Dark

CRM20261120P140
CRM Nov 20 2026 140.00 Put (CRM261120P00140000)
option OPRA

EOD

Sep 29, 2026

0.1500-6.250%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,910	0.000%
2026-09-22	0.1800	0.2200	0.1600	0.1600	0.000%	7	1,909	-6.250%
2026-09-17	0.1600	0.1600	0.1600	0.1600	-23.810%	15	1,910	-6.250%
2026-09-15	0.2100	0.2100	0.2100	0.2100	+16.667%	1	1,910	-28.571%
2026-09-11	0.1800	0.1800	0.1800	0.1800	+20.000%	2	1,910	-16.667%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-6.250%	9	1,911	0.000%
2026-09-08	0.2400	0.2500	0.1600	0.1600	-23.810%	13	1,920	-6.250%
2026-09-02	0.2100	0.2100	0.2100	0.2100	-40.000%	5	1,928	-28.571%
2026-09-01	0.3500	0.3500	0.3500	0.3500	+191.667%	1	1,923	-57.143%
2026-08-31	0.2100	0.2100	0.1200	0.1200	-53.846%	9	1,923	+25.000%
2026-08-28	0.0600	0.3000	0.0600	0.2600	+73.333%	53	1,926	-42.308%
2026-08-27	0.8100	0.8100	0.1200	0.1500	-77.941%	241	1,958	0.000%
2026-08-26	0.7600	0.7600	0.6800	0.6800	-19.048%	3	1,943	-77.941%
2026-08-25	0.8100	0.8400	0.7500	0.8400	+12.000%	3	1,942	-82.143%
2026-08-24	0.8200	0.8200	0.7400	0.7500	-15.730%	13	1,941	-80.000%
2026-08-21	0.8300	0.9400	0.8300	0.8900	+61.818%	32	1,947	-83.146%
2026-08-20	1.0500	1.0600	0.5500	0.5500	-47.115%	12	1,952	-72.727%
2026-08-19	1.1200	1.1200	1.0000	1.0400	-13.333%	6	1,952	-85.577%
2026-08-18	1.3000	1.4000	1.2000	1.2000	-26.829%	52	1,952	-87.500%
2026-08-17	1.5000	1.6800	1.3900	1.6400	+5.806%	15	1,932	-90.854%
2026-08-14	1.5500	1.5500	1.5500	1.5500	+0.649%	2	1,921	-90.323%
2026-08-13	1.5200	1.7000	1.5100	1.5400	-14.444%	24	1,921	-90.260%
2026-08-12	1.6900	1.8000	1.6500	1.8000	+13.924%	147	1,936	-91.667%
2026-08-11	1.5800	1.5800	1.5800	1.5800	-5.389%	3	1,919	-90.506%
2026-08-10	1.9800	1.9800	1.6600	1.6700	-28.632%	14	1,916	-91.018%
2026-08-07	2.1100	2.3800	2.1100	2.3400	-22.000%	11	1,922	-93.590%
2026-08-06	3.1000	3.1000	3.0000	3.0000	+16.279%	2	1,927	-95.000%
2026-08-05	2.7200	2.7200	2.5400	2.5800	-32.461%	25	1,928	-94.186%
2026-07-31	3.8200	3.8200	3.8200	3.8200	-16.594%	2	1,933	-96.073%
2026-07-30	3.5000	4.5800	3.5000	4.5800	+24.796%	16	1,933	-96.725%
2026-07-29	3.6000	3.6700	3.0000	3.6700	-0.811%	29	1,930	-95.913%
2026-07-28	4.0200	4.0200	3.6500	3.7000	-20.430%	122	1,927	-95.946%
2026-07-27	5.0100	5.0100	4.6500	4.6500	-30.597%	10	1,913	-96.774%
2026-07-24	7.7000	7.7000	6.7000	6.7000	-26.856%	79	1,906	-97.761%
2026-07-23	8.0000	9.2000	8.0000	9.1600	+28.112%	1,364	1,890	-98.362%
2026-07-22	6.5200	7.1500	6.5200	7.1500	+20.168%	61	535	-97.902%
2026-07-21	5.7000	5.9500	5.7000	5.9500	+14.423%	16	491	-97.479%
2026-07-20	5.9000	6.1000	5.2000	5.2000	-2.804%	46	491	-97.115%
2026-07-16	5.3500	5.3500	5.3500	5.3500	-16.406%	2	461	-97.196%
2026-07-15	6.1700	6.4500	6.1700	6.4000	+3.226%	13	459	-97.656%
2026-07-14	6.9000	6.9000	6.2000	6.2000	-1.587%	8	460	-97.581%
2026-07-13	6.3000	6.3000	6.3000	6.3000	-16.000%	1	458	-97.619%
2026-07-10	7.5000	7.5000	7.5000	7.5000	+0.806%	10	458	-98.000%
2026-07-09	7.4400	7.4400	7.4400	7.4400	+13.415%	10	448	-97.984%
2026-07-07	6.5600	6.5600	6.5600	6.5600	-7.606%	6	448	-97.713%
2026-07-02	7.4200	7.4200	7.1000	7.1000	-8.031%	3	446	-97.887%
2026-07-01	7.7500	7.7500	7.7200	7.7200	-19.162%	14	446	-98.057%
2026-06-26	10.1500	10.1500	9.5500	9.5500	-16.594%	6	450	-98.429%
2026-06-25	11.1500	11.4500	11.1500	11.4500	+7.009%	6	450	-98.690%
2026-06-24	10.7000	10.7000	10.7000	10.7000	-3.167%	2	447	-98.598%
