Dark

CRM20260821P145
CRM Aug 21 2026 145.00 Put (CRM260821P00145000)
option OPRA

EOD

Jun 29, 2026

4.45-10.282%(-0.51)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.2500	4.5500	3.8000	4.4500	-10.282%	156	2,991	0.000%
2026-06-26	5.5500	5.6900	4.7800	4.9600	-30.919%	503	3,007	-10.282%
2026-06-25	7.1000	7.5400	6.4000	7.1800	+11.318%	50	2,683	-38.022%
2026-06-24	6.6000	6.6000	5.8500	6.4500	-1.225%	34	2,664	-31.008%
2026-06-23	7.0000	7.2500	6.0500	6.5300	-15.305%	79	2,649	-31.853%
2026-06-22	7.6500	8.7500	6.5500	7.7100	+7.083%	507	2,624	-42.283%
2026-06-18	7.5000	8.2000	6.4000	7.2000	+11.455%	456	616	-38.194%
2026-06-17	5.0000	6.4900	4.6600	6.4600	+37.447%	1,462	616	-31.115%
2026-06-16	4.5000	4.9000	4.4500	4.7000	+10.588%	45	616	-5.319%
2026-06-15	3.7200	4.3500	3.6500	4.2500	-3.409%	49	604	+4.706%
2026-06-12	5.3400	5.3600	4.4000	4.4000	-2.655%	10	607	+1.136%
2026-06-11	4.2800	5.1500	4.2800	4.5200	+24.176%	32	604	-1.549%
2026-06-10	3.2500	3.6400	3.2500	3.6400	+14.826%	14	594	+22.253%
2026-06-09	2.5700	3.5200	2.5000	3.1700	+40.889%	126	581	+40.379%
2026-06-08	2.1800	2.4500	2.1700	2.2500	+19.681%	7	503	+97.778%
2026-06-05	1.8000	1.8800	1.8000	1.8800	+3.297%	17	500	+136.702%
2026-06-04	1.8900	1.8900	1.8200	1.8200	+3.409%	12	498	+144.505%
2026-06-03	1.6900	1.7600	1.6900	1.7600	+28.467%	3	498	+152.841%
2026-06-02	1.0800	1.3700	1.0800	1.3700	+24.545%	2	495	+224.818%
2026-06-01	1.3300	1.3300	1.0600	1.1000	-37.143%	10	496	+304.545%
2026-05-29	2.4900	2.4900	1.7500	1.7500	-41.860%	9	499	+154.286%
2026-05-28	2.7200	3.0800	2.5700	3.0100	-23.797%	28	496	+47.841%
2026-05-27	3.7000	4.0500	3.5500	3.9500	+9.722%	33	492	+12.658%
2026-05-26	3.6200	3.6400	3.5500	3.6000	+0.559%	45	484	+23.611%
2026-05-22	3.7500	3.8500	3.5800	3.5800	-16.744%	10	485	+24.302%
2026-05-21	4.5500	4.6000	4.2500	4.3000	+6.700%	70	503	+3.488%
2026-05-20	4.0000	4.5500	4.0000	4.0300	+9.511%	14	503	+10.422%
2026-05-19	3.3800	3.6800	3.3500	3.6800	-15.402%	7	482	+20.924%
2026-05-18	4.8000	4.8500	4.3500	4.3500	-13.000%	24	482	+2.299%
2026-05-15	5.4500	5.4500	4.9000	5.0000	-21.875%	33	482	-11.000%
2026-05-14	6.9500	6.9500	6.1000	6.4000	-4.620%	25	455	-30.469%
2026-05-13	6.2000	6.9500	6.2000	6.7100	+24.953%	70	401	-33.681%
2026-05-12	5.0200	5.3700	5.0200	5.3700	+24.884%	6	401	-17.132%
2026-05-08	4.5000	4.5000	4.2000	4.3000	+28.358%	157	401	+3.488%
2026-05-07	3.4100	3.4200	3.3500	3.3500	-19.277%	12	346	+32.836%
2026-05-06	3.9000	4.1500	3.9000	4.1500	+13.388%	26	336	+7.229%
2026-05-05	3.9500	3.9500	3.6600	3.6600	-4.439%	28	336	+21.585%
2026-05-04	3.8300	3.8300	3.8300	3.8300	-4.250%	1	323	+16.188%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-25.234%	3	321	+11.250%
2026-04-30	5.3500	5.3500	5.3500	5.3500	+19.687%	1	321	-16.822%
2026-04-28	4.4700	4.4700	4.4700	4.4700	-8.776%	1	320	-0.447%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-16.382%	1	319	-9.184%
2026-04-24	5.8600	5.8600	5.8600	5.8600	-13.185%	1	318	-24.061%
2026-04-23	6.2000	6.7500	6.0300	6.7500	+58.824%	23	317	-34.074%
