Dark

CRM20260918P125
CRM Sep 18 2026 125.00 Put (CRM260918P00125000)
option OPRA

EOD

Aug 13, 2026

0.0800-27.273%(-0.0300)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.0800	0.0800	-27.273%	76	464	0.000%
2026-08-12	0.1800	0.1800	0.1100	0.1100	+57.143%	53	473	-27.273%
2026-08-11	0.1800	0.1800	0.0500	0.0700	-12.500%	62	482	+14.286%
2026-08-10	0.1200	0.1300	0.0700	0.0800	-50.000%	27	475	0.000%
2026-08-07	0.2000	0.2000	0.1600	0.1600	-36.000%	32	479	-50.000%
2026-08-06	0.3600	0.3600	0.2500	0.2500	+13.636%	39	481	-68.000%
2026-08-05	0.2500	0.2500	0.2200	0.2200	-29.032%	22	487	-63.636%
2026-08-04	0.4300	0.4300	0.3100	0.3100	-8.824%	10	476	-74.194%
2026-08-03	0.3700	0.4100	0.3400	0.3400	-37.037%	28	477	-76.471%
2026-07-31	0.5300	0.5400	0.5300	0.5400	+35.000%	2	479	-85.185%
2026-07-29	0.4900	0.5400	0.4000	0.4000	-25.926%	78	480	-80.000%
2026-07-28	0.7100	0.7100	0.4900	0.5400	-31.646%	23	517	-85.185%
2026-07-27	0.9400	1.0000	0.6400	0.7900	-40.152%	874	521	-89.873%
2026-07-24	1.5300	1.5300	1.3200	1.3200	-31.959%	4	747	-93.939%
2026-07-23	1.4700	2.0900	1.4700	1.9400	+43.704%	461	746	-95.876%
2026-07-22	1.2500	1.4000	1.2500	1.3500	+25.000%	295	332	-94.074%
2026-07-21	1.0400	1.0800	1.0200	1.0800	+10.204%	96	467	-92.593%
2026-07-20	1.0300	1.0900	0.9300	0.9800	-2.970%	44	379	-91.837%
2026-07-16	1.0000	1.0100	1.0000	1.0100	-3.810%	2	402	-92.079%
2026-07-14	1.4200	1.4200	1.0100	1.0500	-7.080%	48	402	-92.381%
2026-07-13	1.0500	1.1300	1.0100	1.1300	-32.335%	34	373	-92.920%
2026-07-10	1.6700	1.6700	1.6700	1.6700	-3.468%	1	364	-95.210%
2026-07-09	2.2900	2.4000	1.7100	1.7300	+6.790%	40	365	-95.376%
2026-07-08	1.8800	1.8800	1.6200	1.6200	+21.805%	2	337	-95.062%
2026-07-07	1.7700	1.7700	1.3100	1.3300	-27.322%	6	335	-93.985%
2026-07-02	1.9400	1.9400	1.7700	1.8300	-8.500%	10	330	-95.628%
2026-07-01	2.0200	2.4000	2.0000	2.0000	-31.034%	5	330	-96.000%
2026-06-30	2.8000	2.9000	2.8000	2.9000	+22.881%	2	328	-97.241%
2026-06-29	2.4400	2.4400	2.3600	2.3600	-15.108%	2	328	-96.610%
2026-06-26	2.9500	3.0500	2.7800	2.7800	-26.842%	9	327	-97.122%
2026-06-25	3.9500	3.9500	3.7900	3.8000	+10.145%	8	322	-97.895%
2026-06-24	3.4500	3.4500	3.4500	3.4500	+1.471%	1	315	-97.681%
2026-06-23	3.6000	3.8000	3.4000	3.4000	-24.444%	10	315	-97.647%
2026-06-22	4.0000	4.5000	4.0000	4.5000	+14.504%	54	314	-98.222%
2026-06-18	3.8300	3.9500	3.5500	3.9300	+38.869%	91	245	-97.964%
2026-06-17	2.6900	2.9700	2.6900	2.8300	+9.690%	64	245	-97.173%
2026-06-16	2.6500	2.6500	2.5800	2.5800	+7.500%	2	245	-96.899%
2026-06-15	2.5600	2.5600	2.4000	2.4000	-20.000%	6	244	-96.667%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+14.068%	1	241	-97.333%
2026-06-11	2.6000	2.6300	2.6000	2.6300	+23.474%	3	241	-96.958%
2026-06-10	2.2700	2.2700	2.1300	2.1300	+0.948%	2	242	-96.244%
2026-06-09	1.8000	2.1100	1.8000	2.1100	+59.848%	16	242	-96.209%
2026-06-05	1.1800	1.3200	1.1800	1.3200	+22.222%	16	242	-93.939%
2026-06-04	1.0800	1.0800	1.0800	1.0800	+17.391%	3	242	-92.593%
