Dark

CRM20260918P140
CRM Sep 18 2026 140.00 Put (CRM260918P00140000)
option OPRA

EOD

Aug 13, 2026

0.3700+32.143%(+0.0900)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2700	0.3700	0.2200	0.3700	+32.143%	112	3,734	0.000%
2026-08-12	0.3200	0.3200	0.2400	0.2800	+12.000%	94	3,757	+32.143%
2026-08-11	0.2800	0.3500	0.2400	0.2500	-13.793%	45	3,844	+48.000%
2026-08-10	0.4400	0.4500	0.2800	0.2900	-47.273%	94	3,852	+27.586%
2026-08-07	0.6700	0.6700	0.4400	0.5500	-28.571%	61	3,912	-32.727%
2026-08-06	0.8600	0.9000	0.7700	0.7700	+20.313%	94	3,941	-51.948%
2026-08-05	0.6500	0.7300	0.6400	0.6400	-17.949%	60	3,934	-42.188%
2026-08-04	1.0000	1.0000	0.7800	0.7800	-21.212%	29	3,939	-52.564%
2026-08-03	0.9200	1.0000	0.8000	0.9900	-19.512%	49	3,948	-62.626%
2026-07-31	1.4400	1.4400	1.2300	1.2300	-18.543%	15	3,945	-69.919%
2026-07-30	1.5000	1.7800	1.4900	1.5100	+51.000%	56	3,944	-75.497%
2026-07-29	1.2700	1.2700	1.0000	1.0000	-28.571%	36	3,961	-63.000%
2026-07-28	1.7000	1.7500	1.2800	1.4000	-34.884%	105	3,942	-73.571%
2026-07-27	2.5200	2.5800	1.9000	2.1500	-37.681%	134	3,950	-82.791%
2026-07-24	4.0000	4.1600	3.4500	3.4500	-32.353%	66	3,973	-89.275%
2026-07-23	4.6100	5.4500	4.6100	5.1000	+39.726%	192	3,957	-92.745%
2026-07-22	3.1000	3.8000	3.1000	3.6500	+29.433%	130	3,812	-89.863%
2026-07-21	2.7900	2.9700	2.6600	2.8200	+16.049%	31	3,768	-86.879%
2026-07-20	3.0100	3.1100	2.4200	2.4300	-10.662%	607	3,746	-84.774%
2026-07-17	2.4000	2.7900	2.4000	2.7200	+6.667%	22	4,144	-86.397%
2026-07-16	3.2000	3.2000	2.4400	2.5500	-19.304%	22	4,141	-85.490%
2026-07-15	2.8200	3.4000	2.8200	3.1600	+3.607%	60	4,146	-88.291%
2026-07-14	4.3000	4.3000	2.9000	3.0500	-1.613%	43	4,140	-87.869%
2026-07-13	2.8000	3.1000	2.6300	3.1000	-24.757%	24	4,139	-88.065%
2026-07-10	3.8500	4.2500	3.6200	4.1200	-6.998%	27	4,144	-91.019%
2026-07-09	5.3000	5.4600	4.1500	4.4300	+12.437%	2,853	4,143	-91.648%
2026-07-08	3.9000	4.0000	3.9000	3.9400	+24.684%	58	1,682	-90.609%
2026-07-07	3.5700	3.5700	3.1600	3.1600	-23.301%	13	1,639	-88.291%
2026-07-06	4.2000	4.2000	3.9300	4.1200	-2.370%	29	1,643	-91.019%
2026-07-02	4.2500	4.2700	4.0400	4.2200	-13.347%	17	1,652	-91.232%
2026-07-01	4.6100	4.8700	4.4500	4.8700	-20.164%	41	1,652	-92.402%
2026-06-30	6.0700	6.4500	6.0700	6.1000	+6.087%	14	1,670	-93.934%
2026-06-29	5.6400	5.7500	5.3500	5.7500	-5.738%	39	1,663	-93.565%
2026-06-26	6.5000	6.7500	6.0500	6.1000	-24.318%	57	1,653	-93.934%
2026-06-25	8.6000	8.6000	7.7000	8.0600	+8.919%	54	1,659	-95.409%
2026-06-24	8.0000	8.0000	7.0800	7.4000	-1.987%	43	2,827	-95.000%
2026-06-23	8.0000	8.3500	7.1000	7.5500	-13.616%	37	2,223	-95.099%
2026-06-22	8.1500	9.4000	8.1500	8.7400	+2.824%	67	1,601	-95.767%
2026-06-18	7.9000	8.8500	7.4500	8.5000	+15.646%	851	719	-95.647%
2026-06-17	6.1000	7.6000	6.1000	7.3500	+28.947%	168	719	-94.966%
2026-06-16	5.6400	6.0000	5.6100	5.7000	+4.205%	37	719	-93.509%
2026-06-15	4.9500	5.4700	4.9500	5.4700	-1.441%	12	704	-93.236%
2026-06-12	5.9500	6.4000	5.5500	5.5500	-0.893%	37	703	-93.333%
