Dark

CRM20261016P150
CRM Oct 16 2026 150.00 Put (CRM261016P00150000)
option OPRA

EOD

Sep 29, 2026

0.0900+200.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0900	0.0900	+200.000%	1	778	0.000%
2026-09-24	0.0300	0.0300	0.0300	0.0300	-70.000%	3	779	+200.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	+100.000%	2	781	-10.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	0.000%	2	783	+80.000%
2026-09-21	0.1300	0.1300	0.0500	0.0500	-16.667%	3	785	+80.000%
2026-09-17	0.0600	0.0600	0.0600	0.0600	-57.143%	1	787	+50.000%
2026-09-16	0.1400	0.1400	0.1400	0.1400	0.000%	4	786	-35.714%
2026-09-11	0.1700	0.1700	0.0200	0.1400	+100.000%	11	786	-35.714%
2026-09-10	0.0700	0.0700	0.0700	0.0700	+40.000%	1	786	+28.571%
2026-09-09	0.1800	0.1800	0.0500	0.0500	-37.500%	5	787	+80.000%
2026-09-08	0.0800	0.0800	0.0800	0.0800	+60.000%	2	790	+12.500%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-70.588%	1	792	+80.000%
2026-09-02	0.1400	0.1800	0.0700	0.1700	+142.857%	60	793	-47.059%
2026-09-01	0.1500	0.1600	0.0600	0.0700	+133.333%	15	825	+28.571%
2026-08-31	0.1500	0.1500	0.0300	0.0300	-62.500%	24	828	+200.000%
2026-08-28	0.1500	0.3700	0.0700	0.0800	+60.000%	15	837	+12.500%
2026-08-27	0.0500	0.4900	0.0300	0.0500	-90.909%	143	840	+80.000%
2026-08-26	0.6100	0.7100	0.5500	0.5500	-5.172%	91	934	-83.636%
2026-08-25	0.5800	0.7000	0.5300	0.5800	+5.455%	82	932	-84.483%
2026-08-24	0.5400	0.5600	0.5400	0.5500	-15.385%	10	872	-83.636%
2026-08-21	0.7300	0.7300	0.6500	0.6500	-15.584%	28	873	-86.154%
2026-08-20	0.8900	0.8900	0.7500	0.7700	-3.750%	27	873	-88.312%
2026-08-19	1.2900	1.2900	0.7600	0.8000	-34.959%	41	891	-88.750%
2026-08-18	1.2000	1.2700	1.1500	1.2300	-23.125%	303	886	-92.683%
2026-08-17	1.3900	1.6000	1.3900	1.6000	+32.231%	27	1,062	-94.375%
2026-08-14	1.1900	1.5900	1.1900	1.2100	+0.833%	11	1,051	-92.562%
2026-08-13	1.4000	1.6100	1.2000	1.2000	-28.144%	27	1,055	-92.500%
2026-08-12	1.6900	1.6900	1.5300	1.6700	+23.704%	14	1,049	-94.611%
2026-08-11	1.5600	1.5600	1.3500	1.3500	-12.903%	4	1,036	-93.333%
2026-08-10	1.9000	1.9400	1.5500	1.5500	-28.571%	33	1,036	-94.194%
2026-08-07	2.2000	2.4800	2.1700	2.1700	-31.111%	14	1,050	-95.853%
2026-08-06	3.3500	3.3500	3.0000	3.1500	+23.529%	38	1,042	-97.143%
2026-08-05	2.4300	2.6500	2.4300	2.5500	-21.538%	30	1,015	-96.471%
2026-08-04	3.0700	3.2500	2.9800	3.2500	-3.561%	3	1,014	-97.231%
2026-08-03	2.9400	3.3700	2.7800	3.3700	-11.316%	14	1,013	-97.329%
2026-07-31	4.6700	4.6700	3.8000	3.8000	-16.484%	9	1,017	-97.632%
2026-07-30	4.7500	5.3100	4.5500	4.5500	+40.867%	28	1,016	-98.022%
2026-07-29	3.8800	4.2000	3.2300	3.2300	-18.640%	31	1,006	-97.214%
2026-07-28	4.7500	4.7500	3.9000	3.9700	-25.516%	16	1,026	-97.733%
2026-07-27	6.2600	6.2600	5.0900	5.3300	-35.079%	65	1,023	-98.311%
2026-07-24	9.2700	9.2700	8.1300	8.2100	-22.327%	99	1,024	-98.904%
2026-07-23	9.0500	11.3100	9.0500	10.5700	+24.353%	118	1,021	-99.149%
