Dark

CRM20261218P300
CRM Dec 18 2026 300.00 Put (CRM261218P00300000)
option OPRA

EOD

Sep 21, 2026

64.60+3.443%(+2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	64.6000	64.6000	64.6000	64.6000	+3.443%	1	44	0.000%
2026-09-18	62.4500	62.4500	62.4500	62.4500	+26.622%	1	44	+3.443%
2026-09-14	50.9500	50.9500	49.3200	49.3200	-12.631%	6	43	+30.981%
2026-09-11	56.4500	56.4500	56.4500	56.4500	-1.997%	1	38	+14.438%
2026-09-08	57.6400	57.6400	57.6000	57.6000	+29.003%	4	38	+12.153%
2026-09-03	45.4000	45.4000	44.6500	44.6500	-13.098%	12	39	+44.681%
2026-09-02	47.5200	51.4000	47.5200	51.3800	+3.693%	4	39	+25.730%
2026-09-01	49.5500	49.5500	49.5500	49.5500	+3.229%	2	36	+30.373%
2026-08-31	48.0000	48.0000	48.0000	48.0000	-3.167%	2	35	+34.583%
2026-08-28	49.0000	49.5900	49.0000	49.5700	-17.862%	17	35	+30.321%
2026-08-27	60.3500	60.3500	60.3500	60.3500	-57.289%	20	20	+7.042%
2026-06-17	141.5600	141.5600	141.3000	141.3000	+7.005%	2	2	-54.282%
2026-06-15	132.3000	132.3000	132.0500	132.0500	-2.258%	2	2	-51.079%
2026-06-12	135.7000	135.7000	135.1000	135.1000	+13.932%	2	6	-52.184%
2026-04-27	118.5800	118.5800	118.5800	118.5800	+4.402%	1	6	-45.522%
2026-04-17	113.5800	113.5800	113.5800	113.5800	-6.132%	3	6	-43.124%
2026-04-16	120.1100	121.0000	120.1100	121.0000	-1.626%	2	3	-46.612%
2026-04-15	122.9000	123.0000	122.9000	123.0000	-2.690%	2	1	-47.480%
2026-04-14	126.3000	126.4000	126.3000	126.4000	-1.173%	2	1	-48.892%
2026-04-13	129.3700	129.3700	127.9000	127.9000	-5.956%	2	1	-49.492%
2026-04-10	133.9800	136.0000	133.9800	136.0000	+15.991%	6	1	-52.500%
2026-04-02	117.2500	117.2500	117.2500	117.2500	+0.342%	1	658	-44.904%
2026-03-30	116.8500	116.8500	116.8500	116.8500	+0.464%	7	658	-44.715%
2026-03-24	116.3100	116.3100	116.3100	116.3100	+10.456%	8	665	-44.459%
2026-03-23	107.2000	107.2000	105.3000	105.3000	-1.006%	2	670	-38.651%
2026-03-20	106.3700	106.3700	106.3700	106.3700	+1.266%	7	670	-39.269%
2026-03-17	105.0400	105.0400	105.0400	105.0400	+1.744%	2	663	-38.500%
2026-03-09	103.2400	103.2400	103.2400	103.2400	+2.066%	4	689	-37.427%
2026-03-06	101.1500	101.1500	101.1500	101.1500	+0.597%	3	685	-36.134%
2026-03-05	100.5500	100.5500	100.5500	100.5500	-5.186%	1	685	-35.753%
2026-03-04	106.0500	106.0500	106.0500	106.0500	+1.727%	1	685	-39.085%
2026-03-03	104.2500	104.2500	104.2500	104.2500	-5.313%	1	685	-38.034%
2026-02-25	110.6500	110.6500	110.1000	110.1000	-8.342%	6	685	-41.326%
2026-02-23	120.1200	120.1200	120.1200	120.1200	+4.407%	1	685	-46.220%
2026-02-18	115.0500	115.0500	115.0500	115.0500	-1.893%	1	685	-43.850%
2026-02-17	117.2700	117.2700	117.2700	117.2700	+4.855%	7	686	-44.913%
