Dark

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

EOD

Aug 13, 2026

0.0800+100.000%(+0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.1500	0.0100	0.0800	+100.000%	16	3,693	0.000%
2026-08-12	0.1000	0.1400	0.0400	0.0400	+100.000%	34	3,693	+100.000%
2026-08-11	0.1800	0.1800	0.0200	0.0200	+100.000%	14	3,692	+300.000%
2026-08-10	0.1400	0.1400	0.0100	0.0100	-75.000%	74	3,699	+700.000%
2026-08-07	0.0500	0.1600	0.0300	0.0400	-60.000%	16	3,757	+100.000%
2026-08-06	0.2300	0.2300	0.1000	0.1000	+25.000%	7	3,764	-20.000%
2026-08-05	0.2000	0.2100	0.0500	0.0800	-38.462%	230	3,764	0.000%
2026-08-04	0.1900	0.2100	0.1000	0.1300	-23.529%	245	3,803	-38.462%
2026-08-03	0.1800	0.2700	0.1000	0.1700	-43.333%	293	3,988	-52.941%
2026-07-31	0.3900	0.4100	0.2100	0.3000	-30.233%	941	4,236	-73.333%
2026-07-30	0.4400	0.5500	0.3900	0.4300	+59.259%	248	3,979	-81.395%
2026-07-29	0.3700	0.3700	0.2200	0.2700	-28.947%	209	3,971	-70.370%
2026-07-28	0.5300	0.7300	0.3200	0.3800	-53.086%	203	4,062	-78.947%
2026-07-27	1.1800	1.4400	0.6200	0.8100	-53.448%	711	4,132	-90.123%
2026-07-24	2.2000	2.3500	1.7000	1.7400	-44.051%	131	4,636	-95.402%
2026-07-23	1.9400	3.7700	1.9400	3.1100	+42.009%	1,423	4,694	-97.428%
2026-07-22	1.5200	2.3300	1.5200	2.1900	+47.973%	606	4,050	-96.347%
2026-07-21	1.6700	1.6700	1.2900	1.4800	+29.825%	170	3,538	-94.595%
2026-07-20	1.6000	1.6000	1.0700	1.1400	-14.925%	272	3,514	-92.982%
2026-07-17	1.1100	1.4000	1.1100	1.3400	+3.876%	66	3,428	-94.030%
2026-07-16	1.6000	1.7200	1.1500	1.2900	-28.333%	81	3,424	-93.798%
2026-07-15	1.6100	1.8700	1.4500	1.8000	-10.000%	135	3,450	-95.556%
2026-07-14	2.7200	2.7200	1.6600	2.0000	+32.450%	103	3,382	-96.000%
2026-07-13	2.0100	2.0400	1.3800	1.5100	-41.923%	185	3,332	-94.702%
2026-07-10	2.1000	2.7800	2.1000	2.6000	-7.473%	444	3,346	-96.923%
2026-07-09	4.0000	4.0500	2.6700	2.8100	+17.573%	236	3,302	-97.153%
2026-07-08	2.4500	2.6100	2.2300	2.3900	+27.128%	130	3,159	-96.653%
2026-07-07	2.1400	2.2200	1.7200	1.8800	-29.851%	78	3,149	-95.745%
2026-07-06	3.2600	3.2600	2.4200	2.6800	-7.904%	152	3,168	-97.015%
2026-07-02	2.8500	2.9600	2.6000	2.9100	-7.619%	53	3,133	-97.251%
2026-07-01	3.5500	3.5500	3.0000	3.1500	-33.121%	338	3,133	-97.460%
2026-06-30	4.8200	5.2800	4.6000	4.7100	+5.843%	178	3,002	-98.301%
2026-06-29	4.2500	4.5500	3.8000	4.4500	-10.282%	156	2,991	-98.202%
2026-06-26	5.5500	5.6900	4.7800	4.9600	-30.919%	503	3,007	-98.387%
2026-06-25	7.1000	7.5400	6.4000	7.1800	+11.318%	50	2,683	-98.886%
2026-06-24	6.6000	6.6000	5.8500	6.4500	-1.225%	34	2,664	-98.760%
2026-06-23	7.0000	7.2500	6.0500	6.5300	-15.305%	79	2,649	-98.775%
2026-06-22	7.6500	8.7500	6.5500	7.7100	+7.083%	507	2,624	-98.962%
