Dark

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

EOD

Aug 13, 2026

0.4200-16.000%(-0.0800)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4300	0.4700	0.4200	0.4200	-16.000%	36	2,167	0.000%
2026-08-12	0.4000	0.5000	0.3500	0.5000	+38.889%	121	2,189	-16.000%
2026-08-11	0.5500	0.5500	0.3400	0.3600	-20.000%	72	2,150	+16.667%
2026-08-10	0.7400	0.7400	0.3900	0.4500	-37.500%	148	2,212	-6.667%
2026-08-07	0.8200	0.8400	0.6100	0.7200	-34.545%	502	2,292	-41.667%
2026-08-06	1.0200	1.3700	1.0200	1.1000	+26.437%	148	2,613	-61.818%
2026-08-05	1.0700	1.0700	0.8700	0.8700	-26.271%	53	2,587	-51.724%
2026-08-04	1.3900	1.4000	1.1400	1.1800	-8.527%	28	2,597	-64.407%
2026-08-03	1.2500	1.3600	1.1200	1.2900	-23.214%	75	2,589	-67.442%
2026-07-31	2.1100	2.1100	1.6800	1.6800	-17.241%	373	2,582	-75.000%
2026-07-30	1.9400	2.5400	1.9400	2.0300	+48.175%	81	2,281	-79.310%
2026-07-29	1.9000	1.9000	1.3700	1.3700	-27.895%	116	2,296	-69.343%
2026-07-28	2.3500	2.3700	1.8000	1.9000	-35.811%	123	2,331	-77.895%
2026-07-27	3.6000	3.6000	2.5800	2.9600	-37.021%	276	2,331	-85.811%
2026-07-24	5.4600	5.5500	4.7000	4.7000	-30.370%	247	2,241	-91.064%
2026-07-23	4.5700	7.2800	4.5700	6.7500	+36.364%	536	2,041	-93.778%
2026-07-22	4.5500	5.3000	4.5500	4.9500	+31.300%	199	1,693	-91.515%
2026-07-21	4.0000	4.1000	3.6500	3.7700	+15.644%	38	1,565	-88.859%
2026-07-20	4.2000	4.2000	3.2000	3.2600	-14.211%	26	1,556	-87.117%
2026-07-17	3.5100	3.8000	3.5000	3.8000	+8.571%	60	1,536	-88.947%
2026-07-16	3.9300	4.4200	3.4000	3.5000	-20.455%	57	1,494	-88.000%
2026-07-15	3.9000	4.4000	3.7500	4.4000	-4.348%	21	1,463	-90.455%
2026-07-14	5.6500	5.6500	3.8000	4.6000	+10.843%	69	1,460	-90.870%
2026-07-13	4.7800	4.7800	3.6000	4.1500	-24.545%	37	1,453	-89.880%
2026-07-10	4.7300	5.6000	4.7300	5.5000	-1.786%	27	1,448	-92.364%
2026-07-09	6.7600	6.7600	5.6000	5.6000	+10.891%	38	1,445	-92.500%
2026-07-08	5.2000	5.2000	4.8500	5.0500	+11.973%	36	1,416	-91.683%
2026-07-07	4.6000	4.8500	4.1400	4.5100	-18.000%	32	1,400	-90.687%
2026-07-06	6.1000	6.1000	5.0500	5.5000	-3.339%	22	1,402	-92.364%
2026-07-02	5.6700	5.6900	5.3500	5.6900	-6.568%	26	1,378	-92.619%
2026-07-01	6.2300	6.2300	5.7000	6.0900	-23.875%	50	1,378	-93.103%
2026-06-30	7.8700	8.3500	7.8700	8.0000	+7.383%	14	1,359	-94.750%
2026-06-29	7.1600	7.5000	6.8500	7.4500	-5.096%	27	1,354	-94.362%
