Dark

CRM20261120P145
CRM Nov 20 2026 145.00 Put (CRM261120P00145000)
option OPRA

EOD

Sep 29, 2026

0.1400-26.316%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2300	0.1400	0.1400	-26.316%	9	789	0.000%
2026-09-28	0.2500	0.2500	0.1600	0.1900	+11.765%	31	787	-26.316%
2026-09-25	0.2100	0.2100	0.1600	0.1700	+30.769%	6	793	-17.647%
2026-09-21	0.1300	0.1300	0.1300	0.1300	-48.000%	1	794	+7.692%
2026-09-17	0.1400	0.2500	0.1400	0.2500	+25.000%	6	793	-44.000%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-31.034%	1	791	-30.000%
2026-09-11	0.2800	0.2900	0.2800	0.2900	+26.087%	2	792	-51.724%
2026-09-08	0.2900	0.2900	0.2300	0.2300	+4.545%	2	794	-39.130%
2026-09-03	0.2400	0.2400	0.1700	0.2200	-24.138%	6	794	-36.364%
2026-08-31	0.0500	0.2900	0.0500	0.2900	+38.095%	4	795	-51.724%
2026-08-28	0.2100	0.2100	0.2100	0.2100	-32.258%	1	796	-33.333%
2026-08-27	0.9300	0.9300	0.3000	0.3100	-69.307%	46	797	-54.839%
2026-08-26	1.2000	1.2000	1.0100	1.0100	-2.885%	20	839	-86.139%
2026-08-25	0.9500	1.1100	0.9500	1.0400	+7.216%	87	829	-86.538%
2026-08-24	1.0000	1.0400	0.9700	0.9700	-14.159%	3	842	-85.567%
2026-08-21	1.2000	1.2000	1.0400	1.1300	-13.077%	46	843	-87.611%
2026-08-20	1.3000	1.3000	1.3000	1.3000	-0.763%	15	864	-89.231%
2026-08-19	1.5500	1.5500	1.3100	1.3100	-18.125%	6	864	-89.313%
2026-08-18	1.8200	1.8700	1.5900	1.6000	-26.606%	88	864	-91.250%
2026-08-17	2.1800	2.1800	1.8300	2.1800	+21.788%	9	834	-93.578%
2026-08-14	2.1000	2.1000	1.7900	1.7900	-10.500%	11	833	-92.179%
2026-08-13	2.0700	2.2700	2.0000	2.0000	-13.043%	18	828	-93.000%
2026-08-12	2.3400	2.3500	2.2000	2.3000	+5.991%	7	823	-93.913%
2026-08-10	2.4700	2.4700	2.1700	2.1700	-25.685%	6	823	-93.548%
2026-08-07	3.0000	3.0000	2.9100	2.9200	-26.076%	8	827	-95.205%
2026-08-06	3.5500	3.9500	3.5500	3.9500	+25.000%	4	827	-96.456%
2026-08-05	3.0800	3.2300	3.0800	3.1600	-9.456%	30	829	-95.570%
2026-08-04	3.4900	3.4900	3.4900	3.4900	-7.916%	1	855	-95.989%
2026-08-03	3.6500	3.7900	3.6500	3.7900	-18.844%	7	854	-96.306%
2026-07-31	4.8000	4.8000	4.6700	4.6700	-9.320%	2	853	-97.002%
2026-07-30	4.8700	5.7400	4.8700	5.1500	+35.526%	109	854	-97.282%
2026-07-29	4.5000	4.5000	3.8000	3.8000	-16.849%	61	838	-96.316%
2026-07-28	5.0500	5.0500	4.5300	4.5700	-25.691%	1,032	836	-96.937%
2026-07-27	6.7000	6.7000	5.6500	6.1500	-29.310%	52	882	-97.724%
2026-07-24	8.7000	8.7000	8.7000	8.7000	-22.667%	9	838	-98.391%