2026-06-18	7.5000	8.2000	6.4000	7.2000	+11.455%	456	616	-98.889%
2026-06-17	5.0000	6.4900	4.6600	6.4600	+37.447%	1,462	616	-98.762%
2026-06-16	4.5000	4.9000	4.4500	4.7000	+10.588%	45	616	-98.298%
2026-06-15	3.7200	4.3500	3.6500	4.2500	-3.409%	49	604	-98.118%
2026-06-12	5.3400	5.3600	4.4000	4.4000	-2.655%	10	607	-98.182%
2026-06-11	4.2800	5.1500	4.2800	4.5200	+24.176%	32	604	-98.230%
2026-06-10	3.2500	3.6400	3.2500	3.6400	+14.826%	14	594	-97.802%
2026-06-09	2.5700	3.5200	2.5000	3.1700	+40.889%	126	581	-97.476%
2026-06-08	2.1800	2.4500	2.1700	2.2500	+19.681%	7	503	-96.444%
2026-06-05	1.8000	1.8800	1.8000	1.8800	+3.297%	17	500	-95.745%
2026-06-04	1.8900	1.8900	1.8200	1.8200	+3.409%	12	498	-95.604%
2026-06-03	1.6900	1.7600	1.6900	1.7600	+28.467%	3	498	-95.455%
2026-06-02	1.0800	1.3700	1.0800	1.3700	+24.545%	2	495	-94.161%
2026-06-01	1.3300	1.3300	1.0600	1.1000	-37.143%	10	496	-92.727%
2026-05-29	2.4900	2.4900	1.7500	1.7500	-41.860%	9	499	-95.429%
2026-05-28	2.7200	3.0800	2.5700	3.0100	-23.797%	28	496	-97.342%
2026-05-27	3.7000	4.0500	3.5500	3.9500	+9.722%	33	492	-97.975%
2026-05-26	3.6200	3.6400	3.5500	3.6000	+0.559%	45	484	-97.778%
2026-05-22	3.7500	3.8500	3.5800	3.5800	-16.744%	10	485	-97.765%
2026-05-21	4.5500	4.6000	4.2500	4.3000	+6.700%	70	503	-98.140%
2026-05-20	4.0000	4.5500	4.0000	4.0300	+9.511%	14	503	-98.015%
2026-05-19	3.3800	3.6800	3.3500	3.6800	-15.402%	7	482	-97.826%
2026-05-18	4.8000	4.8500	4.3500	4.3500	-13.000%	24	482	-98.161%
2026-05-15	5.4500	5.4500	4.9000	5.0000	-21.875%	33	482	-98.400%
2026-05-14	6.9500	6.9500	6.1000	6.4000	-4.620%	25	455	-98.750%
2026-05-13	6.2000	6.9500	6.2000	6.7100	+24.953%	70	401	-98.808%
2026-05-12	5.0200	5.3700	5.0200	5.3700	+24.884%	6	401	-98.510%
2026-05-08	4.5000	4.5000	4.2000	4.3000	+28.358%	157	401	-98.140%
2026-05-07	3.4100	3.4200	3.3500	3.3500	-19.277%	12	346	-97.612%
2026-05-06	3.9000	4.1500	3.9000	4.1500	+13.388%	26	336	-98.072%
2026-05-05	3.9500	3.9500	3.6600	3.6600	-4.439%	28	336	-97.814%
2026-05-04	3.8300	3.8300	3.8300	3.8300	-4.250%	1	323	-97.911%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-25.234%	3	321	-98.000%
2026-04-30	5.3500	5.3500	5.3500	5.3500	+19.687%	1	321	-98.505%
2026-04-28	4.4700	4.4700	4.4700	4.4700	-8.776%	1	320	-98.210%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-16.382%	1	319	-98.367%
2026-04-24	5.8600	5.8600	5.8600	5.8600	-13.185%	1	318	-98.635%
2026-04-23	6.2000	6.7500	6.0300	6.7500	+58.824%	23	317	-98.815%
2026-04-20	4.3000	4.3000	4.2500	4.2500	-15.507%	25	302	-98.118%
2026-04-16	5.0300	5.0300	5.0300	5.0300	-9.857%	1	301	-98.410%
2026-04-15	5.5000	5.5800	5.5000	5.5800	-17.941%	5	300	-98.566%
2026-04-14	6.3000	6.8000	6.3000	6.8000	-19.527%	8	298	-98.824%