2026-06-26	8.5500	8.6000	7.8500	7.8500	-25.238%	110	1,367	-94.650%
2026-06-25	10.1000	10.6600	9.7000	10.5000	+17.318%	141	1,312	-96.000%
2026-06-24	9.4000	9.4000	8.9500	8.9500	-7.732%	2	1,239	-95.307%
2026-06-23	10.2000	10.2000	9.1000	9.7000	-10.102%	28	1,239	-95.670%
2026-06-22	10.4000	11.6200	9.8500	10.7900	+2.860%	117	1,235	-96.108%
2026-06-18	10.4500	10.7300	9.5000	10.4900	+10.888%	69	1,187	-95.996%
2026-06-17	7.8800	9.4600	7.8800	9.4600	+32.865%	126	1,187	-95.560%
2026-06-16	7.1500	7.5400	7.1200	7.1200	+1.569%	15	1,187	-94.101%
2026-06-15	6.2400	7.0100	6.1000	7.0100	+0.143%	63	1,181	-94.009%
2026-06-12	8.1500	8.1500	7.0000	7.0000	+0.143%	77	1,194	-94.000%
2026-06-11	6.7000	7.4000	6.4000	6.9900	+15.537%	23	1,159	-93.991%
2026-06-10	5.9500	6.0500	5.7000	6.0500	+7.270%	25	1,158	-93.058%
2026-06-09	5.1500	5.6400	5.1500	5.6400	+39.259%	9	1,157	-92.553%
2026-06-08	3.8500	4.1500	3.8500	4.0500	+33.663%	52	1,159	-89.630%
2026-06-05	3.0300	3.0300	3.0300	3.0300	-5.313%	1	1,172	-86.139%
2026-06-04	3.1900	3.2100	3.1500	3.2000	-5.882%	14	1,173	-86.875%
2026-06-03	3.1000	3.4000	3.1000	3.4000	+43.460%	66	1,162	-87.647%
2026-06-02	2.3700	2.3700	2.3700	2.3700	-8.140%	1	1,166	-82.278%
2026-06-01	2.5800	2.5800	2.5800	2.5800	-19.375%	1	1,167	-83.721%
2026-05-29	3.7800	3.7800	3.2000	3.2000	-33.333%	3	1,167	-86.875%
2026-05-28	4.6000	4.8000	4.6000	4.8000	-14.439%	10	1,166	-91.250%
2026-05-27	5.6100	5.6100	5.6100	5.6100	+7.885%	1	1,166	-92.513%
2026-05-26	5.2000	5.2000	5.2000	5.2000	-6.306%	8	1,166	-91.923%
2026-05-22	5.5500	5.5500	5.5500	5.5500	-12.598%	1	1,169	-92.432%
2026-05-21	6.3500	6.3500	6.3500	6.3500	0.000%	2	1,169	-93.386%
2026-05-20	6.3500	6.3500	6.3500	6.3500	+13.596%	1	1,169	-93.386%
2026-05-19	5.0600	5.5900	5.0600	5.5900	-8.361%	6	1,197	-92.487%
2026-05-18	6.3000	6.3000	6.1000	6.1000	-21.594%	31	1,197	-93.115%
2026-05-15	7.7800	7.7800	7.7800	7.7800	-6.265%	10	1,197	-94.602%
2026-05-14	8.6900	8.6900	8.2500	8.3000	-8.287%	47	1,187	-94.940%
2026-05-13	8.1000	9.0500	8.1000	9.0500	+27.465%	9	1,157	-95.359%
2026-05-12	7.0000	7.1000	7.0000	7.1000	+12.698%	40	1,157	-94.085%
2026-05-11	6.3000	6.3000	6.2300	6.3000	+6.780%	20	1,157	-93.333%
2026-05-08	6.0600	6.1500	5.9000	5.9000	+16.832%	27	1,137	-92.881%
2026-05-07	4.8900	5.0500	4.8500	5.0500	-9.821%	31	1,146	-91.683%
2026-05-06	5.5000	5.6500	5.4500	5.6000	+6.667%	15	1,129	-92.500%
