Dark

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

EOD

Jun 29, 2026

3.17-6.765%(-0.23)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0700	3.2600	2.7400	3.1700	-6.765%	232	2,290	0.000%
2026-06-26	4.8000	4.8000	3.4000	3.4000	-35.484%	758	2,261	-6.765%
2026-06-25	5.2000	5.6500	4.7700	5.2700	+5.400%	140	2,100	-39.848%
2026-06-24	4.8000	5.0000	4.1500	5.0000	+7.527%	156	2,048	-36.600%
2026-06-23	5.2100	5.4000	4.4500	4.6500	-19.689%	224	1,940	-31.828%
2026-06-22	5.7500	6.4500	5.1000	5.7900	+4.324%	824	1,805	-45.250%
2026-06-18	5.3000	5.8500	4.8700	5.5500	+18.085%	357	1,313	-42.883%
2026-06-17	3.7300	4.8500	3.4500	4.7000	+40.299%	454	1,313	-32.553%
2026-06-16	3.2000	3.5500	3.0500	3.3500	+3.077%	41	1,313	-5.373%
2026-06-15	2.9000	3.2500	2.7900	3.2500	+2.848%	81	1,285	-2.462%
2026-06-12	3.9500	4.0300	3.1600	3.1600	-7.059%	29	1,276	+0.316%
2026-06-11	3.0000	3.8600	3.0000	3.4000	+41.079%	28	1,256	-6.765%
2026-06-10	2.5300	2.7200	2.4100	2.4100	-4.365%	13	1,252	+31.535%
2026-06-09	1.8000	2.5900	1.8000	2.5200	+68.000%	116	1,244	+25.794%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+5.634%	3	1,137	+111.333%
2026-06-05	1.2300	1.4700	1.2200	1.4200	+18.333%	6	1,137	+123.239%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,136	+164.167%
2026-06-03	1.1000	1.2600	1.1000	1.2500	+27.551%	6	1,136	+153.600%
2026-06-02	0.9700	1.0200	0.9600	0.9800	+36.111%	170	1,138	+223.469%
2026-06-01	1.0200	1.0600	0.7200	0.7200	-47.826%	21	1,069	+340.278%
2026-05-29	1.7500	1.7500	1.3100	1.3800	-38.667%	32	1,082	+129.710%
2026-05-28	2.1700	2.3000	2.0100	2.2500	-23.729%	53	1,083	+40.889%
2026-05-27	2.7500	3.1900	2.7000	2.9500	+4.982%	594	1,093	+7.458%
2026-05-26	2.7600	2.8100	2.7300	2.8100	+0.717%	68	554	+12.811%
2026-05-22	2.7400	3.0500	2.6700	2.7900	-15.455%	27	502	+13.620%
2026-05-21	3.5500	3.6000	3.3000	3.3000	+3.125%	64	463	-3.939%
2026-05-20	3.3500	3.3500	3.2000	3.2000	+4.918%	3	463	-0.938%
2026-05-19	2.7700	3.0500	2.6500	3.0500	-10.294%	7	463	+3.934%
2026-05-18	3.6200	3.7500	3.4000	3.4000	-16.049%	7	463	-6.765%
2026-05-15	4.4000	4.4000	3.9000	4.0500	-19.802%	16	463	-21.728%
2026-05-14	5.0700	5.1500	5.0500	5.0500	-6.134%	81	459	-37.228%
2026-05-13	4.8500	5.5000	4.7900	5.3800	+28.095%	170	390	-41.078%
2026-05-12	4.0500	4.2000	4.0500	4.2000	+15.068%	31	390	-24.524%
2026-05-11	3.4500	3.6500	3.4500	3.6500	+7.353%	4	390	-13.151%
2026-05-08	3.5600	3.5600	3.3500	3.4000	+29.771%	155	391	-6.765%
2026-05-07	2.6000	2.6200	2.6000	2.6200	-23.392%	2	326	+20.992%
2026-05-06	3.2000	3.4200	3.2000	3.4200	+17.931%	3	328	-7.310%
2026-05-04	2.9600	2.9600	2.9000	2.9000	-14.706%	3	329	+9.310%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-20.930%	2	329	-6.765%
2026-04-30	4.5500	4.5500	4.1800	4.3000	+0.939%	33	329	-26.279%
2026-04-27	4.1500	4.2600	4.1500	4.2600	-14.800%	22	333	-25.587%