2026-02-13	111.3000	111.8400	111.3000	111.8400	-6.473%	3	692	-42.239%
2026-02-12	114.8000	119.5800	114.8000	119.5800	+8.266%	4	692	-45.978%
2026-02-05	110.4500	110.4500	110.4500	110.4500	+6.509%	2	692	-41.512%
2026-02-03	102.4500	103.7000	102.4000	103.7000	+13.333%	105	694	-37.705%
2026-02-02	91.2500	91.5000	91.2500	91.5000	+0.993%	96	608	-29.399%
2026-01-30	90.6000	90.6000	90.6000	90.6000	-1.178%	8	531	-28.698%
2026-01-29	92.6500	92.6500	90.8400	91.6800	+17.133%	5	531	-29.538%
2026-01-27	78.2700	78.2700	78.2700	78.2700	+0.346%	3	530	-17.465%
2026-01-26	78.0000	78.0000	78.0000	78.0000	+1.828%	2	530	-17.179%
2026-01-16	76.6000	76.6000	76.6000	76.6000	+49.027%	1	530	-15.666%
2026-01-07	51.4000	51.4000	51.4000	51.4000	-12.540%	1	530	+25.681%
2026-01-02	58.7700	58.7700	58.7700	58.7700	+15.235%	1	529	+9.920%
2025-12-30	51.0000	51.0000	51.0000	51.0000	-1.067%	1	529	+26.667%
2025-12-26	51.3900	51.5500	51.3900	51.5500	-2.736%	30	528	+25.315%
2025-12-22	54.0000	54.0000	53.0000	53.0000	-5.357%	2	528	+21.887%
2025-12-19	56.0000	56.0000	56.0000	56.0000	-5.882%	1	527	+15.357%
2025-12-16	59.5000	59.5000	59.5000	59.5000	-0.168%	1	526	+8.571%
2025-12-15	59.6000	59.6000	59.6000	59.6000	+7.776%	1	526	+8.389%
2025-12-12	55.3000	55.3000	55.3000	55.3000	-4.983%	1	527	+16.817%
2025-12-08	58.2000	58.2000	58.2000	58.2000	+1.926%	2	528	+10.997%
2025-12-05	57.1000	57.1000	57.1000	57.1000	-12.957%	1	530	+13.135%
2025-12-04	65.6000	65.6000	65.6000	65.6000	-13.285%	1	529	-1.524%
2025-12-03	75.8500	75.8500	75.6500	75.6500	+0.880%	30	529	-14.607%
2025-12-02	75.0000	75.0000	74.9900	74.9900	-1.846%	2	530	-13.855%
2025-12-01	76.4500	76.4500	76.4000	76.4000	-3.291%	2	528	-15.445%
2025-11-25	79.0000	79.0000	79.0000	79.0000	+5.756%	2	527	-18.228%
2025-11-07	74.7000	74.7000	74.5000	74.7000	+20.387%	13	527	-13.521%
2025-11-04	62.0500	62.0500	62.0500	62.0500	-10.138%	1	536	+4.110%
2025-10-16	68.8500	69.0500	68.8500	69.0500	-6.916%	2	536	-6.445%
2025-10-15	74.1800	74.1800	74.1800	74.1800	+19.838%	18	535	-12.915%
2025-09-05	61.9000	62.5000	61.9000	61.9000	+0.896%	24	539	+4.362%
2025-08-28	61.3500	61.3500	61.3500	61.3500	-2.619%	1	539	+5.297%
2025-08-27	63.0000	63.0000	63.0000	63.0000	-3.919%	2	538	+2.540%
2025-08-22	65.5700	65.5700	65.5700	65.5700	-3.474%	1	538	-1.479%
2025-08-18	67.9300	67.9300	67.9300	67.9300	+8.066%	1	538	-4.902%
2025-08-06	62.8600	62.8600	62.8600	62.8600	+21.164%	1	538	+2.768%
2025-07-29	51.9100	51.9100	51.8800	51.8800	-14.248%	2	537	+24.518%
2025-05-29	60.5000	60.5000	60.5000	60.5000	+13.084%	2	536	+6.777%
2025-05-27	54.0000	54.0000	53.4500	53.5000	-3.534%	8	536	+20.748%