2026-05-05	5.5500	5.5500	5.2500	5.2500	0.000%	12	1,114	-92.000%
2026-05-04	5.1500	5.3000	4.8000	5.2500	-9.639%	119	1,101	-92.000%
2026-05-01	6.3500	6.3500	5.7000	5.8100	-18.855%	3	1,066	-92.771%
2026-04-30	7.1000	7.1600	7.1000	7.1600	+11.875%	12	1,066	-94.134%
2026-04-29	6.7000	6.7000	6.4000	6.4000	+4.918%	14	1,066	-93.438%
2026-04-28	6.4000	6.4000	6.1000	6.1000	-8.955%	6	1,060	-93.115%
2026-04-27	6.7000	6.7000	6.7000	6.7000	-8.844%	1	1,056	-93.731%
2026-04-24	7.6000	7.8000	7.3500	7.3500	-11.446%	28	1,057	-94.286%
2026-04-23	7.7500	8.3000	7.4500	8.3000	+61.479%	34	1,050	-94.940%
2026-04-22	5.1400	5.1400	5.1400	5.1400	-1.154%	1	1,038	-91.829%
2026-04-21	5.1500	5.3000	5.1000	5.2000	-4.587%	86	1,027	-91.923%
2026-04-20	5.4500	5.4700	5.4500	5.4500	-12.097%	11	1,027	-92.294%
2026-04-17	5.7500	6.2000	5.7500	6.2000	-6.061%	60	1,030	-93.226%
2026-04-16	6.5500	6.7000	6.5000	6.6000	-3.650%	183	1,063	-93.636%
2026-04-15	6.9000	6.9000	6.8500	6.8500	-14.160%	20	1,065	-93.869%
2026-04-14	8.1500	8.1500	7.9800	7.9800	-5.562%	2	1,055	-94.737%
2026-04-13	9.3000	9.3000	8.4500	8.4500	-21.759%	14	1,055	-95.030%
2026-04-10	10.5500	10.9700	10.5500	10.8000	+17.137%	38	1,045	-96.111%
2026-04-09	8.7500	9.9500	8.7500	9.2200	+46.349%	1,110	1,037	-95.445%
2026-04-08	6.3500	6.4000	6.3000	6.3000	-8.029%	11	321	-93.333%
2026-04-07	6.5000	6.8500	6.4500	6.8500	+9.600%	10	314	-93.869%
2026-04-06	6.2000	6.2500	6.2000	6.2500	-3.101%	6	306	-93.280%
2026-04-02	6.4500	6.4500	6.4500	6.4500	-8.511%	1	301	-93.488%
2026-03-30	7.4500	7.4500	7.0000	7.0500	-10.191%	15	301	-94.043%
2026-03-27	7.7000	7.8500	7.7000	7.8500	+14.599%	16	292	-94.650%
2026-03-26	6.5000	7.2000	6.5000	6.8500	-8.054%	298	276	-93.869%
2026-03-25	7.5000	7.7600	7.4500	7.4500	+9.559%	9	186	-94.362%
2026-03-24	6.8500	6.8500	6.8000	6.8000	+22.523%	12	183	-93.824%
2026-03-19	5.5000	5.5500	5.5000	5.5500	+5.714%	2	183	-92.432%
2026-03-18	5.1500	5.2500	5.1500	5.2500	+1.942%	5	187	-92.000%
2026-03-12	5.1000	5.1500	5.1000	5.1500	-20.769%	10	188	-91.845%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+3.503%	1	179	-93.538%
2026-03-09	6.2800	6.2800	6.2800	6.2800	-15.135%	1	178	-93.312%
2026-03-03	7.4500	7.4500	7.4000	7.4000	+14.729%	7	178	-94.324%
2026-02-26	6.5500	6.5500	6.4500	6.4500	-15.906%	2	173	-93.488%
2026-02-25	7.6700	7.6700	7.6700	7.6700	-15.714%	1	173	-94.524%