2026-07-23	10.2100	11.2500	10.2100	11.2500	+27.119%	31	831	-98.756%
2026-07-22	8.1500	8.9000	8.1500	8.8500	+21.233%	39	801	-98.418%
2026-07-21	7.0000	7.3000	6.9500	7.3000	+4.286%	18	807	-98.082%
2026-07-20	7.3000	7.4500	7.0000	7.0000	+2.941%	25	796	-98.000%
2026-07-16	6.8000	6.8000	6.6500	6.8000	-9.333%	26	802	-97.941%
2026-07-14	9.1500	9.1500	7.5000	7.5000	+7.143%	16	792	-98.133%
2026-07-13	8.5000	8.5000	6.8500	7.0000	-22.652%	8	784	-98.000%
2026-07-09	8.9500	9.1000	8.9500	9.0500	+11.728%	9	785	-98.453%
2026-07-08	8.3500	8.3500	8.1000	8.1000	+10.959%	22	784	-98.272%
2026-07-07	7.3000	7.3000	7.3000	7.3000	-21.505%	3	805	-98.082%
2026-07-06	9.3000	9.3000	9.3000	9.3000	+7.514%	7	805	-98.495%
2026-07-02	8.9500	8.9500	8.6500	8.6500	-4.945%	9	793	-98.382%
2026-07-01	9.5200	9.5200	9.0200	9.1000	-22.553%	26	793	-98.462%
2026-06-30	11.5500	11.7500	11.5500	11.7500	-16.667%	3	796	-98.809%
2026-06-25	14.1000	14.1000	14.1000	14.1000	+10.156%	5	795	-99.007%
2026-06-24	13.4500	13.4500	12.8000	12.8000	-4.833%	16	795	-98.906%
2026-06-23	13.4500	13.4500	13.4500	13.4500	-8.814%	2	795	-98.959%
2026-06-22	14.3200	14.9300	13.9500	14.7500	+10.075%	23	794	-99.051%
2026-06-18	13.5200	14.2500	13.1500	13.4000	+8.502%	19	796	-98.955%
2026-06-17	11.3400	12.3500	11.3400	12.3500	+14.352%	3	796	-98.866%
2026-06-16	10.5000	10.8000	10.5000	10.8000	+4.348%	31	796	-98.704%
2026-06-15	9.5500	10.4500	9.3300	10.3500	+2.071%	29	826	-98.647%
2026-06-12	10.8500	11.0000	10.1400	10.1400	-1.362%	26	814	-98.619%
2026-06-11	9.4500	10.8500	9.4500	10.2800	+16.818%	119	802	-98.638%
2026-06-10	8.6000	8.8000	8.5000	8.8000	+5.389%	9	819	-98.409%
2026-06-09	7.1500	9.0000	7.1000	8.3500	+26.515%	53	815	-98.323%
2026-06-08	6.5000	6.8500	6.5000	6.6000	+7.317%	55	770	-97.879%
2026-06-05	5.8500	6.1500	5.8500	6.1500	+8.850%	3	721	-97.724%
2026-06-04	5.7000	5.7500	5.6500	5.6500	-1.739%	6	718	-97.522%
2026-06-03	5.5000	5.7500	5.5000	5.7500	+40.931%	2	714	-97.565%
2026-06-01	4.0900	4.0900	4.0800	4.0800	-24.444%	5	713	-96.569%
2026-05-29	5.5000	5.5500	5.4000	5.4000	-31.385%	22	713	-97.407%
2026-05-28	7.1000	7.9000	7.1000	7.8700	-2.840%	39	696	-98.221%
2026-05-27	7.8000	8.2000	7.8000	8.1000	+0.621%	56	667	-98.272%
2026-05-26	7.7000	8.1500	7.7000	8.0500	-8.000%	71	636	-98.261%
2026-05-21	8.7500	8.7500	8.7500	8.7500	+4.167%	2	571	-98.400%
