Dark

CRM20260821P140
CRM Aug 21 2026 140.00 Put (CRM260821P00140000)
option OPRA

EOD

Aug 13, 2026

0.0500-28.571%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0900	0.0500	0.0500	-28.571%	4	2,010	0.000%
2026-08-12	0.0700	0.0700	0.0700	0.0700	+133.333%	1	2,011	-28.571%
2026-08-11	0.1300	0.1300	0.0100	0.0300	+50.000%	50	2,012	+66.667%
2026-08-10	0.0300	0.0800	0.0100	0.0200	0.000%	50	1,986	+150.000%
2026-08-07	0.0600	0.1200	0.0200	0.0200	-33.333%	14	1,986	+150.000%
2026-08-06	0.0900	0.0900	0.0300	0.0300	-82.353%	10	1,990	+66.667%
2026-08-05	0.2800	0.2800	0.0500	0.1700	+88.889%	22	1,996	-70.588%
2026-08-04	0.0700	0.1400	0.0600	0.0900	-55.000%	36	2,010	-44.444%
2026-08-03	0.1000	0.2000	0.0700	0.2000	+33.333%	201	2,017	-75.000%
2026-07-31	0.1600	0.2400	0.1500	0.1500	-44.444%	100	2,113	-66.667%
2026-07-30	0.3000	0.3500	0.2400	0.2700	+35.000%	45	2,133	-81.481%
2026-07-29	0.2200	0.3300	0.1300	0.2000	-9.091%	65	2,131	-75.000%
2026-07-28	0.7600	1.3500	0.2000	0.2200	-53.191%	367	2,153	-77.273%
2026-07-27	0.8500	0.8500	0.3900	0.4700	-57.273%	372	2,266	-89.362%
2026-07-24	1.4500	1.5100	1.0800	1.1000	-47.115%	156	2,354	-95.455%
2026-07-23	1.2900	2.4000	1.2900	2.0800	+46.479%	334	2,411	-97.596%
2026-07-22	0.9400	1.5100	0.9400	1.4200	+57.778%	594	2,384	-96.479%
2026-07-21	0.9200	1.0200	0.8200	0.9000	+20.000%	228	2,382	-94.444%
2026-07-20	1.0000	1.0900	0.7000	0.7500	-13.793%	144	2,387	-93.333%
2026-07-17	1.0500	1.0500	0.6900	0.8700	+8.750%	66	2,424	-94.253%
2026-07-16	1.0100	1.1200	0.7300	0.8000	-32.773%	461	2,410	-93.750%
2026-07-15	1.0700	1.2000	0.9000	1.1900	-7.752%	68	2,370	-95.798%
2026-07-14	1.8100	1.8400	1.1400	1.2900	+31.633%	88	2,376	-96.124%
2026-07-13	1.3400	1.3600	0.9000	0.9800	-44.318%	61	2,381	-94.898%
2026-07-10	1.6100	1.8100	1.4600	1.7600	-4.865%	152	2,395	-97.159%
2026-07-09	3.0500	3.0500	1.7800	1.8500	+20.130%	227	2,375	-97.297%
2026-07-08	1.6400	1.7300	1.5000	1.5400	+4.762%	200	2,369	-96.753%
2026-07-07	1.5500	1.5500	1.1400	1.4700	-20.541%	154	2,526	-96.599%
2026-07-06	2.1000	2.1500	1.6600	1.8500	-7.035%	123	2,561	-97.297%
2026-07-02	2.2200	2.2200	1.8000	1.9900	-13.100%	195	2,669	-97.487%
2026-07-01	2.3000	2.5000	2.1200	2.2900	-30.606%	465	2,669	-97.817%
2026-06-30	3.3000	3.8500	3.2000	3.3000	+4.101%	137	2,371	-98.485%
2026-06-29	3.0700	3.2600	2.7400	3.1700	-6.765%	232	2,290	-98.423%
2026-06-26	4.8000	4.8000	3.4000	3.4000	-35.484%	758	2,261	-98.529%
2026-06-25	5.2000	5.6500	4.7700	5.2700	+5.400%	140	2,100	-99.051%
2026-06-24	4.8000	5.0000	4.1500	5.0000	+7.527%	156	2,048	-99.000%
2026-06-23	5.2100	5.4000	4.4500	4.6500	-19.689%	224	1,940	-98.925%