2026-02-24	9.1000	9.1000	9.0500	9.1000	-18.239%	7	173	-95.385%
2026-02-23	11.1300	11.1300	11.1300	11.1300	+36.564%	1	166	-96.226%
2026-02-20	8.1500	8.1500	8.1500	8.1500	-5.233%	5	165	-94.847%
2026-02-19	8.6000	8.6000	8.6000	8.6000	+1.775%	1	160	-95.116%
2026-02-18	8.6000	8.6000	8.4500	8.4500	-5.587%	6	159	-95.030%
2026-02-17	9.0000	9.0000	8.9500	8.9500	+25.175%	91	158	-95.307%
2026-02-10	7.1500	7.1500	7.0700	7.1500	-9.494%	39	106	-94.126%
2026-02-06	7.7500	7.9500	7.7500	7.9000	+107.895%	7	78	-94.684%
2026-01-30	3.8000	3.8000	3.7500	3.8000	+66.667%	8	74	-88.947%
2026-01-14	2.2900	2.3100	2.1900	2.2800	+80.952%	85	68	-81.579%
2025-12-26	1.2600	1.2600	1.2600	1.2600	-59.355%	1	39	-66.667%
2025-11-12	3.1000	3.1000	3.0500	3.1000	-12.676%	21	39	-86.452%
2025-10-16	3.5000	3.5500	3.5000	3.5500	-14.663%	10	20	-88.169%
2025-10-15	4.0100	4.1600	4.0100	4.1600	+15.556%	2	15	-89.904%
2025-10-02	3.6000	3.6000	3.6000	3.6000	-5.759%	1	15	-88.333%
2025-09-30	3.8200	3.8200	3.8200	3.8200	+7.910%	1	14	-89.005%
2025-08-18	3.4500	3.5400	3.4500	3.5400	-11.940%	2	14	-88.136%
2025-08-14	3.9300	4.0200	3.9300	4.0200	+43.060%	2	13	-89.552%
2025-07-31	2.7500	2.8100	2.7500	2.8100	+9.766%	2	14	-85.053%
2025-07-25	2.4700	2.5600	2.4700	2.5600	-21.472%	2	14	-83.594%
2025-07-15	3.1800	3.2600	3.1800	3.2600	+19.414%	2	14	-87.117%
2025-07-08	2.8500	2.8500	2.7300	2.7300	-4.211%	2	13	-84.615%
2025-07-07	3.0700	3.0700	2.8500	2.8500	-24.603%	2	13	-85.263%
2025-06-23	3.6600	3.7800	3.6600	3.7800	-0.526%	2	13	-88.889%
2025-06-20	3.8000	3.8000	3.8000	3.8000	-0.783%	2	13	-88.947%
2025-06-18	3.6200	3.8300	3.6200	3.8300	+5.801%	2	13	-89.034%
2025-06-17	3.5100	3.6200	3.5100	3.6200	-8.122%	2	13	-88.398%
2025-06-13	3.7600	3.9400	3.7600	3.9400	+7.650%	4	13	-89.340%
2025-06-12	3.4100	3.6600	3.4100	3.6600	+6.087%	2	13	-88.525%
2025-06-10	3.2800	3.4500	3.2800	3.4500	+6.154%	8	13	-87.826%
2025-06-06	3.2500	3.2500	3.2500	3.2500	-11.924%	2	7	-87.077%
2025-06-05	3.4300	3.6900	3.4300	3.6900	-2.895%	2	6	-88.618%
2025-06-04	3.5700	3.8100	3.5700	3.8000	-9.739%	4	4	-88.947%
2025-06-02	4.0600	4.2100	4.0600	4.2100	+1.202%	2	4	-90.024%
2025-05-30	4.0000	4.1600	4.0000	4.1600	+2.211%	6	4	-89.904%
2025-05-29	4.3100	4.4400	4.0700	4.0700	+2.005%	4	4	-89.681%
2025-05-28	3.8200	3.9900	3.8200	3.9900	-1.481%	2	1	-89.474%
2025-05-27	3.7800	4.0500	3.7800	4.0500	0.000%	2	0	-89.630%