2026-04-10	8.3500	8.4500	8.2500	8.4500	+8.333%	52	295	-99.053%
2026-04-09	7.4000	7.8000	7.4000	7.8000	+42.596%	3	291	-98.974%
2026-04-08	5.3000	5.4700	5.3000	5.4700	+6.214%	5	290	-98.537%
2026-03-31	5.3000	5.4000	5.1500	5.1500	-10.435%	12	288	-98.447%
2026-03-30	6.0000	6.0000	5.7500	5.7500	-10.016%	17	289	-98.609%
2026-03-27	5.8500	6.3900	5.8500	6.3900	+24.078%	3	281	-98.748%
2026-03-26	5.0500	5.1500	5.0500	5.1500	-6.364%	11	279	-98.447%
2026-03-25	6.2500	6.2500	5.5000	5.5000	-3.509%	41	287	-98.545%
2026-03-24	5.7000	5.7000	5.7000	5.7000	+39.024%	1	297	-98.596%
2026-03-23	4.2500	4.2500	4.1000	4.1000	-6.178%	3	297	-98.049%
2026-03-20	4.3900	4.3900	4.3700	4.3700	+2.824%	2	295	-98.169%
2026-03-19	4.2500	4.2500	4.2500	4.2500	+14.865%	1	295	-98.118%
2026-03-17	3.5000	3.7000	3.5000	3.7000	-1.333%	24	295	-97.838%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-8.537%	1	299	-97.867%
2026-03-13	4.1000	4.1000	4.1000	4.1000	+7.330%	1	299	-98.049%
2026-03-12	3.8200	3.8200	3.8200	3.8200	-32.389%	1	300	-97.906%
2026-03-04	5.6500	5.6500	5.6500	5.6500	+6.203%	10	300	-98.584%
2026-02-26	5.2500	5.3200	5.2500	5.3200	-16.614%	2	300	-98.496%
2026-02-25	6.4500	6.5400	6.3500	6.3800	-28.715%	15	293	-98.746%
2026-02-23	9.4000	9.4000	8.9500	8.9500	+28.040%	249	293	-99.106%
2026-02-20	6.5500	6.9900	6.5500	6.9900	-2.917%	4	84	-98.856%
2026-02-19	7.4000	7.4000	7.2000	7.2000	-9.434%	33	80	-98.889%
2026-02-18	7.9500	7.9500	7.9500	7.9500	+2.581%	1	59	-98.994%
2026-02-17	7.3900	7.7500	7.3900	7.7500	-0.257%	24	58	-98.968%
2026-02-12	8.2000	8.2000	7.7700	7.7700	+2.914%	14	47	-98.970%
2026-02-11	6.0000	7.5500	6.0000	7.5500	+25.415%	13	58	-98.940%
2026-02-09	6.0200	6.0200	6.0200	6.0200	-8.788%	1	56	-98.671%
2026-02-06	6.5200	6.6000	6.5200	6.6000	+15.183%	11	55	-98.788%
2026-02-05	5.7300	5.7300	5.7300	5.7300	+5.525%	10	46	-98.604%
2026-02-04	5.4300	5.4300	5.4300	5.4300	+45.187%	1	36	-98.527%
2026-02-03	3.7400	3.7400	3.7400	3.7400	+25.084%	4	35	-97.861%
2026-01-29	2.9900	2.9900	2.9900	2.9900	+16.797%	1	31	-97.324%
2026-01-21	2.5600	2.5600	2.5600	2.5600	+37.634%	5	30	-96.875%
2026-01-16	2.0000	2.0000	1.8500	1.8600	+15.528%	20	21	-95.699%
2025-12-05	1.6100	1.6100	1.6100	1.6100	-10.556%	1	21	-95.031%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-24.686%	1	22	-95.556%
2025-12-03	2.3900	2.3900	2.3900	2.3900	-8.077%	10	23	-96.653%
2025-11-17	2.6000	2.6000	2.6000	2.6000	-25.714%	1	13	-96.923%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+44.033%	5	12	-97.714%
2025-10-29	2.4400	2.7000	2.4300	2.4300	+6.114%	5	7	-96.708%
2025-10-24	2.2900	2.2900	2.2900	2.2900	-2.137%	1	2	-96.507%
2025-10-23	2.3400	2.3400	2.3400	2.3400	+1.739%	1	3	-96.581%
2025-09-04	2.5400	2.5400	2.3000	2.3000	0.000%	2	2	-96.522%