2026-07-22	7.7500	8.5000	7.7500	8.5000	+25.000%	4	939	-98.941%
2026-07-21	6.9000	7.2500	6.7500	6.8000	+6.250%	33	936	-98.676%
2026-07-20	7.7000	7.7000	6.4000	6.4000	-4.478%	27	917	-98.594%
2026-07-17	6.6500	6.7500	6.4800	6.7000	+4.688%	61	916	-98.657%
2026-07-16	7.3500	7.3500	6.1000	6.4000	-16.121%	412	890	-98.594%
2026-07-15	7.5000	7.6300	7.5000	7.6300	-2.179%	4	593	-98.820%
2026-07-14	9.0000	9.0000	7.2500	7.8000	+16.418%	38	592	-98.846%
2026-07-13	6.6500	6.7000	6.4500	6.7000	-25.556%	27	595	-98.657%
2026-07-10	8.2500	9.0000	8.2500	9.0000	-2.174%	6	602	-99.000%
2026-07-09	9.3000	9.5000	8.8800	9.2000	+15.723%	82	601	-99.022%
2026-07-08	8.3500	8.3500	7.9500	7.9500	+5.298%	108	564	-98.868%
2026-07-07	7.4400	7.6000	6.8400	7.5500	-7.362%	147	504	-98.808%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-4.118%	1	489	-98.896%
2026-07-02	8.5000	8.5000	8.5000	8.5000	-8.306%	1	488	-98.941%
2026-07-01	9.4000	9.4000	9.0000	9.2700	-19.391%	117	488	-99.029%
2026-06-30	11.5500	12.3200	11.5000	11.5000	+2.954%	37	391	-99.217%
2026-06-29	11.0200	11.1700	11.0200	11.1700	-3.707%	21	397	-99.194%
2026-06-26	13.8500	13.8500	11.3500	11.6000	-20.548%	25	396	-99.224%
2026-06-25	13.8000	14.8800	13.5000	14.6000	+9.363%	123	381	-99.384%
2026-06-24	13.2800	13.3500	13.2800	13.3500	-2.697%	6	379	-99.326%
2026-06-23	13.9100	14.1500	13.7200	13.7200	-7.609%	6	377	-99.344%
2026-06-22	13.4000	15.6500	13.4000	14.8500	+1.712%	16	378	-99.394%
2026-06-18	14.6500	15.0900	13.4800	14.6000	+13.796%	28	355	-99.384%
2026-06-17	11.0000	12.8400	11.0000	12.8300	+19.907%	8	355	-99.299%
2026-06-16	10.2500	10.9000	10.0000	10.7000	+6.151%	15	355	-99.159%
2026-06-15	9.2000	10.0800	9.2000	10.0800	-6.494%	43	351	-99.107%
2026-06-12	10.8500	10.8500	10.7800	10.7800	+4.255%	4	321	-99.165%
2026-06-11	9.1000	10.3400	9.1000	10.3400	+30.063%	2	321	-99.130%
2026-06-10	9.0500	9.0500	7.9500	7.9500	-8.935%	31	319	-98.868%
2026-06-09	6.7500	8.7300	6.7500	8.7300	+40.354%	35	293	-98.969%
2026-06-08	6.2200	6.2200	6.2200	6.2200	+21.961%	1	264	-98.553%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-1.923%	1	262	-98.235%
2026-06-03	5.2500	5.2700	5.2000	5.2000	+18.721%	3	262	-98.269%
2026-06-02	4.7000	4.7000	4.3800	4.3800	+24.079%	3	261	-97.945%
2026-06-01	4.0500	4.3500	3.4000	3.5300	-51.644%	14	258	-97.450%
2026-05-28	8.4800	8.5800	7.1000	7.3000	-12.048%	70	254	-98.767%
2026-05-27	8.0000	8.3000	7.8900	8.3000	-7.263%	32	278	-98.916%
2026-05-21	8.9500	9.0000	8.9300	8.9500	+11.180%	201	251	-98.994%
2026-05-19	8.0000	8.0500	8.0000	8.0500	-12.500%	4	53	-98.882%
2026-05-18	9.2000	9.2000	9.2000	9.2000	-4.663%	2	50	-99.022%
2026-05-15	9.5000	9.6500	9.5000	9.6500	-15.128%	4	50	-99.067%
2026-05-14	11.2000	11.6500	11.2000	11.3700	-4.854%	21	46	-99.208%
2026-05-13	11.3000	11.9500	11.2500	11.9500	+27.944%	21	1	-99.247%
2026-05-12	9.3400	9.3400	9.3400	9.3400	+11.058%	6	1	-99.036%
2026-05-08	8.4100	8.4100	8.4100	8.4100	0.000%	1	1	-98.930%