Dark

CRM20261120P130
CRM Nov 20 2026 130.00 Put (CRM261120P00130000)
option OPRA

EOD

Sep 28, 2026

0.0800+14.286%(+0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1300	0.1700	0.0600	0.0800	+14.286%	14	599	0.000%
2026-09-25	0.1000	0.1300	0.0700	0.0700	-22.222%	6	597	+14.286%
2026-09-22	0.1500	0.1600	0.0800	0.0900	+12.500%	8	596	-11.111%
2026-09-21	0.1400	0.1400	0.0800	0.0800	-11.111%	4	597	0.000%
2026-09-15	0.1600	0.1600	0.0900	0.0900	-10.000%	2	597	-11.111%
2026-09-14	0.1900	0.1900	0.1000	0.1000	-16.667%	5	597	-20.000%
2026-09-11	0.1700	0.1700	0.1200	0.1200	+20.000%	2	598	-33.333%
2026-09-10	0.1500	0.1500	0.0800	0.1000	-9.091%	12	598	-20.000%
2026-09-09	0.2000	0.2000	0.1100	0.1100	+10.000%	6	601	-27.273%
2026-09-08	0.1900	0.1900	0.1000	0.1000	-9.091%	4	607	-20.000%
2026-08-31	0.0900	0.1400	0.0900	0.1100	-42.105%	12	611	-27.273%
2026-08-28	0.1900	0.1900	0.1900	0.1900	-56.818%	1	618	-57.895%
2026-08-25	0.4400	0.4400	0.4400	0.4400	-12.000%	1	619	-81.818%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-1.961%	2	619	-84.000%
2026-08-21	0.5600	0.5800	0.4300	0.5100	-3.774%	189	619	-84.314%
2026-08-20	0.5300	0.5300	0.5300	0.5300	-5.357%	1	608	-84.906%
2026-08-19	0.6100	1.2300	0.5400	0.5600	-33.333%	80	609	-85.714%
2026-08-18	0.8400	0.8400	0.8400	0.8400	-2.326%	4	612	-90.476%
2026-08-17	0.8600	0.8600	0.8600	0.8600	+26.471%	1	616	-90.698%
2026-08-13	0.8500	0.8500	0.6800	0.6800	-26.882%	2	616	-88.235%
2026-08-12	1.0000	1.0000	0.9100	0.9300	-3.125%	50	616	-91.398%
2026-08-10	0.9800	1.0400	0.9600	0.9600	-27.820%	3	595	-91.667%
2026-08-07	1.2800	1.3300	1.2200	1.3300	-32.487%	20	594	-93.985%
2026-08-06	1.9700	1.9700	1.9700	1.9700	+31.333%	2	591	-95.939%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-10.714%	3	589	-94.667%
2026-08-04	1.7700	1.7800	1.6700	1.6800	-4.545%	398	592	-95.238%
2026-08-03	1.7600	1.7600	1.7600	1.7600	-27.869%	1	345	-95.455%
2026-07-31	2.4400	2.4400	2.4400	2.4400	-9.963%	1	344	-96.721%
2026-07-30	2.8800	2.8800	2.7100	2.7100	+31.553%	5	344	-97.048%
2026-07-29	2.0600	2.0600	2.0600	2.0600	-9.251%	1	340	-96.117%
2026-07-28	2.2700	2.2700	2.2700	2.2700	-59.823%	2	341	-96.476%
2026-07-23	5.8500	5.9200	5.6500	5.6500	+29.885%	4	341	-98.584%
2026-07-22	4.5000	4.6000	4.3500	4.3500	+16.000%	29	341	-98.161%
2026-07-21	3.7500	3.7500	3.7500	3.7500	+2.180%	7	339	-97.867%
2026-07-16	3.8000	3.8000	3.6700	3.6700	-11.566%	2	339	-97.820%
2026-07-15	3.7300	4.1500	3.6900	4.1500	-1.190%	92	339	-98.072%
2026-07-14	4.3000	4.3000	4.2000	4.2000	+7.692%	2	295	-98.095%
2026-07-13	3.8500	3.9500	3.5000	3.9000	-23.529%	112	294	-97.949%
2026-07-09	5.1000	5.1000	5.1000	5.1000	+12.832%	10	310	-98.431%
2026-07-08	4.5200	4.5200	4.5200	4.5200	+8.916%	4	310	-98.230%
2026-07-07	4.1400	4.2000	4.1000	4.1500	-11.702%	10	308	-98.072%
2026-07-06	4.7000	4.7000	4.7000	4.7000	-6.000%	28	309	-98.298%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-0.990%	1	308	-98.400%
2026-07-01	5.3800	5.3800	5.0000	5.0500	-11.404%	7	308	-98.416%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-10.938%	3	311	-98.596%