2025-05-23	55.3500	55.4600	55.3500	55.4600	+16.733%	16	534	+16.480%
2025-05-19	47.5100	47.5100	47.5100	47.5100	+0.572%	2	534	+35.971%
2025-05-14	47.3000	47.3000	47.2400	47.2400	-7.698%	2	534	+36.749%
2025-05-08	50.8100	51.4500	50.8100	51.1800	-7.784%	194	535	+26.221%
2025-05-02	55.5000	55.5000	55.5000	55.5000	0.000%	20	507	+16.396%
2025-05-01	55.5000	55.5000	55.5000	55.5000	-8.340%	4	517	+16.396%
2025-04-28	59.9300	60.5600	59.9300	60.5500	-11.282%	50	517	+6.689%
2025-04-23	68.0000	68.2500	68.0000	68.2500	-12.331%	13	532	-5.348%
2025-04-21	76.6000	77.8500	76.6000	77.8500	+11.135%	21	519	-17.020%
2025-04-17	70.0500	70.0500	70.0500	70.0500	+8.019%	1	503	-7.780%
2025-04-15	64.8900	64.8900	64.8500	64.8500	-13.946%	2	503	-0.386%
2025-04-09	75.3600	75.3600	75.3600	75.3600	-1.284%	19	503	-14.278%
2025-04-08	76.2800	76.8500	76.2800	76.3400	+0.144%	10	503	-15.379%
2025-04-07	79.2800	79.2900	76.0300	76.2300	+26.628%	34	503	-15.256%
2025-03-31	62.6000	62.6000	60.1000	60.2000	+16.329%	14	479	+7.309%
2025-03-26	51.8600	51.8600	51.7500	51.7500	-2.999%	2	470	+24.831%
2025-03-19	53.3500	53.3500	53.3500	53.3500	-2.289%	2	470	+21.087%
2025-03-18	54.6000	54.6000	54.6000	54.6000	+0.738%	4	470	+18.315%
2025-03-17	54.4000	54.4000	54.2000	54.2000	-6.309%	2	470	+19.188%
2025-03-13	57.8500	57.8500	57.8500	57.8500	+9.772%	5	469	+11.668%
2025-03-12	52.8000	52.8000	52.7000	52.7000	-7.544%	2	469	+22.581%
2025-03-11	57.0000	57.0000	57.0000	57.0000	-2.481%	1	468	+13.333%
2025-03-10	58.3500	58.5000	58.3500	58.4500	+25.429%	21	468	+10.522%
2025-03-06	46.6000	46.6000	46.6000	46.6000	+7.497%	4	458	+38.627%
2025-02-27	43.4000	43.4000	43.3500	43.3500	-1.589%	2	458	+49.020%
2025-02-25	46.2900	46.2900	44.0500	44.0500	+16.937%	7	460	+46.652%
2025-02-19	37.7000	37.7000	37.6700	37.6700	+2.170%	2	460	+71.489%
2025-02-18	36.8800	37.0000	36.7500	36.8700	+0.327%	20	462	+75.210%
2025-02-13	36.4600	36.8000	36.4600	36.7500	-2.130%	28	460	+75.782%
2025-02-11	38.0000	38.0000	37.5500	37.5500	+6.464%	7	446	+72.037%
2025-02-06	35.1800	35.2700	35.1800	35.2700	+10.634%	20	450	+83.158%
2025-01-31	31.8800	31.8800	31.8800	31.8800	-2.028%	2	450	+102.635%
2025-01-30	32.5400	32.5400	32.5400	32.5400	-4.435%	1	450	+98.525%
2025-01-24	34.0500	34.0500	34.0500	34.0500	-1.419%	4	450	+89.721%
2025-01-23	34.5500	34.5500	34.5400	34.5400	-4.979%	15	449	+87.030%
2025-01-17	36.1000	36.4600	36.0500	36.3500	-3.299%	92	459	+77.717%
2025-01-16	37.3500	37.6500	36.8000	37.5900	+0.777%	33	459	+71.854%
2024-12-23	37.3000	37.3000	37.3000	37.3000	+0.811%	1	470	+73.190%
2024-12-20	37.0000	37.0000	37.0000	37.0000	0.000%	1	470	+74.595%
2024-12-19	37.0000	37.0000	37.0000	37.0000	+14.551%	114	470	+74.595%
