Dark

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

EOD

Jun 29, 2026

5.75-5.738%(-0.35)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.6400	5.7500	5.3500	5.7500	-5.738%	39	1,663	0.000%
2026-06-26	6.5000	6.7500	6.0500	6.1000	-24.318%	57	1,653	-5.738%
2026-06-25	8.6000	8.6000	7.7000	8.0600	+8.919%	54	1,659	-28.660%
2026-06-24	8.0000	8.0000	7.0800	7.4000	-1.987%	43	2,827	-22.297%
2026-06-23	8.0000	8.3500	7.1000	7.5500	-13.616%	37	2,223	-23.841%
2026-06-22	8.1500	9.4000	8.1500	8.7400	+2.824%	67	1,601	-34.211%
2026-06-18	7.9000	8.8500	7.4500	8.5000	+15.646%	851	719	-32.353%
2026-06-17	6.1000	7.6000	6.1000	7.3500	+28.947%	168	719	-21.769%
2026-06-16	5.6400	6.0000	5.6100	5.7000	+4.205%	37	719	+0.877%
2026-06-15	4.9500	5.4700	4.9500	5.4700	-1.441%	12	704	+5.119%
2026-06-12	5.9500	6.4000	5.5500	5.5500	-0.893%	37	703	+3.604%
2026-06-11	5.5000	6.0000	5.4500	5.6000	+20.430%	20	679	+2.679%
2026-06-10	4.4500	4.7800	4.4500	4.6500	0.000%	7	670	+23.656%
2026-06-09	3.9000	4.6500	3.8500	4.6500	+47.619%	35	667	+23.656%
2026-06-08	2.9800	3.2000	2.9800	3.1500	+10.915%	46	643	+82.540%
2026-06-05	2.7900	2.8400	2.7300	2.8400	+21.368%	48	619	+102.465%
2026-06-04	2.3400	2.3400	2.3400	2.3400	-0.847%	2	621	+145.726%
2026-06-03	2.3600	2.3600	2.3600	2.3600	+14.563%	1	621	+143.644%
2026-06-02	2.1200	2.1200	2.0600	2.0600	+9.574%	21	620	+179.126%
2026-06-01	2.0800	2.0800	1.8800	1.8800	-27.969%	2	599	+205.851%
2026-05-29	3.0500	3.0500	2.6100	2.6100	-33.588%	11	601	+120.307%
2026-05-28	4.2500	4.5100	3.6200	3.9300	-14.565%	20	612	+46.310%
2026-05-27	4.3500	4.6000	4.3500	4.6000	+6.481%	14	609	+25.000%
2026-05-26	4.4000	4.4000	4.3200	4.3200	-0.690%	4	602	+33.102%
2026-05-22	4.4200	4.4200	4.3500	4.3500	-12.651%	5	598	+32.184%
2026-05-21	5.3300	5.3300	4.9800	4.9800	0.000%	2	599	+15.462%
2026-05-20	5.1000	5.1000	4.9800	4.9800	+11.161%	3	599	+15.462%
2026-05-19	4.2000	4.4800	4.1000	4.4800	-11.811%	10	601	+28.348%
2026-05-18	5.6600	5.6600	5.0800	5.0800	-26.055%	2	601	+13.189%
2026-05-14	7.1200	7.1200	6.8700	6.8700	-4.979%	3	601	-16.303%
2026-05-13	6.8000	7.4000	6.8000	7.2300	+31.216%	204	469	-20.470%
2026-05-12	5.5100	5.5100	5.5100	5.5100	+11.313%	1	469	+4.356%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+2.062%	5	469	+16.162%
2026-05-08	4.9700	4.9700	4.7500	4.8500	+24.041%	57	469	+18.557%
2026-05-07	3.9100	3.9100	3.9100	3.9100	-12.135%	1	460	+47.059%
2026-05-06	4.4500	4.4500	4.4500	4.4500	-2.198%	2	459	+29.213%
2026-05-05	4.5500	4.5500	4.5500	4.5500	+5.814%	2	459	+26.374%
2026-05-04	4.5500	4.5500	4.0000	4.3000	-17.308%	73	461	+33.721%
2026-05-01	5.2000	5.2000	5.2000	5.2000	-11.864%	4	516	+10.577%
2026-04-30	5.9800	5.9800	5.9000	5.9000	+10.280%	3	516	-2.542%
2026-04-29	5.5500	5.5500	5.3500	5.3500	+3.083%	35	515	+7.477%
2026-04-28	5.2000	5.3000	5.1900	5.1900	-6.822%	14	517	+10.790%
2026-04-27	5.6000	5.6000	5.5700	5.5700	-9.431%	2	526	+3.232%
2026-04-24	6.3500	6.5500	6.1500	6.1500	-10.088%	246	526	-6.504%
2026-04-23	6.7500	6.8500	6.1500	6.8400	+60.187%	58	431	-15.936%
2026-04-22	4.2700	4.2700	4.2700	4.2700	-7.174%	1	394	+34.660%
2026-04-20	4.7500	4.7600	4.5100	4.6000	-10.680%	28	393	+25.000%
2026-04-17	5.0000	5.1500	4.6800	5.1500	-4.630%	28	382	+11.650%
2026-04-16	5.5500	5.5500	5.4000	5.4000	-5.263%	24	400	+6.481%
2026-04-15	5.7000	5.7000	5.7000	5.7000	-12.308%	1	400	+0.877%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-8.451%	1	400	-11.538%
2026-04-13	7.7500	7.7500	7.1000	7.1000	-23.243%	2	400	-19.014%