2026-06-02	0.9200	0.9200	0.9200	0.9200	+21.053%	2	245	-91.304%
2026-06-01	1.0000	1.0000	0.7600	0.7600	-33.913%	8	245	-89.474%
2026-05-29	1.3300	1.3300	1.1500	1.1500	-39.474%	2	245	-93.043%
2026-05-28	1.9000	1.9000	1.9000	1.9000	-9.524%	8	245	-95.789%
2026-05-27	2.2000	2.2000	2.1000	2.1000	-4.545%	3	245	-96.190%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-8.333%	1	245	-96.364%
2026-05-20	2.6200	2.6200	2.4000	2.4000	+14.286%	2	245	-96.667%
2026-05-19	2.1000	2.2500	2.1000	2.1000	-19.540%	5	242	-96.190%
2026-05-18	2.6100	2.6100	2.6100	2.6100	-29.459%	1	242	-96.935%
2026-05-13	3.4000	3.7000	3.4000	3.7000	+72.897%	23	242	-97.838%
2026-05-07	2.1600	2.1600	2.1400	2.1400	-3.167%	3	236	-96.262%
2026-05-04	2.2100	2.2100	2.2100	2.2100	-30.063%	1	236	-96.380%
2026-04-27	3.1600	3.1600	3.1600	3.1600	-18.974%	1	236	-97.468%
2026-04-23	3.9500	3.9500	3.8600	3.9000	+55.378%	3	235	-97.949%
2026-04-22	2.5100	2.5100	2.5100	2.5100	0.000%	1	234	-96.813%
2026-04-21	2.4500	2.5100	2.4000	2.5100	-3.462%	21	235	-96.813%
2026-04-17	2.6000	2.6000	2.6000	2.6000	-17.460%	3	235	-96.923%
2026-04-16	3.1500	3.2500	3.1500	3.1500	-4.834%	50	235	-97.460%
2026-04-15	3.3100	3.3100	3.3100	3.3100	-39.818%	2	195	-97.583%
2026-04-10	4.7500	5.5000	4.7500	5.5000	+17.021%	7	195	-98.545%
2026-04-09	4.7000	4.9500	4.7000	4.7000	+30.556%	50	192	-98.298%
2026-04-08	3.3500	3.6100	3.3500	3.6000	+9.091%	23	150	-97.778%
2026-04-07	3.3000	3.3000	3.3000	3.3000	0.000%	3	138	-97.576%
2026-04-02	3.4000	3.4000	3.3000	3.3000	+1.852%	61	85	-97.576%
2026-04-01	3.2200	3.2400	3.2200	3.2400	-20.976%	5	85	-97.531%
2026-03-27	3.7500	4.2500	3.7500	4.1000	+18.841%	72	85	-98.049%
2026-03-25	3.4500	3.4500	3.4500	3.4500	+4.545%	1	29	-97.681%
2026-03-24	3.3000	3.3000	3.3000	3.3000	+20.879%	1	28	-97.576%
2026-03-12	2.7300	2.7300	2.7300	2.7300	-17.273%	1	27	-97.070%
2026-03-11	3.2500	3.3000	3.2500	3.3000	-2.941%	2	28	-97.576%
2026-03-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	29	-97.647%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-6.849%	1	29	-97.647%
2026-02-26	3.4900	3.6500	3.4500	3.6500	-20.652%	10	29	-97.808%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+1.545%	1	23	-98.261%
2026-02-18	4.5500	4.5500	4.5300	4.5300	+0.667%	9	22	-98.234%
2026-02-17	4.5000	4.5000	4.5000	4.5000	+17.493%	4	21	-98.222%
2026-02-11	3.8300	3.8300	3.8300	3.8300	-5.432%	1	17	-97.911%
2026-02-06	4.0500	4.0500	4.0500	4.0500	+68.750%	8	17	-98.025%
2026-02-03	2.4000	2.4000	2.4000	2.4000	+92.000%	1	9	-96.667%
2026-01-23	1.2500	1.2500	1.2500	1.2500	-2.344%	1	8	-93.600%
2026-01-16	1.2800	1.2800	1.2800	1.2800	+28.000%	1	8	-93.750%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+11.111%	1	8	-92.000%
2025-12-08	0.9000	0.9000	0.9000	0.9000	-55.224%	1	7	-91.111%
2025-11-06	2.0400	2.0400	2.0100	2.0100	+25.625%	4	7	-96.020%
2025-11-05	1.6000	1.6000	1.6000	1.6000	-21.951%	3	3	-95.000%
2025-10-08	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-96.098%