Dark

CRM20261120P135
CRM Nov 20 2026 135.00 Put (CRM261120P00135000)
option OPRA

EOD

Sep 29, 2026

0.0800-27.273%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.1700	0.0800	0.0800	-27.273%	18	1,585	0.000%
2026-09-17	0.1100	0.1100	0.1100	0.1100	+10.000%	4	1,572	-27.273%
2026-09-16	0.2200	0.2200	0.1000	0.1000	-23.077%	11	1,572	-20.000%
2026-09-15	0.2200	0.2200	0.1300	0.1300	+18.182%	2	1,569	-38.462%
2026-09-14	0.1800	0.1900	0.1100	0.1100	-21.429%	14	1,568	-27.273%
2026-09-10	0.2000	0.2000	0.1400	0.1400	-6.667%	8	1,565	-42.857%
2026-09-08	0.1500	0.1500	0.1500	0.1500	+15.385%	2	1,562	-46.667%
2026-09-03	0.2000	0.2200	0.1200	0.1300	-13.333%	13	1,560	-38.462%
2026-09-02	0.2700	0.2800	0.1500	0.1500	+15.385%	8	1,557	-46.667%
2026-09-01	0.1300	0.1300	0.1300	0.1300	+18.182%	10	1,555	-38.462%
2026-08-31	0.1000	0.1900	0.1000	0.1100	-8.333%	36	1,555	-27.273%
2026-08-28	0.1300	0.2400	0.1200	0.1200	-7.692%	14	1,570	-33.333%
2026-08-27	0.1000	0.1900	0.1000	0.1300	-84.337%	15	1,579	-38.462%
2026-08-20	0.8500	0.8500	0.8300	0.8300	+22.059%	10	1,580	-90.361%
2026-08-19	0.7300	0.7400	0.6800	0.6800	-31.313%	9	1,570	-88.235%
2026-08-18	0.9900	0.9900	0.9900	0.9900	-16.102%	1	1,574	-91.919%
2026-08-17	1.1000	1.1800	1.1000	1.1800	+10.280%	5	1,574	-93.220%
2026-08-14	1.1000	1.1000	1.0700	1.0700	-13.710%	35	1,576	-92.523%
2026-08-13	1.1300	1.2600	1.1300	1.2400	-4.615%	21	1,611	-93.548%
2026-08-12	1.3500	1.3500	1.2400	1.3000	+7.438%	14	1,614	-93.846%
2026-08-11	1.2500	1.2500	1.2100	1.2100	-34.595%	2	1,620	-93.388%
2026-08-07	1.6800	1.8500	1.6700	1.8500	-19.214%	7	1,620	-95.676%
2026-08-06	2.2900	2.2900	2.2900	2.2900	+20.526%	1	1,624	-96.507%
2026-08-05	2.0000	2.1000	1.9000	1.9000	-12.037%	16	1,624	-95.789%
2026-08-04	2.2700	2.2700	2.1500	2.1600	-11.475%	11	1,624	-96.296%
2026-08-03	2.2900	2.4400	2.2900	2.4400	-32.033%	3	1,617	-96.721%
2026-07-30	3.6000	3.6000	3.5900	3.5900	+43.600%	2	1,620	-97.772%
2026-07-29	2.5000	2.5000	2.5000	2.5000	-30.556%	1	1,620	-96.800%
2026-07-27	4.3500	4.3500	3.5800	3.6000	-40.496%	27	1,621	-97.778%
2026-07-24	6.0500	6.0500	6.0500	6.0500	-17.910%	10	1,619	-98.678%
2026-07-23	6.7500	7.3700	6.7500	7.3700	+29.298%	3	1,629	-98.915%
2026-07-22	5.4500	5.7000	5.4500	5.7000	+21.277%	124	1,628	-98.596%
2026-07-21	4.7000	4.7000	4.7000	4.7000	+10.070%	1	1,657	-98.298%
2026-07-20	4.2000	4.2700	4.2000	4.2700	-5.111%	4	1,657	-98.126%
2026-07-17	4.5000	4.5000	4.5000	4.5000	-0.881%	1	1,655	-98.222%
2026-07-16	4.7000	4.7000	4.5400	4.5400	+3.182%	2	1,654	-98.238%
2026-07-13	4.4500	4.4500	4.4000	4.4000	-24.528%	4	1,654	-98.182%
2026-07-10	6.0500	6.0500	5.8300	5.8300	-5.203%	46	1,658	-98.628%
2026-07-09	6.4000	6.4000	6.0000	6.1500	+9.821%	12	1,617	-98.699%
2026-07-08	5.6000	5.6000	5.6000	5.6000	+14.286%	1	1,621	-98.571%
2026-07-07	5.1000	5.1500	4.9000	4.9000	-20.968%	27	1,621	-98.367%
2026-07-01	6.2000	6.2000	6.1500	6.2000	-13.889%	4	1,614	-98.710%
2026-06-29	7.2000	7.2000	7.2000	7.2000	-9.434%	1	1,618	-98.889%
2026-06-26	9.2200	9.2200	7.8500	7.9500	-16.754%	11	1,617	-98.994%
2026-06-25	9.3500	9.7000	9.2000	9.5500	+11.047%	9	1,614	-99.162%
2026-06-24	8.6000	8.6000	8.6000	8.6000	-2.273%	1	1,606	-99.070%
