Dark

CRM20260918P120
CRM Sep 18 2026 120.00 Put (CRM260918P00120000)
option OPRA

EOD

Aug 13, 2026

0.0600-25.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.0600	0.0600	-25.000%	10	475	0.000%
2026-08-11	0.1700	0.1700	0.0800	0.0800	+60.000%	7	475	-25.000%
2026-08-10	0.1700	0.1800	0.0500	0.0500	-54.545%	70	474	+20.000%
2026-08-07	0.1900	0.1900	0.1100	0.1100	-35.294%	30	486	-45.455%
2026-08-06	0.1200	0.2800	0.1200	0.1700	-15.000%	12	502	-64.706%
2026-08-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	504	-70.000%
2026-08-04	0.3800	0.3800	0.2000	0.2000	-16.667%	12	505	-70.000%
2026-08-03	0.2500	0.3400	0.2400	0.2400	-29.412%	16	506	-75.000%
2026-07-31	0.4600	0.4700	0.3100	0.3400	+3.030%	41	514	-82.353%
2026-07-29	0.3300	0.3300	0.3300	0.3300	-15.385%	3	512	-81.818%
2026-07-28	0.3500	0.3900	0.3500	0.3900	-25.000%	33	515	-84.615%
2026-07-27	0.3000	0.6000	0.3000	0.5200	-44.086%	20	494	-88.462%
2026-07-24	1.0300	1.0300	0.9300	0.9300	-29.545%	12	488	-93.548%
2026-07-23	1.0500	1.4900	1.0500	1.3200	+46.667%	13	479	-95.455%
2026-07-22	0.9700	1.0500	0.9000	0.9000	+4.651%	77	471	-93.333%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+40.984%	1	445	-93.023%
2026-07-20	0.7600	0.7600	0.6100	0.6100	-19.737%	39	445	-90.164%
2026-07-17	0.7100	0.7700	0.6400	0.7600	+7.042%	21	409	-92.105%
2026-07-16	0.7100	0.7100	0.7100	0.7100	-19.318%	1	403	-91.549%
2026-07-15	0.8700	0.9200	0.8700	0.8800	-2.222%	16	402	-93.182%
2026-07-14	1.2300	1.2300	0.8600	0.9000	+16.883%	12	386	-93.333%
2026-07-13	0.7900	0.7900	0.7700	0.7700	-33.043%	5	386	-92.208%
2026-07-10	1.1800	1.1800	1.1500	1.1500	+3.604%	45	383	-94.783%
2026-07-08	1.2600	1.2600	1.1100	1.1100	+14.433%	4	364	-94.595%
2026-07-07	1.0000	1.0000	0.9700	0.9700	-19.167%	21	364	-93.814%
2026-07-06	1.3700	1.3700	1.2000	1.2000	-15.493%	31	344	-95.000%
2026-07-01	1.4800	1.4800	1.4200	1.4200	-34.259%	13	361	-95.775%
2026-06-30	2.0500	2.1600	2.0500	2.1600	+24.138%	3	360	-97.222%
2026-06-29	1.7400	1.7400	1.7400	1.7400	-16.746%	2	359	-96.552%
2026-06-26	2.4700	2.4700	1.9200	2.0900	-24.820%	31	357	-97.129%
2026-06-25	2.7700	2.9000	2.6700	2.7800	+7.336%	10	346	-97.842%
2026-06-24	2.5900	2.5900	2.5900	2.5900	+3.600%	1	346	-97.683%
2026-06-23	2.6500	2.8800	2.5000	2.5000	-20.635%	73	345	-97.600%
2026-06-22	2.8500	3.3000	2.7700	3.1500	+6.780%	51	292	-98.095%
2026-06-18	2.8000	2.9500	2.8000	2.9500	+28.261%	3	277	-97.966%
2026-06-17	2.3000	2.3000	2.3000	2.3000	+21.053%	1	277	-97.391%
2026-06-16	1.9000	2.0000	1.8700	1.9000	0.000%	40	277	-96.842%
2026-06-15	2.0400	2.0400	1.9000	1.9000	-10.798%	6	251	-96.842%
2026-06-12	2.0400	2.2000	2.0400	2.1300	+4.926%	7	246	-97.183%
2026-06-11	1.8500	2.0300	1.8500	2.0300	+32.680%	6	242	-97.044%
2026-06-10	1.5300	1.5300	1.5300	1.5300	+17.692%	1	242	-96.078%
2026-06-09	1.3000	1.3000	1.3000	1.3000	+41.304%	3	242	-95.385%
2026-06-05	0.9000	0.9500	0.9000	0.9200	+41.538%	11	241	-93.478%
2026-06-04	0.7300	0.7300	0.6500	0.6500	-14.474%	2	238	-90.769%