2026-06-11	5.5000	6.0000	5.4500	5.6000	+20.430%	20	679	-93.393%
2026-06-10	4.4500	4.7800	4.4500	4.6500	0.000%	7	670	-92.043%
2026-06-09	3.9000	4.6500	3.8500	4.6500	+47.619%	35	667	-92.043%
2026-06-08	2.9800	3.2000	2.9800	3.1500	+10.915%	46	643	-88.254%
2026-06-05	2.7900	2.8400	2.7300	2.8400	+21.368%	48	619	-86.972%
2026-06-04	2.3400	2.3400	2.3400	2.3400	-0.847%	2	621	-84.188%
2026-06-03	2.3600	2.3600	2.3600	2.3600	+14.563%	1	621	-84.322%
2026-06-02	2.1200	2.1200	2.0600	2.0600	+9.574%	21	620	-82.039%
2026-06-01	2.0800	2.0800	1.8800	1.8800	-27.969%	2	599	-80.319%
2026-05-29	3.0500	3.0500	2.6100	2.6100	-33.588%	11	601	-85.824%
2026-05-28	4.2500	4.5100	3.6200	3.9300	-14.565%	20	612	-90.585%
2026-05-27	4.3500	4.6000	4.3500	4.6000	+6.481%	14	609	-91.957%
2026-05-26	4.4000	4.4000	4.3200	4.3200	-0.690%	4	602	-91.435%
2026-05-22	4.4200	4.4200	4.3500	4.3500	-12.651%	5	598	-91.494%
2026-05-21	5.3300	5.3300	4.9800	4.9800	0.000%	2	599	-92.570%
2026-05-20	5.1000	5.1000	4.9800	4.9800	+11.161%	3	599	-92.570%
2026-05-19	4.2000	4.4800	4.1000	4.4800	-11.811%	10	601	-91.741%
2026-05-18	5.6600	5.6600	5.0800	5.0800	-26.055%	2	601	-92.717%
2026-05-14	7.1200	7.1200	6.8700	6.8700	-4.979%	3	601	-94.614%
2026-05-13	6.8000	7.4000	6.8000	7.2300	+31.216%	204	469	-94.882%
2026-05-12	5.5100	5.5100	5.5100	5.5100	+11.313%	1	469	-93.285%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+2.062%	5	469	-92.525%
2026-05-08	4.9700	4.9700	4.7500	4.8500	+24.041%	57	469	-92.371%
2026-05-07	3.9100	3.9100	3.9100	3.9100	-12.135%	1	460	-90.537%
2026-05-06	4.4500	4.4500	4.4500	4.4500	-2.198%	2	459	-91.685%
2026-05-05	4.5500	4.5500	4.5500	4.5500	+5.814%	2	459	-91.868%
2026-05-04	4.5500	4.5500	4.0000	4.3000	-17.308%	73	461	-91.395%
2026-05-01	5.2000	5.2000	5.2000	5.2000	-11.864%	4	516	-92.885%
2026-04-30	5.9800	5.9800	5.9000	5.9000	+10.280%	3	516	-93.729%
2026-04-29	5.5500	5.5500	5.3500	5.3500	+3.083%	35	515	-93.084%
2026-04-28	5.2000	5.3000	5.1900	5.1900	-6.822%	14	517	-92.871%
2026-04-27	5.6000	5.6000	5.5700	5.5700	-9.431%	2	526	-93.357%
2026-04-24	6.3500	6.5500	6.1500	6.1500	-10.088%	246	526	-93.984%
2026-04-23	6.7500	6.8500	6.1500	6.8400	+60.187%	58	431	-94.591%
2026-04-22	4.2700	4.2700	4.2700	4.2700	-7.174%	1	394	-91.335%
2026-04-20	4.7500	4.7600	4.5100	4.6000	-10.680%	28	393	-91.957%
2026-04-17	5.0000	5.1500	4.6800	5.1500	-4.630%	28	382	-92.816%
2026-04-16	5.5500	5.5500	5.4000	5.4000	-5.263%	24	400	-93.148%
2026-04-15	5.7000	5.7000	5.7000	5.7000	-12.308%	1	400	-93.509%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-8.451%	1	400	-94.308%
2026-04-13	7.7500	7.7500	7.1000	7.1000	-23.243%	2	400	-94.789%
2026-04-10	7.8500	9.2500	7.6500	9.2500	+16.646%	25	401	-96.000%
2026-04-09	7.3500	8.4000	7.3500	7.9300	+23.906%	75	402	-95.334%
2026-04-08	5.3000	6.4000	5.3000	6.4000	+16.364%	15	374	-94.219%
2026-04-07	5.4700	5.6000	5.4700	5.5000	-0.181%	7	360	-93.273%
2026-04-01	5.5100	5.5100	5.5100	5.5100	-9.672%	1	354	-93.285%
2026-03-30	6.6000	6.6000	6.1000	6.1000	-9.763%	20	354	-93.934%