2026-04-10	7.8500	9.2500	7.6500	9.2500	+16.646%	25	401	-37.838%
2026-04-09	7.3500	8.4000	7.3500	7.9300	+23.906%	75	402	-27.491%
2026-04-08	5.3000	6.4000	5.3000	6.4000	+16.364%	15	374	-10.156%
2026-04-07	5.4700	5.6000	5.4700	5.5000	-0.181%	7	360	+4.545%
2026-04-01	5.5100	5.5100	5.5100	5.5100	-9.672%	1	354	+4.356%
2026-03-30	6.6000	6.6000	6.1000	6.1000	-9.763%	20	354	-5.738%
2026-03-27	6.7600	6.7600	6.7600	6.7600	+7.302%	1	337	-14.941%
2026-03-25	6.3000	6.3000	6.3000	6.3000	+5.000%	1	336	-8.730%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+41.844%	2	336	-4.167%
2026-03-18	4.2000	4.2300	4.2000	4.2300	+14.324%	2	336	+35.934%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-14.352%	1	336	+55.405%
2026-03-12	4.3200	4.3200	4.3200	4.3200	-19.553%	10	336	+33.102%
2026-03-11	5.3700	5.3700	5.3700	5.3700	+0.374%	5	346	+7.076%
2026-03-10	5.9500	5.9500	5.3500	5.3500	-2.727%	5	341	+7.477%
2026-03-09	5.4500	5.5500	5.4500	5.5000	+0.917%	9	336	+4.545%
2026-03-06	5.3500	5.5500	5.3500	5.4500	+0.926%	3	340	+5.505%
2026-03-05	5.4000	5.4000	5.4000	5.4000	-13.876%	1	340	+6.481%
2026-03-02	6.3000	6.3000	6.2700	6.2700	-4.566%	2	339	-8.293%
2026-02-27	6.6500	6.6500	6.5700	6.5700	+17.953%	2	339	-12.481%
2026-02-26	5.5000	5.5700	5.4700	5.5700	-15.988%	11	340	+3.232%
2026-02-25	7.2600	7.2700	6.6000	6.6300	-15.863%	163	287	-13.273%
2026-02-24	8.0500	8.0500	7.5200	7.8800	-14.811%	223	287	-27.030%
2026-02-23	9.5000	9.7000	9.2500	9.2500	+23.995%	102	222	-37.838%
2026-02-20	7.4600	7.4600	7.4600	7.4600	+0.675%	1	123	-22.922%
2026-02-19	7.3500	7.4100	7.3500	7.4100	+0.816%	21	123	-22.402%
2026-02-18	7.4000	7.4000	7.3500	7.3500	+3.521%	2	102	-21.769%
2026-02-17	7.1000	7.1000	7.1000	7.1000	-0.699%	1	102	-19.014%
2026-02-13	7.1500	7.1500	7.1500	7.1500	-0.140%	1	100	-19.580%
2026-02-12	7.1600	7.1600	7.1600	7.1600	-3.243%	20	100	-19.693%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+22.314%	1	80	-22.297%
2026-02-10	6.0500	6.0500	6.0500	6.0500	+14.151%	1	80	-4.959%
2026-02-03	4.0000	5.3000	4.0000	5.3000	+63.077%	4	81	+8.491%
2026-01-29	2.9900	3.2500	2.9900	3.2500	+20.818%	21	80	+76.923%
2026-01-21	2.6800	2.7100	2.6500	2.6900	-10.033%	6	60	+113.755%
2025-12-01	2.9900	2.9900	2.9900	2.9900	-15.297%	20	58	+92.308%
2025-11-26	3.4000	3.5300	3.4000	3.5300	+31.227%	20	38	+62.890%
2025-11-12	2.6900	2.6900	2.6900	2.6900	-14.603%	6	32	+113.755%
2025-11-06	3.0000	3.1500	3.0000	3.1500	+45.833%	3	32	+82.540%
2025-10-29	2.4200	2.4200	2.1600	2.1600	-40.659%	2	29	+166.204%
2025-10-15	3.5700	3.6400	3.5700	3.6400	+16.667%	2	24	+57.967%
2025-09-30	3.1200	3.1200	3.1200	3.1200	+20.000%	1	23	+84.295%
2025-08-25	2.6000	2.6000	2.6000	2.6000	-11.565%	10	22	+121.154%
2025-08-15	3.0900	3.0900	2.9400	2.9400	-15.517%	6	12	+95.578%
2025-08-14	3.4000	3.4800	3.4000	3.4800	-0.571%	2	11	+65.230%
2025-08-11	3.5000	3.5000	3.5000	3.5000	+37.795%	10	11	+64.286%
2025-07-10	2.6000	2.6000	2.5400	2.5400	+7.627%	2	1	+126.378%
2025-07-08	2.4900	2.4900	2.3600	2.3600	-5.976%	2	0	+143.644%
2025-07-07	2.6800	2.6800	2.5100	2.5100	-28.490%	2	0	+129.084%
2025-06-20	3.2700	3.5100	3.2700	3.5100	+2.632%	4	0	+63.818%
2025-06-18	3.1600	3.4200	3.1600	3.4200	-2.564%	2	0	+68.129%
2025-06-13	3.2800	3.5100	3.2800	3.5100	+8.333%	4	0	+63.818%
2025-06-12	2.9700	3.2400	2.9700	3.2400	+5.195%	2	0	+77.469%
2025-06-11	2.9000	3.0800	2.9000	3.0800	+4.054%	2	0	+86.688%
2025-06-10	2.8900	2.9600	2.8900	2.9600	0.000%	4	0	+94.257%