2026-05-20	8.8500	8.8500	8.3500	8.4000	+0.599%	27	569	-98.333%
2026-05-19	7.0000	8.3500	7.0000	8.3500	-5.650%	32	521	-98.323%
2026-05-18	10.0000	10.0000	8.8500	8.8500	-5.348%	2	521	-98.418%
2026-05-15	10.0500	10.0500	9.2500	9.3500	-15.766%	24	521	-98.503%
2026-05-14	11.1000	11.1000	11.1000	11.1000	-3.896%	3	523	-98.739%
2026-05-13	11.4600	11.6500	11.4600	11.5500	+14.356%	27	487	-98.788%
2026-05-12	9.4000	10.2000	9.3000	10.1000	+10.989%	39	487	-98.614%
2026-05-11	8.8500	9.1000	8.8500	9.1000	+10.303%	24	487	-98.462%
2026-05-08	8.8000	8.8000	8.1500	8.2500	+14.743%	4	468	-98.303%
2026-05-07	7.1000	7.5000	7.0000	7.1900	-7.821%	218	467	-98.053%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-16.129%	1	305	-98.205%
2026-04-30	9.6500	9.7000	9.3000	9.3000	+6.897%	116	305	-98.495%
2026-04-29	8.8500	8.8500	8.6000	8.7000	+4.819%	7	214	-98.391%
2026-04-28	8.5000	8.5000	8.3000	8.3000	-21.327%	34	211	-98.313%
2026-04-23	9.6000	10.5500	9.6000	10.5500	+49.645%	4	191	-98.673%
2026-04-22	7.0500	7.0500	7.0500	7.0500	-6.000%	1	189	-98.014%
2026-04-21	7.3400	7.5000	7.3400	7.5000	-0.662%	6	190	-98.133%
2026-04-20	7.8500	7.8500	7.5500	7.5500	-12.717%	3	190	-98.146%
2026-04-16	8.6500	8.9000	8.5000	8.6500	-4.420%	123	188	-98.382%
2026-04-15	9.3500	9.3500	9.0500	9.0500	-14.218%	15	105	-98.453%
2026-04-14	10.0000	10.5500	10.0000	10.5500	-0.939%	2	100	-98.673%
2026-04-13	11.4500	11.4500	10.5000	10.6500	-16.471%	11	100	-98.685%
2026-04-10	12.7500	12.7500	12.7500	12.7500	+59.375%	1	107	-98.902%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-1.235%	1	107	-98.250%
2026-04-02	8.1000	8.1000	8.1000	8.1000	-2.410%	2	106	-98.272%
2026-04-01	8.1000	8.3000	8.1000	8.3000	-17.000%	10	106	-98.313%
2026-03-27	9.9500	10.0000	9.9500	10.0000	+8.108%	10	106	-98.600%
2026-03-26	8.5500	9.2500	8.5500	9.2500	-1.596%	40	106	-98.486%
2026-03-25	9.4500	9.4500	9.4000	9.4000	+9.302%	2	92	-98.511%
2026-03-24	8.6000	8.6000	8.6000	8.6000	+17.007%	6	90	-98.372%
2026-03-23	7.3500	7.3500	7.3000	7.3500	-2.520%	71	84	-98.095%
2026-03-20	7.5400	7.5400	7.5400	7.5400	+15.115%	1	13	-98.143%
2026-03-16	6.5000	6.5500	6.5000	6.5500	-12.081%	8	13	-97.863%
2026-03-13	7.4500	7.4500	7.4500	7.4500	-5.096%	1	9	-98.121%
2026-03-09	7.8500	7.8500	7.8500	7.8500	-8.721%	3	8	-98.217%
2026-03-04	8.6000	8.6000	8.6000	8.6000	-5.495%	1	5	-98.372%
2026-03-03	9.1000	9.1000	9.1000	9.1000	0.000%	4	4	-98.462%