2026-04-20	4.3000	4.3000	4.2500	4.2500	-15.507%	25	302	+4.706%
2026-04-16	5.0300	5.0300	5.0300	5.0300	-9.857%	1	301	-11.531%
2026-04-15	5.5000	5.5800	5.5000	5.5800	-17.941%	5	300	-20.251%
2026-04-14	6.3000	6.8000	6.3000	6.8000	-19.527%	8	298	-34.559%
2026-04-10	8.3500	8.4500	8.2500	8.4500	+8.333%	52	295	-47.337%
2026-04-09	7.4000	7.8000	7.4000	7.8000	+42.596%	3	291	-42.949%
2026-04-08	5.3000	5.4700	5.3000	5.4700	+6.214%	5	290	-18.647%
2026-03-31	5.3000	5.4000	5.1500	5.1500	-10.435%	12	288	-13.592%
2026-03-30	6.0000	6.0000	5.7500	5.7500	-10.016%	17	289	-22.609%
2026-03-27	5.8500	6.3900	5.8500	6.3900	+24.078%	3	281	-30.360%
2026-03-26	5.0500	5.1500	5.0500	5.1500	-6.364%	11	279	-13.592%
2026-03-25	6.2500	6.2500	5.5000	5.5000	-3.509%	41	287	-19.091%
2026-03-24	5.7000	5.7000	5.7000	5.7000	+39.024%	1	297	-21.930%
2026-03-23	4.2500	4.2500	4.1000	4.1000	-6.178%	3	297	+8.537%
2026-03-20	4.3900	4.3900	4.3700	4.3700	+2.824%	2	295	+1.831%
2026-03-19	4.2500	4.2500	4.2500	4.2500	+14.865%	1	295	+4.706%
2026-03-17	3.5000	3.7000	3.5000	3.7000	-1.333%	24	295	+20.270%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-8.537%	1	299	+18.667%
2026-03-13	4.1000	4.1000	4.1000	4.1000	+7.330%	1	299	+8.537%
2026-03-12	3.8200	3.8200	3.8200	3.8200	-32.389%	1	300	+16.492%
2026-03-04	5.6500	5.6500	5.6500	5.6500	+6.203%	10	300	-21.239%
2026-02-26	5.2500	5.3200	5.2500	5.3200	-16.614%	2	300	-16.353%
2026-02-25	6.4500	6.5400	6.3500	6.3800	-28.715%	15	293	-30.251%
2026-02-23	9.4000	9.4000	8.9500	8.9500	+28.040%	249	293	-50.279%
2026-02-20	6.5500	6.9900	6.5500	6.9900	-2.917%	4	84	-36.338%
2026-02-19	7.4000	7.4000	7.2000	7.2000	-9.434%	33	80	-38.194%
2026-02-18	7.9500	7.9500	7.9500	7.9500	+2.581%	1	59	-44.025%
2026-02-17	7.3900	7.7500	7.3900	7.7500	-0.257%	24	58	-42.581%
2026-02-12	8.2000	8.2000	7.7700	7.7700	+2.914%	14	47	-42.728%
2026-02-11	6.0000	7.5500	6.0000	7.5500	+25.415%	13	58	-41.060%
2026-02-09	6.0200	6.0200	6.0200	6.0200	-8.788%	1	56	-26.080%
2026-02-06	6.5200	6.6000	6.5200	6.6000	+15.183%	11	55	-32.576%
2026-02-05	5.7300	5.7300	5.7300	5.7300	+5.525%	10	46	-22.339%
2026-02-04	5.4300	5.4300	5.4300	5.4300	+45.187%	1	36	-18.048%
2026-02-03	3.7400	3.7400	3.7400	3.7400	+25.084%	4	35	+18.984%
2026-01-29	2.9900	2.9900	2.9900	2.9900	+16.797%	1	31	+48.829%
2026-01-21	2.5600	2.5600	2.5600	2.5600	+37.634%	5	30	+73.828%
2026-01-16	2.0000	2.0000	1.8500	1.8600	+15.528%	20	21	+139.247%
2025-12-05	1.6100	1.6100	1.6100	1.6100	-10.556%	1	21	+176.398%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-24.686%	1	22	+147.222%
2025-12-03	2.3900	2.3900	2.3900	2.3900	-8.077%	10	23	+86.192%
2025-11-17	2.6000	2.6000	2.6000	2.6000	-25.714%	1	13	+71.154%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+44.033%	5	12	+27.143%
2025-10-29	2.4400	2.7000	2.4300	2.4300	+6.114%	5	7	+83.128%
2025-10-24	2.2900	2.2900	2.2900	2.2900	-2.137%	1	2	+94.323%
2025-10-23	2.3400	2.3400	2.3400	2.3400	+1.739%	1	3	+90.171%
2025-09-04	2.5400	2.5400	2.3000	2.3000	0.000%	2	2	+93.478%