2024-12-17	32.3000	32.3000	32.3000	32.3000	+2.215%	300	393	+100.000%
2024-12-16	32.1500	32.1500	31.6000	31.6000	+6.937%	4	95	+104.430%
2024-12-05	29.5200	29.5500	29.5000	29.5500	+2.783%	6	91	+118.613%
2024-12-04	27.1800	28.7500	27.1800	28.7500	-16.908%	27	92	+124.696%
2024-11-26	34.6000	34.6000	34.6000	34.6000	+4.848%	1	67	+86.705%
2024-11-13	33.0000	33.0000	33.0000	33.0000	-4.899%	1	67	+95.758%
2024-11-12	34.7000	34.7000	34.7000	34.7000	-0.573%	1	68	+86.167%
2024-11-11	34.9000	34.9000	34.9000	34.9000	-26.987%	1	67	+85.100%
2024-11-01	47.8000	47.8000	47.8000	47.8000	-1.767%	4	68	+35.146%
2024-10-31	48.6600	48.6600	48.6600	48.6600	-0.896%	2	70	+32.758%
2024-10-23	49.1000	49.1000	49.1000	49.1000	-2.676%	2	68	+31.568%
2024-10-04	50.4500	50.4500	50.4500	50.4500	-7.295%	10	66	+28.048%
2024-10-02	54.4200	54.4200	54.4200	54.4200	-1.055%	1	71	+18.706%
2024-09-26	55.0000	55.0000	55.0000	55.0000	-23.558%	10	72	+17.455%
2024-09-05	71.7500	71.9500	71.7500	71.9500	+6.846%	4	62	-10.215%
2024-08-30	67.3400	67.3400	67.3400	67.3400	+3.282%	20	52	-4.069%
2024-08-28	65.2000	65.2000	65.2000	65.2000	+3.492%	10	52	-0.920%
2024-08-20	63.0000	63.0000	63.0000	63.0000	-2.883%	3	42	+2.540%
2024-08-16	64.8700	64.8700	64.8700	64.8700	-8.762%	6	43	-0.416%
2024-08-09	71.0000	71.1000	71.0000	71.1000	-4.628%	12	43	-9.142%
2024-08-07	74.0000	75.0000	74.0000	74.5500	-1.908%	31	41	-13.347%
2024-08-02	76.0000	76.0000	76.0000	76.0000	+14.804%	2	30	-15.000%
2024-07-16	66.1500	66.2000	66.1500	66.2000	-1.517%	2	29	-2.417%
2024-07-09	67.2200	67.2200	67.2200	67.2200	+3.767%	1	29	-3.898%
2024-06-27	64.7800	64.7800	64.7800	64.7800	-18.000%	1	28	-0.278%
2024-06-03	79.0000	79.0000	79.0000	79.0000	-3.541%	1	27	-18.228%
2024-05-31	87.5000	87.5000	81.9000	81.9000	-7.593%	8	26	-21.123%
2024-05-30	86.7800	88.6300	86.7800	88.6300	+52.810%	3	24	-27.113%
2024-05-29	58.0000	58.0000	58.0000	58.0000	-3.333%	1	22	+11.379%
2024-05-28	60.0000	60.0000	60.0000	60.0000	+8.342%	1	22	+7.667%
2024-05-08	55.2800	55.4200	54.1500	55.3800	-2.927%	10	21	+16.649%
2024-04-29	57.0500	57.0500	57.0500	57.0500	-2.976%	4	11	+13.234%
2024-04-18	58.8000	58.8000	58.8000	58.8000	+1.205%	1	11	+9.864%
2024-04-15	54.5000	58.1000	54.5000	58.1000	+16.200%	4	11	+11.188%
2024-04-12	50.0000	50.0000	50.0000	50.0000	+1.215%	2	10	+29.200%
2024-04-11	49.7000	49.7000	49.4000	49.4000	-3.137%	2	9	+30.769%
2024-04-04	51.0000	51.0000	51.0000	51.0000	+5.503%	5	8	+26.667%
2024-04-01	48.3400	48.3400	48.3400	48.3400	+2.307%	1	3	+33.637%
2024-03-27	47.2500	47.2500	47.2500	47.2500	-3.571%	1	2	+36.720%
2024-03-18	51.0000	51.0000	49.0000	49.0000	0.000%	2	2	+31.837%