2026-06-23	11.6500	11.6500	11.0500	11.0500	-6.751%	5	447	-98.643%
2026-06-22	11.6500	12.5000	11.6500	11.8500	+5.333%	15	447	-98.734%
2026-06-18	11.3000	11.8000	10.9500	11.2500	+7.965%	25	430	-98.667%
2026-06-17	9.1400	10.4200	8.9500	10.4200	+16.425%	20	430	-98.560%
2026-06-16	9.0500	9.0500	8.9500	8.9500	+4.678%	3	430	-98.324%
2026-06-15	7.8500	8.5500	7.8500	8.5500	-1.724%	9	432	-98.246%
2026-06-12	9.1500	9.2000	8.7000	8.7000	+1.754%	6	423	-98.276%
2026-06-11	8.4500	9.0500	8.4500	8.5500	+18.750%	19	421	-98.246%
2026-06-10	7.1000	7.2000	7.0500	7.2000	+3.597%	15	404	-97.917%
2026-06-09	5.9500	7.4000	5.9500	6.9500	+27.523%	39	389	-97.842%
2026-06-08	5.2000	5.6500	5.1500	5.4500	+10.101%	37	357	-97.248%
2026-06-05	4.9500	4.9500	4.9500	4.9500	+3.992%	4	336	-96.970%
2026-06-03	4.5000	4.7600	4.5000	4.7600	+27.957%	10	336	-96.849%
2026-06-02	3.9000	3.9000	3.7200	3.7200	+12.727%	18	332	-95.968%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-27.473%	4	328	-95.455%
2026-05-29	5.2000	5.2000	4.4500	4.5500	-24.793%	8	329	-96.703%
2026-05-28	6.0500	6.2000	6.0000	6.0500	-10.370%	10	331	-97.521%
2026-05-27	6.6000	6.8500	6.6000	6.7500	+1.504%	64	329	-97.778%
2026-05-26	6.4500	6.6500	6.4500	6.6500	-8.904%	18	301	-97.744%
2026-05-18	7.3500	7.3500	7.2000	7.3000	-7.595%	69	298	-97.945%
2026-05-15	8.1000	8.1000	7.9000	7.9000	-16.402%	10	281	-98.101%
2026-05-14	9.4000	9.4500	9.4000	9.4500	-3.571%	9	274	-98.413%
2026-05-13	9.0500	10.0500	9.0500	9.8000	+13.953%	29	265	-98.469%
2026-05-12	8.0500	8.6000	8.0500	8.6000	+19.444%	21	265	-98.256%
2026-05-08	7.2000	7.2000	7.2000	7.2000	+19.008%	1	265	-97.917%
2026-05-07	5.9500	6.0500	5.9000	6.0500	-11.029%	62	265	-97.521%
2026-05-06	6.7500	6.8000	6.7500	6.8000	+6.918%	9	241	-97.794%
2026-05-05	6.5000	6.5000	6.3600	6.3600	+0.952%	2	241	-97.642%
2026-05-04	6.1000	6.3000	6.1000	6.3000	-5.689%	5	240	-97.619%
2026-05-01	6.9700	6.9700	6.6800	6.6800	-19.324%	31	252	-97.754%
2026-04-30	8.2800	8.2800	8.2800	8.2800	+11.892%	1	252	-98.188%
2026-04-29	7.4000	7.4000	7.4000	7.4000	-9.866%	2	251	-97.973%
2026-04-27	8.2100	8.2100	8.2100	8.2100	+0.736%	1	251	-98.173%
2026-04-24	8.1500	8.1500	8.1500	8.1500	-12.834%	21	251	-98.160%
2026-04-23	8.9000	9.3500	8.9000	9.3500	+52.033%	3	230	-98.396%
2026-04-22	6.0500	6.1500	6.0500	6.1500	-3.302%	3	229	-97.561%
2026-04-21	6.4800	6.4900	6.3600	6.3600	-5.778%	3	230	-97.642%
2026-04-20	6.7500	6.7500	6.7500	6.7500	-3.017%	1	230	-97.778%
2026-04-17	6.5300	6.9600	6.5300	6.9600	-4.658%	2	230	-97.845%
2026-04-16	7.3000	7.3000	7.3000	7.3000	-2.667%	12	228	-97.945%
2026-04-15	8.0000	8.0000	7.4500	7.5000	-13.295%	149	228	-98.000%
2026-04-14	8.6500	8.6500	8.6500	8.6500	-5.464%	1	88	-98.266%
2026-04-13	9.9700	9.9700	9.1500	9.1500	-18.304%	32	88	-98.361%
2026-04-10	10.4000	11.2500	10.4000	11.2000	+10.891%	9	76	-98.661%
2026-04-09	9.8300	10.3000	9.8300	10.1000	+41.259%	77	73	-98.515%
2026-04-02	7.3300	7.3300	7.1500	7.1500	+2.143%	3	18	-97.902%
2026-04-01	7.0000	7.0000	7.0000	7.0000	-7.285%	2	18	-97.857%
2026-03-31	7.5500	7.5500	7.5500	7.5500	-0.658%	1	16	-98.013%
2026-03-26	7.5500	7.6000	7.5500	7.6000	+17.103%	3	15	-98.026%
2026-03-20	6.7400	6.7500	6.4900	6.4900	-14.605%	6	14	-97.689%
2026-02-27	7.6000	7.6000	7.6000	7.6000	+3.261%	1	13	-98.026%
2026-02-26	7.3600	7.3600	7.3600	7.3600	-34.403%	5	0	-97.962%
2026-02-23	10.6500	11.2200	10.6500	11.2200	0.000%	9	0	-98.663%