2026-06-23	9.6500	9.6500	8.8000	8.8000	-17.137%	21	1,605	-99.091%
2026-06-22	9.7500	10.6200	9.7500	10.6200	+7.817%	15	1,603	-99.247%
2026-06-18	10.0000	10.0000	9.2000	9.8500	+22.360%	42	1,553	-99.188%
2026-06-17	7.7200	8.0500	7.7000	8.0500	+7.333%	16	1,553	-99.006%
2026-06-16	7.4500	7.5000	7.4500	7.5000	+4.167%	4	1,553	-98.933%
2026-06-15	6.5000	7.3000	6.5000	7.2000	-2.041%	53	1,554	-98.889%
2026-06-12	7.6500	7.7000	7.3000	7.3500	+3.521%	27	1,542	-98.912%
2026-06-11	6.9500	7.5500	6.9500	7.1000	+14.516%	1,075	1,519	-98.873%
2026-06-10	5.9000	6.2500	5.9000	6.2000	+7.826%	25	478	-98.710%
2026-06-09	5.4500	6.1000	5.4500	5.7500	+25.000%	430	459	-98.609%
2026-06-08	4.6000	4.6000	4.6000	4.6000	+12.195%	5	285	-98.261%
2026-06-04	3.5000	4.1000	3.5000	4.1000	+45.390%	11	280	-98.049%
2026-06-01	2.9700	2.9700	2.8200	2.8200	-23.784%	2	278	-97.163%
2026-05-29	4.2600	4.2600	3.7000	3.7000	-33.092%	11	279	-97.838%
2026-05-28	5.5300	5.5300	5.5300	5.5300	-0.360%	30	283	-98.553%
2026-05-27	5.6000	5.8200	5.2000	5.5500	+0.362%	37	262	-98.559%
2026-05-26	5.3000	5.5300	5.3000	5.5300	+2.407%	44	250	-98.553%
2026-05-22	5.7500	5.7500	5.4000	5.4000	-10.000%	24	304	-98.519%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+13.208%	2	304	-98.667%
2026-05-19	5.3000	5.3000	5.3000	5.3000	-13.115%	1	296	-98.491%
2026-05-18	6.2000	6.2000	6.0500	6.1000	-10.294%	11	296	-98.689%
2026-05-15	6.8000	6.8000	6.7500	6.8000	-14.465%	28	296	-98.824%
2026-05-14	7.7500	8.0500	7.7000	7.9500	-4.217%	35	274	-98.994%
2026-05-13	7.9000	8.3500	7.9000	8.3000	+15.278%	152	93	-99.036%
2026-05-12	7.2000	7.2000	7.2000	7.2000	+20.000%	3	93	-98.889%
2026-05-08	5.9000	6.0000	5.8000	6.0000	+13.208%	26	93	-98.667%
2026-05-07	4.9900	5.3000	4.9900	5.3000	-5.357%	2	82	-98.491%
2026-05-06	5.5000	5.6000	5.5000	5.6000	+6.667%	3	81	-98.571%
2026-05-04	5.2500	5.2500	5.2500	5.2500	-23.358%	1	78	-98.476%
2026-04-30	6.8500	6.8500	6.8500	6.8500	+6.202%	1	78	-98.832%
2026-04-27	6.4500	6.4500	6.4500	6.4500	-9.027%	2	77	-98.760%
2026-04-24	7.4000	7.4000	7.0900	7.0900	-5.718%	5	79	-98.872%
2026-04-23	7.5200	7.5200	7.5200	7.5200	+45.455%	1	78	-98.936%
2026-04-22	5.1700	5.1700	5.1700	5.1700	-6.510%	1	77	-98.453%
2026-04-21	5.5300	5.5300	5.5300	5.5300	-12.222%	1	78	-98.553%
2026-04-16	6.3000	6.3000	6.3000	6.3000	-5.970%	3	77	-98.730%
2026-04-15	6.5500	6.7000	6.5500	6.7000	-14.650%	71	76	-98.806%
2026-04-14	7.6000	7.8500	7.6000	7.8500	-1.875%	8	45	-98.981%
2026-04-13	8.6000	8.6000	8.0000	8.0000	-17.949%	10	45	-99.000%
2026-04-10	9.7500	9.7500	9.7500	9.7500	+21.875%	1	38	-99.179%
2026-04-09	8.0600	8.0600	8.0000	8.0000	+36.752%	21	38	-99.000%
2026-04-08	5.9000	5.9000	5.8500	5.8500	-5.645%	11	20	-98.632%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-3.125%	6	29	-98.710%
2026-03-31	6.8000	6.8000	6.4000	6.4000	-11.724%	9	35	-98.750%
2026-03-30	7.2500	7.2500	7.2500	7.2500	-1.361%	1	35	-98.897%
2026-03-27	7.3500	7.3500	7.3500	7.3500	+11.364%	5	34	-98.912%
2026-03-26	6.5000	6.6000	6.5000	6.6000	-2.941%	31	33	-98.788%
2026-03-25	6.8000	6.8000	6.8000	6.8000	+67.901%	1	3	-98.824%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-56.452%	1	2	-98.025%
2026-02-23	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	-99.140%