65.0500	69.8100	65.0500	69.8100	+7.532%	13	97	-19.997%
2025-04-04	64.9200	64.9200	64.9200	64.9200	+5.905%	2	97	-13.971%
2025-04-03	61.0500	61.3500	61.0500	61.3000	+14.794%	10	96	-8.891%
2025-04-01	53.4000	53.4000	53.4000	53.4000	+9.809%	4	88	+4.588%
2025-03-14	48.6300	48.6300	48.6300	48.6300	-0.348%	4	86	+14.847%
2025-03-13	48.7000	48.8000	48.7000	48.8000	+3.062%	2	85	+14.447%
2025-03-12	49.2800	49.2800	47.3400	47.3500	+5.952%	12	85	+17.951%
2025-03-05	44.3000	44.6900	44.3000	44.6900	+3.569%	6	79	+24.972%
2025-03-04	43.1500	43.1500	43.1500	43.1500	+3.527%	1	75	+29.432%
2025-02-28	41.6800	41.6800	41.6800	41.6800	+22.588%	4	76	+33.997%
2025-02-19	33.9000	34.0000	33.9000	34.0000	+0.890%	2	74	+64.265%
2025-02-14	33.9000	33.9000	33.7000	33.7000	+1.201%	18	79	+65.727%
2025-02-12	33.3000	33.3000	33.3000	33.3000	+5.815%	2	79	+67.718%
2025-02-06	31.4700	31.4700	31.4700	31.4700	+10.228%	1	78	+77.471%
2025-01-30	28.5500	28.5500	28.5500	28.5500	+3.818%	30	107	+95.622%
2025-01-27	27.5000	27.5000	27.5000	27.5000	-15.071%	2	107	+103.091%
2025-01-17	32.2000	32.6400	32.2000	32.3800	-2.470%	8	106	+72.483%
2025-01-15	33.3000	33.3000	33.2000	33.2000	-7.906%	20	106	+68.223%
2025-01-10	35.5500	36.0500	35.5500	36.0500	+13.009%	14	106	+54.924%
2025-01-06	31.9000	31.9000	31.9000	31.9000	-1.695%	1	106	+75.078%
2025-01-02	32.4500	32.4500	32.4500	32.4500	+4.140%	1	106	+72.111%
2024-11-12	31.1600	31.1600	31.1600	31.1600	-15.326%	1	106	+79.236%
2024-11-07	36.8000	36.8000	36.8000	36.8000	-14.119%	1	105	+51.766%
2024-11-05	42.9500	42.9500	42.8500	42.8500	-1.404%	13	105	+30.338%
2024-11-04	43.4600	43.4600	43.4600	43.4600	-2.117%	14	108	+28.509%
2024-10-31	44.3000	44.4000	44.3000	44.4000	+1.116%	11	113	+25.788%
2024-10-23	43.9100	43.9100	43.9100	43.9100	+1.879%	1	119	+27.192%
2024-10-21	43.1000	43.1000	43.1000	43.1000	-19.514%	1	119	+29.582%
2024-09-19	53.5500	53.5500	53.5500	53.5500	-18.182%	10	119	+4.295%
2024-09-10	65.4000	65.5500	65.4000	65.4500	-0.305%	8	109	-14.668%
2024-09-09	65.6000	65.6500	65.6000	65.6500	-1.441%	2	105	-14.928%
2024-09-06	66.9500	66.9500	66.6100	66.6100	+2.006%	38	105	-16.154%
2024-09-05	65.1000	65.7500	64.7000	65.3000	+12.180%	113	89	-14.472%
2024-08-29	58.2100	58.2100	58.2100	58.2100	-8.403%	2	22	-4.054%
2024-08-13	63.5000	63.5500	63.5000	63.5500	-9.537%	2	20	-12.116%
2024-08-07	67.6500	70.2500	67.6500	70.2500	+1.298%	4	20	-20.498%
2024-06-12	69.3500	69.3500	69.3500	69.3500	-17.440%	1	20	-19.466%
2024-05-30	79.9700	84.0000	79.9700	84.0000	+79.756%	9	19	-33.512%
2024-05-20	46.7300	46.7300	46.7300	46.7300	0.000%	10	10	+19.516%