2026-03-27	6.7600	6.7600	6.7600	6.7600	+7.302%	1	337	-94.527%
2026-03-25	6.3000	6.3000	6.3000	6.3000	+5.000%	1	336	-94.127%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+41.844%	2	336	-93.833%
2026-03-18	4.2000	4.2300	4.2000	4.2300	+14.324%	2	336	-91.253%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-14.352%	1	336	-90.000%
2026-03-12	4.3200	4.3200	4.3200	4.3200	-19.553%	10	336	-91.435%
2026-03-11	5.3700	5.3700	5.3700	5.3700	+0.374%	5	346	-93.110%
2026-03-10	5.9500	5.9500	5.3500	5.3500	-2.727%	5	341	-93.084%
2026-03-09	5.4500	5.5500	5.4500	5.5000	+0.917%	9	336	-93.273%
2026-03-06	5.3500	5.5500	5.3500	5.4500	+0.926%	3	340	-93.211%
2026-03-05	5.4000	5.4000	5.4000	5.4000	-13.876%	1	340	-93.148%
2026-03-02	6.3000	6.3000	6.2700	6.2700	-4.566%	2	339	-94.099%
2026-02-27	6.6500	6.6500	6.5700	6.5700	+17.953%	2	339	-94.368%
2026-02-26	5.5000	5.5700	5.4700	5.5700	-15.988%	11	340	-93.357%
2026-02-25	7.2600	7.2700	6.6000	6.6300	-15.863%	163	287	-94.419%
2026-02-24	8.0500	8.0500	7.5200	7.8800	-14.811%	223	287	-95.305%
2026-02-23	9.5000	9.7000	9.2500	9.2500	+23.995%	102	222	-96.000%
2026-02-20	7.4600	7.4600	7.4600	7.4600	+0.675%	1	123	-95.040%
2026-02-19	7.3500	7.4100	7.3500	7.4100	+0.816%	21	123	-95.007%
2026-02-18	7.4000	7.4000	7.3500	7.3500	+3.521%	2	102	-94.966%
2026-02-17	7.1000	7.1000	7.1000	7.1000	-0.699%	1	102	-94.789%
2026-02-13	7.1500	7.1500	7.1500	7.1500	-0.140%	1	100	-94.825%
2026-02-12	7.1600	7.1600	7.1600	7.1600	-3.243%	20	100	-94.832%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+22.314%	1	80	-95.000%
2026-02-10	6.0500	6.0500	6.0500	6.0500	+14.151%	1	80	-93.884%
2026-02-03	4.0000	5.3000	4.0000	5.3000	+63.077%	4	81	-93.019%
2026-01-29	2.9900	3.2500	2.9900	3.2500	+20.818%	21	80	-88.615%
2026-01-21	2.6800	2.7100	2.6500	2.6900	-10.033%	6	60	-86.245%
2025-12-01	2.9900	2.9900	2.9900	2.9900	-15.297%	20	58	-87.625%
2025-11-26	3.4000	3.5300	3.4000	3.5300	+31.227%	20	38	-89.518%
2025-11-12	2.6900	2.6900	2.6900	2.6900	-14.603%	6	32	-86.245%
2025-11-06	3.0000	3.1500	3.0000	3.1500	+45.833%	3	32	-88.254%
2025-10-29	2.4200	2.4200	2.1600	2.1600	-40.659%	2	29	-82.870%
2025-10-15	3.5700	3.6400	3.5700	3.6400	+16.667%	2	24	-89.835%
2025-09-30	3.1200	3.1200	3.1200	3.1200	+20.000%	1	23	-88.141%
2025-08-25	2.6000	2.6000	2.6000	2.6000	-11.565%	10	22	-85.769%
2025-08-15	3.0900	3.0900	2.9400	2.9400	-15.517%	6	12	-87.415%
2025-08-14	3.4000	3.4800	3.4000	3.4800	-0.571%	2	11	-89.368%
2025-08-11	3.5000	3.5000	3.5000	3.5000	+37.795%	10	11	-89.429%
2025-07-10	2.6000	2.6000	2.5400	2.5400	+7.627%	2	1	-85.433%
2025-07-08	2.4900	2.4900	2.3600	2.3600	-5.976%	2	0	-84.322%
2025-07-07	2.6800	2.6800	2.5100	2.5100	-28.490%	2	0	-85.259%
2025-06-20	3.2700	3.5100	3.2700	3.5100	+2.632%	4	0	-89.459%
2025-06-18	3.1600	3.4200	3.1600	3.4200	-2.564%	2	0	-89.181%
2025-06-13	3.2800	3.5100	3.2800	3.5100	+8.333%	4	0	-89.459%
2025-06-12	2.9700	3.2400	2.9700	3.2400	+5.195%	2	0	-88.580%
2025-06-11	2.9000	3.0800	2.9000	3.0800	+4.054%	2	0	-87.987%
2025-06-10	2.8900	2.9600	2.8900	2.9600	0.000%	4	0	-87.500%