2026-06-22	5.7500	6.4500	5.1000	5.7900	+4.324%	824	1,805	-99.136%
2026-06-18	5.3000	5.8500	4.8700	5.5500	+18.085%	357	1,313	-99.099%
2026-06-17	3.7300	4.8500	3.4500	4.7000	+40.299%	454	1,313	-98.936%
2026-06-16	3.2000	3.5500	3.0500	3.3500	+3.077%	41	1,313	-98.507%
2026-06-15	2.9000	3.2500	2.7900	3.2500	+2.848%	81	1,285	-98.462%
2026-06-12	3.9500	4.0300	3.1600	3.1600	-7.059%	29	1,276	-98.418%
2026-06-11	3.0000	3.8600	3.0000	3.4000	+41.079%	28	1,256	-98.529%
2026-06-10	2.5300	2.7200	2.4100	2.4100	-4.365%	13	1,252	-97.925%
2026-06-09	1.8000	2.5900	1.8000	2.5200	+68.000%	116	1,244	-98.016%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+5.634%	3	1,137	-96.667%
2026-06-05	1.2300	1.4700	1.2200	1.4200	+18.333%	6	1,137	-96.479%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,136	-95.833%
2026-06-03	1.1000	1.2600	1.1000	1.2500	+27.551%	6	1,136	-96.000%
2026-06-02	0.9700	1.0200	0.9600	0.9800	+36.111%	170	1,138	-94.898%
2026-06-01	1.0200	1.0600	0.7200	0.7200	-47.826%	21	1,069	-93.056%
2026-05-29	1.7500	1.7500	1.3100	1.3800	-38.667%	32	1,082	-96.377%
2026-05-28	2.1700	2.3000	2.0100	2.2500	-23.729%	53	1,083	-97.778%
2026-05-27	2.7500	3.1900	2.7000	2.9500	+4.982%	594	1,093	-98.305%
2026-05-26	2.7600	2.8100	2.7300	2.8100	+0.717%	68	554	-98.221%
2026-05-22	2.7400	3.0500	2.6700	2.7900	-15.455%	27	502	-98.208%
2026-05-21	3.5500	3.6000	3.3000	3.3000	+3.125%	64	463	-98.485%
2026-05-20	3.3500	3.3500	3.2000	3.2000	+4.918%	3	463	-98.438%
2026-05-19	2.7700	3.0500	2.6500	3.0500	-10.294%	7	463	-98.361%
2026-05-18	3.6200	3.7500	3.4000	3.4000	-16.049%	7	463	-98.529%
2026-05-15	4.4000	4.4000	3.9000	4.0500	-19.802%	16	463	-98.765%
2026-05-14	5.0700	5.1500	5.0500	5.0500	-6.134%	81	459	-99.010%
2026-05-13	4.8500	5.5000	4.7900	5.3800	+28.095%	170	390	-99.071%
2026-05-12	4.0500	4.2000	4.0500	4.2000	+15.068%	31	390	-98.810%
2026-05-11	3.4500	3.6500	3.4500	3.6500	+7.353%	4	390	-98.630%
2026-05-08	3.5600	3.5600	3.3500	3.4000	+29.771%	155	391	-98.529%
2026-05-07	2.6000	2.6200	2.6000	2.6200	-23.392%	2	326	-98.092%
2026-05-06	3.2000	3.4200	3.2000	3.4200	+17.931%	3	328	-98.538%
2026-05-04	2.9600	2.9600	2.9000	2.9000	-14.706%	3	329	-98.276%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-20.930%	2	329	-98.529%
2026-04-30	4.5500	4.5500	4.1800	4.3000	+0.939%	33	329	-98.837%
2026-04-27	4.1500	4.2600	4.1500	4.2600	-14.800%	22	333	-98.826%
2026-04-24	4.8500	5.0000	4.8500	5.0000	-7.407%	8	333	-99.000%
2026-04-23	5.2500	5.4000	5.0000	5.4000	+77.049%	25	334	-99.074%
2026-04-22	2.9800	3.0500	2.9300	3.0500	-3.175%	19	326	-98.361%
