Dark

CRM20260918P145
CRM Sep 18 2026 145.00 Put (CRM260918P00145000)
option OPRA

EOD

Jun 29, 2026

7.45-5.096%(-0.40)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.1600	7.5000	6.8500	7.4500	-5.096%	27	1,354	0.000%
2026-06-26	8.5500	8.6000	7.8500	7.8500	-25.238%	110	1,367	-5.096%
2026-06-25	10.1000	10.6600	9.7000	10.5000	+17.318%	141	1,312	-29.048%
2026-06-24	9.4000	9.4000	8.9500	8.9500	-7.732%	2	1,239	-16.760%
2026-06-23	10.2000	10.2000	9.1000	9.7000	-10.102%	28	1,239	-23.196%
2026-06-22	10.4000	11.6200	9.8500	10.7900	+2.860%	117	1,235	-30.955%
2026-06-18	10.4500	10.7300	9.5000	10.4900	+10.888%	69	1,187	-28.980%
2026-06-17	7.8800	9.4600	7.8800	9.4600	+32.865%	126	1,187	-21.247%
2026-06-16	7.1500	7.5400	7.1200	7.1200	+1.569%	15	1,187	+4.635%
2026-06-15	6.2400	7.0100	6.1000	7.0100	+0.143%	63	1,181	+6.277%
2026-06-12	8.1500	8.1500	7.0000	7.0000	+0.143%	77	1,194	+6.429%
2026-06-11	6.7000	7.4000	6.4000	6.9900	+15.537%	23	1,159	+6.581%
2026-06-10	5.9500	6.0500	5.7000	6.0500	+7.270%	25	1,158	+23.140%
2026-06-09	5.1500	5.6400	5.1500	5.6400	+39.259%	9	1,157	+32.092%
2026-06-08	3.8500	4.1500	3.8500	4.0500	+33.663%	52	1,159	+83.951%
2026-06-05	3.0300	3.0300	3.0300	3.0300	-5.313%	1	1,172	+145.875%
2026-06-04	3.1900	3.2100	3.1500	3.2000	-5.882%	14	1,173	+132.813%
2026-06-03	3.1000	3.4000	3.1000	3.4000	+43.460%	66	1,162	+119.118%
2026-06-02	2.3700	2.3700	2.3700	2.3700	-8.140%	1	1,166	+214.346%
2026-06-01	2.5800	2.5800	2.5800	2.5800	-19.375%	1	1,167	+188.760%
2026-05-29	3.7800	3.7800	3.2000	3.2000	-33.333%	3	1,167	+132.813%
2026-05-28	4.6000	4.8000	4.6000	4.8000	-14.439%	10	1,166	+55.208%
2026-05-27	5.6100	5.6100	5.6100	5.6100	+7.885%	1	1,166	+32.799%
2026-05-26	5.2000	5.2000	5.2000	5.2000	-6.306%	8	1,166	+43.269%
2026-05-22	5.5500	5.5500	5.5500	5.5500	-12.598%	1	1,169	+34.234%
2026-05-21	6.3500	6.3500	6.3500	6.3500	0.000%	2	1,169	+17.323%
2026-05-20	6.3500	6.3500	6.3500	6.3500	+13.596%	1	1,169	+17.323%
2026-05-19	5.0600	5.5900	5.0600	5.5900	-8.361%	6	1,197	+33.274%
2026-05-18	6.3000	6.3000	6.1000	6.1000	-21.594%	31	1,197	+22.131%
2026-05-15	7.7800	7.7800	7.7800	7.7800	-6.265%	10	1,197	-4.242%
2026-05-14	8.6900	8.6900	8.2500	8.3000	-8.287%	47	1,187	-10.241%
2026-05-13	8.1000	9.0500	8.1000	9.0500	+27.465%	9	1,157	-17.680%
2026-05-12	7.0000	7.1000	7.0000	7.1000	+12.698%	40	1,157	+4.930%
2026-05-11	6.3000	6.3000	6.2300	6.3000	+6.780%	20	1,157	+18.254%