2026-06-26	6.7000	6.9500	6.4000	6.4000	-21.760%	10	308	-98.750%
2026-06-25	8.0900	8.1800	7.4000	8.1800	+13.611%	7	300	-99.022%
2026-06-24	7.4000	7.4000	7.0500	7.2000	-4.000%	10	294	-98.889%
2026-06-23	8.0000	8.0000	7.5000	7.5000	-14.481%	23	285	-98.933%
2026-06-22	7.9500	8.7700	7.9500	8.7700	+11.013%	10	277	-99.088%
2026-06-18	7.8500	8.1000	7.8000	7.9000	+12.857%	16	180	-98.987%
2026-06-17	6.3000	7.1000	6.2000	7.0000	+18.644%	121	180	-98.857%
2026-06-16	5.9500	6.1500	5.9000	5.9000	-0.840%	9	180	-98.644%
2026-06-15	5.4500	5.9500	5.4000	5.9500	-1.653%	12	188	-98.655%
2026-06-12	6.2700	6.3500	6.0500	6.0500	+1.681%	19	183	-98.678%
2026-06-11	5.7000	6.2500	5.7000	5.9500	+29.348%	15	185	-98.655%
2026-06-09	4.0000	5.0000	4.0000	4.6000	+21.053%	25	176	-98.261%
2026-06-08	3.4200	3.8000	3.4200	3.8000	+9.827%	14	175	-97.895%
2026-06-05	3.3500	3.6500	3.3500	3.4600	+11.613%	8	162	-97.688%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+40.271%	1	161	-97.419%
2026-06-01	2.2100	2.2100	2.2100	2.2100	-52.165%	1	161	-96.380%
2026-05-28	4.5000	4.6200	4.5000	4.6200	-1.702%	12	161	-98.268%
2026-05-27	4.6200	4.7000	4.6200	4.7000	+5.618%	3	153	-98.298%
2026-05-26	4.4500	4.4500	4.4500	4.4500	-6.316%	6	151	-98.202%
2026-05-22	4.7500	4.7500	4.7500	4.7500	-7.767%	1	150	-98.316%
2026-05-21	5.1500	5.1500	5.1500	5.1500	+1.980%	2	150	-98.447%
2026-05-18	5.1500	5.1500	5.0500	5.0500	-10.619%	2	150	-98.416%
2026-05-15	5.8500	5.8500	5.6000	5.6500	-18.470%	7	150	-98.584%
2026-05-13	6.6000	7.0000	6.6000	6.9300	+15.500%	92	150	-98.846%
2026-05-12	5.9500	6.0000	5.9500	6.0000	+17.647%	3	85	-98.667%
2026-05-08	5.0000	5.1000	5.0000	5.1000	+5.590%	4	85	-98.431%
2026-05-01	4.9500	4.9500	4.8300	4.8300	-14.513%	2	87	-98.344%
2026-04-30	5.6500	5.6500	5.6500	5.6500	+2.727%	10	87	-98.584%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-12.698%	1	79	-98.545%
2026-04-24	6.2000	6.3000	6.2000	6.3000	-3.077%	2	80	-98.730%
2026-04-23	6.3000	6.5000	6.3000	6.5000	+42.857%	2	79	-98.769%
2026-04-22	4.5500	4.5500	4.5500	4.5500	-14.953%	1	78	-98.242%
2026-04-16	5.3500	5.3500	5.3500	5.3500	-5.310%	1	78	-98.505%
2026-04-15	5.8500	5.8500	5.6500	5.6500	-15.038%	4	77	-98.584%
2026-04-14	6.6500	6.6500	6.6500	6.6500	-2.920%	1	76	-98.797%
2026-04-13	6.9000	6.9000	6.8500	6.8500	-15.951%	2	75	-98.832%
2026-04-10	7.7200	8.1500	7.7200	8.1500	+9.396%	3	73	-99.018%
2026-04-09	7.4000	7.6000	7.4000	7.4500	+44.942%	66	72	-98.926%
2026-04-02	5.4100	5.4100	5.1400	5.1400	-6.545%	7	6	-98.444%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+21.681%	2	6	-98.545%
2026-03-13	4.5200	4.5200	4.5200	4.5200	-6.418%	2	4	-98.230%
2026-03-12	4.8300	4.8300	4.8300	4.8300	-19.900%	1	4	-98.344%
2026-03-02	6.0300	6.0300	6.0300	6.0300	-0.985%	1	5	-98.673%
2026-02-27	6.0900	6.0900	6.0900	6.0900	+10.727%	2	4	-98.686%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-12.698%	2	0	-98.545%
2026-02-25	6.3000	6.3000	6.3000	6.3000	0.000%	2	0	-98.730%