2026-04-21	3.1500	3.1500	3.1500	3.1500	-8.696%	1	318	-98.413%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-8.000%	3	318	-98.551%
2026-04-17	3.7000	3.7500	3.7000	3.7500	-5.063%	21	315	-98.667%
2026-04-16	3.8000	3.9500	3.8000	3.9500	-12.417%	4	312	-98.734%
2026-04-15	4.5100	4.5100	4.5100	4.5100	-20.877%	1	308	-98.891%
2026-04-14	5.5500	5.7000	5.5500	5.7000	+2.703%	26	307	-99.123%
2026-04-13	6.9500	6.9500	5.4500	5.5500	-22.378%	37	281	-99.099%
2026-04-10	6.0000	7.1500	6.0000	7.1500	+15.323%	13	309	-99.301%
2026-04-09	5.8000	6.8000	5.8000	6.2000	+56.962%	62	297	-99.194%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-6.619%	1	293	-98.734%
2026-04-01	4.2300	4.2300	4.2300	4.2300	-3.864%	10	293	-98.818%
2026-03-31	4.8500	4.8500	4.4000	4.4000	-12.000%	11	303	-98.864%
2026-03-30	5.0000	5.1500	5.0000	5.0000	+4.167%	12	292	-99.000%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+5.495%	1	300	-98.958%
2026-03-25	5.1000	5.1000	4.5500	4.5500	+31.884%	54	299	-98.901%
2026-03-23	3.5000	3.5000	3.4500	3.4500	-29.592%	8	263	-98.551%
2026-03-04	4.9000	4.9000	4.9000	4.9000	-9.594%	1	257	-98.980%
2026-03-02	5.4200	5.4200	5.4200	5.4200	+2.264%	1	257	-99.077%
2026-02-27	5.3000	5.3000	5.3000	5.3000	+15.217%	1	257	-99.057%
2026-02-26	4.6000	4.6000	4.6000	4.6000	-40.568%	5	257	-98.913%
2026-02-23	7.0800	7.7400	7.0800	7.7400	+24.839%	2	255	-99.354%
2026-02-19	6.2500	6.2500	6.2000	6.2000	0.000%	7	255	-99.194%
2026-02-18	6.2000	6.2000	6.2000	6.2000	-3.125%	2	252	-99.194%
2026-02-17	6.3500	6.4500	6.3500	6.4000	+13.274%	9	252	-99.219%
2026-02-13	5.6500	5.6500	5.6500	5.6500	-16.667%	1	250	-99.115%
2026-02-12	6.8800	7.0000	6.7800	6.7800	+11.148%	17	250	-99.263%
2026-02-11	6.3000	6.3000	6.0000	6.1000	+23.232%	19	244	-99.180%
2026-02-10	5.1600	5.1600	4.7900	4.9500	-3.883%	45	227	-98.990%
2026-02-09	5.0900	5.4500	5.0800	5.1500	-2.277%	6	221	-99.029%
2026-02-06	5.5300	5.5300	5.2700	5.2700	+0.190%	5	224	-99.051%
2026-02-05	5.1000	5.2600	5.0400	5.2600	+53.353%	8	221	-99.049%
2026-02-03	3.4300	3.4300	3.4300	3.4300	+40.000%	1	215	-98.542%
2026-01-30	2.4500	2.4500	2.4500	2.4500	-6.130%	6	214	-97.959%
2026-01-29	2.3100	2.6100	2.3100	2.6100	+23.697%	6	218	-98.084%
2026-01-21	2.0800	2.1400	2.0600	2.1100	+67.460%	64	212	-97.630%
2026-01-13	1.1000	1.2800	1.1000	1.2600	-13.103%	41	181	-96.032%
2025-12-05	1.4500	1.4500	1.4500	1.4500	-52.145%	1	163	-96.552%
2025-11-24	3.0300	3.0300	3.0300	3.0300	+37.727%	1	164	-98.350%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-25.676%	1	164	-97.727%
2025-11-07	3.0000	3.0000	2.7500	2.9600	+20.816%	319	163	-98.311%
2025-11-06	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	-97.959%