2026-05-08	6.0600	6.1500	5.9000	5.9000	+16.832%	27	1,137	+26.271%
2026-05-07	4.8900	5.0500	4.8500	5.0500	-9.821%	31	1,146	+47.525%
2026-05-06	5.5000	5.6500	5.4500	5.6000	+6.667%	15	1,129	+33.036%
2026-05-05	5.5500	5.5500	5.2500	5.2500	0.000%	12	1,114	+41.905%
2026-05-04	5.1500	5.3000	4.8000	5.2500	-9.639%	119	1,101	+41.905%
2026-05-01	6.3500	6.3500	5.7000	5.8100	-18.855%	3	1,066	+28.227%
2026-04-30	7.1000	7.1600	7.1000	7.1600	+11.875%	12	1,066	+4.050%
2026-04-29	6.7000	6.7000	6.4000	6.4000	+4.918%	14	1,066	+16.406%
2026-04-28	6.4000	6.4000	6.1000	6.1000	-8.955%	6	1,060	+22.131%
2026-04-27	6.7000	6.7000	6.7000	6.7000	-8.844%	1	1,056	+11.194%
2026-04-24	7.6000	7.8000	7.3500	7.3500	-11.446%	28	1,057	+1.361%
2026-04-23	7.7500	8.3000	7.4500	8.3000	+61.479%	34	1,050	-10.241%
2026-04-22	5.1400	5.1400	5.1400	5.1400	-1.154%	1	1,038	+44.942%
2026-04-21	5.1500	5.3000	5.1000	5.2000	-4.587%	86	1,027	+43.269%
2026-04-20	5.4500	5.4700	5.4500	5.4500	-12.097%	11	1,027	+36.697%
2026-04-17	5.7500	6.2000	5.7500	6.2000	-6.061%	60	1,030	+20.161%
2026-04-16	6.5500	6.7000	6.5000	6.6000	-3.650%	183	1,063	+12.879%
2026-04-15	6.9000	6.9000	6.8500	6.8500	-14.160%	20	1,065	+8.759%
2026-04-14	8.1500	8.1500	7.9800	7.9800	-5.562%	2	1,055	-6.642%
2026-04-13	9.3000	9.3000	8.4500	8.4500	-21.759%	14	1,055	-11.834%
2026-04-10	10.5500	10.9700	10.5500	10.8000	+17.137%	38	1,045	-31.019%
2026-04-09	8.7500	9.9500	8.7500	9.2200	+46.349%	1,110	1,037	-19.197%
2026-04-08	6.3500	6.4000	6.3000	6.3000	-8.029%	11	321	+18.254%
2026-04-07	6.5000	6.8500	6.4500	6.8500	+9.600%	10	314	+8.759%
2026-04-06	6.2000	6.2500	6.2000	6.2500	-3.101%	6	306	+19.200%
2026-04-02	6.4500	6.4500	6.4500	6.4500	-8.511%	1	301	+15.504%
2026-03-30	7.4500	7.4500	7.0000	7.0500	-10.191%	15	301	+5.674%
2026-03-27	7.7000	7.8500	7.7000	7.8500	+14.599%	16	292	-5.096%
2026-03-26	6.5000	7.2000	6.5000	6.8500	-8.054%	298	276	+8.759%
2026-03-25	7.5000	7.7600	7.4500	7.4500	+9.559%	9	186	0.000%
2026-03-24	6.8500	6.8500	6.8000	6.8000	+22.523%	12	183	+9.559%
2026-03-19	5.5000	5.5500	5.5000	5.5500	+5.714%	2	183	+34.234%
2026-03-18	5.1500	5.2500	5.1500	5.2500	+1.942%	5	187	+41.905%
2026-03-12	5.1000	5.1500	5.1000	5.1500	-20.769%	10	188	+44.660%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+3.503%	1	179	+14.615%
2026-03-09	6.2800	6.2800	6.2800	6.2800	-15.135%	1	178	+18.631%
2026-03-03	7.4500	7.4500	7.4000	7.4000	+14.729%	7	178	+0.676%
2026-02-26	6.5500	6.5500	6.4500	6.4500	-15.906%	2	173	+15.504%