2026-04-24	4.8500	5.0000	4.8500	5.0000	-7.407%	8	333	-36.600%
2026-04-23	5.2500	5.4000	5.0000	5.4000	+77.049%	25	334	-41.296%
2026-04-22	2.9800	3.0500	2.9300	3.0500	-3.175%	19	326	+3.934%
2026-04-21	3.1500	3.1500	3.1500	3.1500	-8.696%	1	318	+0.635%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-8.000%	3	318	-8.116%
2026-04-17	3.7000	3.7500	3.7000	3.7500	-5.063%	21	315	-15.467%
2026-04-16	3.8000	3.9500	3.8000	3.9500	-12.417%	4	312	-19.747%
2026-04-15	4.5100	4.5100	4.5100	4.5100	-20.877%	1	308	-29.712%
2026-04-14	5.5500	5.7000	5.5500	5.7000	+2.703%	26	307	-44.386%
2026-04-13	6.9500	6.9500	5.4500	5.5500	-22.378%	37	281	-42.883%
2026-04-10	6.0000	7.1500	6.0000	7.1500	+15.323%	13	309	-55.664%
2026-04-09	5.8000	6.8000	5.8000	6.2000	+56.962%	62	297	-48.871%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-6.619%	1	293	-19.747%
2026-04-01	4.2300	4.2300	4.2300	4.2300	-3.864%	10	293	-25.059%
2026-03-31	4.8500	4.8500	4.4000	4.4000	-12.000%	11	303	-27.955%
2026-03-30	5.0000	5.1500	5.0000	5.0000	+4.167%	12	292	-36.600%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+5.495%	1	300	-33.958%
2026-03-25	5.1000	5.1000	4.5500	4.5500	+31.884%	54	299	-30.330%
2026-03-23	3.5000	3.5000	3.4500	3.4500	-29.592%	8	263	-8.116%
2026-03-04	4.9000	4.9000	4.9000	4.9000	-9.594%	1	257	-35.306%
2026-03-02	5.4200	5.4200	5.4200	5.4200	+2.264%	1	257	-41.513%
2026-02-27	5.3000	5.3000	5.3000	5.3000	+15.217%	1	257	-40.189%
2026-02-26	4.6000	4.6000	4.6000	4.6000	-40.568%	5	257	-31.087%
2026-02-23	7.0800	7.7400	7.0800	7.7400	+24.839%	2	255	-59.044%
2026-02-19	6.2500	6.2500	6.2000	6.2000	0.000%	7	255	-48.871%
2026-02-18	6.2000	6.2000	6.2000	6.2000	-3.125%	2	252	-48.871%
2026-02-17	6.3500	6.4500	6.3500	6.4000	+13.274%	9	252	-50.469%
2026-02-13	5.6500	5.6500	5.6500	5.6500	-16.667%	1	250	-43.894%
2026-02-12	6.8800	7.0000	6.7800	6.7800	+11.148%	17	250	-53.245%
2026-02-11	6.3000	6.3000	6.0000	6.1000	+23.232%	19	244	-48.033%
2026-02-10	5.1600	5.1600	4.7900	4.9500	-3.883%	45	227	-35.960%
2026-02-09	5.0900	5.4500	5.0800	5.1500	-2.277%	6	221	-38.447%
2026-02-06	5.5300	5.5300	5.2700	5.2700	+0.190%	5	224	-39.848%
2026-02-05	5.1000	5.2600	5.0400	5.2600	+53.353%	8	221	-39.734%
2026-02-03	3.4300	3.4300	3.4300	3.4300	+40.000%	1	215	-7.580%
2026-01-30	2.4500	2.4500	2.4500	2.4500	-6.130%	6	214	+29.388%
2026-01-29	2.3100	2.6100	2.3100	2.6100	+23.697%	6	218	+21.456%
2026-01-21	2.0800	2.1400	2.0600	2.1100	+67.460%	64	212	+50.237%
2026-01-13	1.1000	1.2800	1.1000	1.2600	-13.103%	41	181	+151.587%
2025-12-05	1.4500	1.4500	1.4500	1.4500	-52.145%	1	163	+118.621%
2025-11-24	3.0300	3.0300	3.0300	3.0300	+37.727%	1	164	+4.620%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-25.676%	1	164	+44.091%
2025-11-07	3.0000	3.0000	2.7500	2.9600	+20.816%	319	163	+7.095%
2025-11-06	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	+29.388%