2026-06-03	0.6300	0.9900	0.6300	0.7600	+8.571%	4	240	-92.105%
2026-06-02	0.6700	0.7500	0.6700	0.7000	-11.392%	42	241	-91.429%
2026-06-01	0.5900	0.8000	0.5900	0.7900	-21.000%	14	280	-92.405%
2026-05-29	0.9600	1.0000	0.9600	1.0000	-26.471%	4	285	-94.000%
2026-05-28	1.7700	1.7700	1.2700	1.3600	-13.924%	45	288	-95.588%
2026-05-27	1.7000	1.7000	1.4000	1.5800	-3.659%	28	248	-96.203%
2026-05-26	1.5900	1.6400	1.5900	1.6400	-15.464%	51	245	-96.341%
2026-05-21	2.0000	2.0000	1.9400	1.9400	+4.865%	2	207	-96.907%
2026-05-20	1.9500	2.0100	1.8500	1.8500	-11.058%	54	205	-96.757%
2026-05-18	2.0800	2.0800	2.0800	2.0800	-14.050%	37	154	-97.115%
2026-05-15	2.4100	2.4300	2.4100	2.4200	-11.679%	11	154	-97.521%
2026-05-14	2.8000	2.8000	2.7100	2.7400	+22.321%	31	154	-97.810%
2026-05-12	2.2500	2.2500	2.2400	2.2400	+14.286%	15	141	-97.321%
2026-05-08	2.0500	2.0500	1.9600	1.9600	+22.500%	3	141	-96.939%
2026-05-07	1.6000	1.6000	1.6000	1.6000	-15.789%	1	139	-96.250%
2026-05-06	1.9000	1.9200	1.9000	1.9000	-6.863%	50	140	-96.842%
2026-05-01	2.1000	2.1000	2.0400	2.0400	-36.250%	3	101	-97.059%
2026-04-23	2.4600	3.2000	2.4600	3.2000	+59.204%	6	101	-98.125%
2026-04-22	2.0100	2.0100	2.0100	2.0100	-5.634%	1	98	-97.015%
2026-04-20	2.1300	2.1300	2.1300	2.1300	-22.263%	1	98	-97.183%
2026-04-15	2.7500	2.7500	2.7300	2.7400	-39.111%	6	99	-97.810%
2026-04-10	3.7600	4.5000	3.7600	4.5000	+13.350%	83	94	-98.667%
2026-04-09	3.8000	4.0500	3.6000	3.9700	+47.037%	109	116	-98.489%
2026-04-01	2.7000	2.7000	2.7000	2.7000	-16.409%	4	89	-97.778%
2026-03-30	3.2400	3.2600	3.2100	3.2300	+13.333%	25	85	-98.142%
2026-03-26	2.8500	2.8500	2.8500	2.8500	+21.277%	1	65	-97.895%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+19.898%	5	64	-97.447%
2026-03-16	1.9600	1.9600	1.9600	1.9600	-2.488%	1	61	-96.939%
2026-03-12	2.4900	2.4900	2.0100	2.0100	-33.000%	4	60	-97.015%
2026-03-09	2.9900	3.0000	2.9900	3.0000	+1.010%	14	56	-98.000%
2026-03-06	2.9200	2.9700	2.9200	2.9700	-8.896%	7	55	-97.980%
2026-03-03	3.5000	3.5000	3.1000	3.2600	+11.644%	12	52	-98.160%
2026-02-26	2.9200	2.9200	2.9200	2.9200	-22.955%	3	52	-97.945%
2026-02-25	4.0500	4.0500	3.7900	3.7900	-7.335%	2	49	-98.417%
2026-02-24	4.0000	4.0900	4.0000	4.0900	-20.428%	3	49	-98.533%
2026-02-23	5.1400	5.1400	5.1400	5.1400	+40.822%	3	49	-98.833%
2026-02-20	3.7000	3.7000	3.6500	3.6500	-6.650%	11	49	-98.356%
2026-02-18	3.9100	3.9100	3.9100	3.9100	+12.680%	1	39	-98.465%
2026-02-13	3.4700	3.4700	3.4700	3.4700	-6.971%	5	43	-98.271%
2026-02-12	3.7300	3.7300	3.7300	3.7300	+14.067%	6	43	-98.391%
2026-02-11	3.2700	3.2700	3.2700	3.2700	+7.213%	1	43	-98.165%
2026-02-06	3.0500	3.0500	3.0500	3.0500	+2.007%	1	43	-98.033%
2026-02-05	2.9900	2.9900	2.9900	2.9900	+6.406%	10	42	-97.993%
2026-02-04	2.8100	2.8100	2.8100	2.8100	+16.598%	1	32	-97.865%
2026-02-03	2.2700	2.5200	2.2700	2.4100	+183.529%	29	31	-97.510%
2026-01-13	0.8500	0.8500	0.8500	0.8500	0.000%	2	2	-92.941%