2026-02-25	7.6700	7.6700	7.6700	7.6700	-15.714%	1	173	-2.868%
2026-02-24	9.1000	9.1000	9.0500	9.1000	-18.239%	7	173	-18.132%
2026-02-23	11.1300	11.1300	11.1300	11.1300	+36.564%	1	166	-33.064%
2026-02-20	8.1500	8.1500	8.1500	8.1500	-5.233%	5	165	-8.589%
2026-02-19	8.6000	8.6000	8.6000	8.6000	+1.775%	1	160	-13.372%
2026-02-18	8.6000	8.6000	8.4500	8.4500	-5.587%	6	159	-11.834%
2026-02-17	9.0000	9.0000	8.9500	8.9500	+25.175%	91	158	-16.760%
2026-02-10	7.1500	7.1500	7.0700	7.1500	-9.494%	39	106	+4.196%
2026-02-06	7.7500	7.9500	7.7500	7.9000	+107.895%	7	78	-5.696%
2026-01-30	3.8000	3.8000	3.7500	3.8000	+66.667%	8	74	+96.053%
2026-01-14	2.2900	2.3100	2.1900	2.2800	+80.952%	85	68	+226.754%
2025-12-26	1.2600	1.2600	1.2600	1.2600	-59.355%	1	39	+491.270%
2025-11-12	3.1000	3.1000	3.0500	3.1000	-12.676%	21	39	+140.323%
2025-10-16	3.5000	3.5500	3.5000	3.5500	-14.663%	10	20	+109.859%
2025-10-15	4.0100	4.1600	4.0100	4.1600	+15.556%	2	15	+79.087%
2025-10-02	3.6000	3.6000	3.6000	3.6000	-5.759%	1	15	+106.944%
2025-09-30	3.8200	3.8200	3.8200	3.8200	+7.910%	1	14	+95.026%
2025-08-18	3.4500	3.5400	3.4500	3.5400	-11.940%	2	14	+110.452%
2025-08-14	3.9300	4.0200	3.9300	4.0200	+43.060%	2	13	+85.323%
2025-07-31	2.7500	2.8100	2.7500	2.8100	+9.766%	2	14	+165.125%
2025-07-25	2.4700	2.5600	2.4700	2.5600	-21.472%	2	14	+191.016%
2025-07-15	3.1800	3.2600	3.1800	3.2600	+19.414%	2	14	+128.528%
2025-07-08	2.8500	2.8500	2.7300	2.7300	-4.211%	2	13	+172.894%
2025-07-07	3.0700	3.0700	2.8500	2.8500	-24.603%	2	13	+161.404%
2025-06-23	3.6600	3.7800	3.6600	3.7800	-0.526%	2	13	+97.090%
2025-06-20	3.8000	3.8000	3.8000	3.8000	-0.783%	2	13	+96.053%
2025-06-18	3.6200	3.8300	3.6200	3.8300	+5.801%	2	13	+94.517%
2025-06-17	3.5100	3.6200	3.5100	3.6200	-8.122%	2	13	+105.801%
2025-06-13	3.7600	3.9400	3.7600	3.9400	+7.650%	4	13	+89.086%
2025-06-12	3.4100	3.6600	3.4100	3.6600	+6.087%	2	13	+103.552%
2025-06-10	3.2800	3.4500	3.2800	3.4500	+6.154%	8	13	+115.942%
2025-06-06	3.2500	3.2500	3.2500	3.2500	-11.924%	2	7	+129.231%
2025-06-05	3.4300	3.6900	3.4300	3.6900	-2.895%	2	6	+101.897%
2025-06-04	3.5700	3.8100	3.5700	3.8000	-9.739%	4	4	+96.053%
2025-06-02	4.0600	4.2100	4.0600	4.2100	+1.202%	2	4	+76.960%
2025-05-30	4.0000	4.1600	4.0000	4.1600	+2.211%	6	4	+79.087%
2025-05-29	4.3100	4.4400	4.0700	4.0700	+2.005%	4	4	+83.047%
2025-05-28	3.8200	3.9900	3.8200	3.9900	-1.481%	2	1	+86.717%
2025-05-27	3.7800	4.0500	3.7800	4.0500	0.000%	2	0	+83.951%