Dark

CRM20261120P150
CRM Nov 20 2026 150.00 Put (CRM261120P00150000)
option OPRA

EOD

Sep 29, 2026

0.21000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2100	0.2100	0.2100	0.2100	0.000%	2	1,087	0.000%
2026-09-28	0.2200	0.2200	0.2000	0.2100	+5.000%	4	1,087	0.000%
2026-09-25	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,088	+5.000%
2026-09-23	0.2200	0.2200	0.2200	0.2200	+29.412%	1	1,089	-4.545%
2026-09-21	0.2100	0.2100	0.1700	0.1700	-10.526%	5	1,090	+23.529%
2026-09-17	0.3300	0.3500	0.1800	0.1900	-13.636%	10	1,090	+10.526%
2026-09-16	0.3600	0.3600	0.2200	0.2200	-4.348%	6	1,088	-4.545%
2026-09-15	0.2600	0.2600	0.2300	0.2300	+15.000%	50	1,089	-8.696%
2026-09-14	0.3000	0.3000	0.2000	0.2000	-47.368%	28	1,111	+5.000%
2026-09-11	0.3800	0.3800	0.3800	0.3800	+26.667%	1	1,113	-44.737%
2026-09-10	0.3500	0.4000	0.1900	0.3000	0.000%	24	1,113	-30.000%
2026-09-09	0.2800	0.3000	0.2800	0.3000	-21.053%	40	1,125	-30.000%
2026-09-08	0.3200	0.4200	0.3200	0.3800	+90.000%	23	1,155	-44.737%
2026-09-04	0.2000	0.3000	0.2000	0.2000	-9.091%	30	1,175	+5.000%
2026-09-03	0.2200	0.2800	0.2000	0.2200	-29.032%	459	1,175	-4.545%
2026-09-02	0.2800	0.3100	0.2800	0.3100	+29.167%	2	1,274	-32.258%
2026-09-01	0.2500	0.3400	0.1900	0.2400	+20.000%	36	1,276	-12.500%
2026-08-31	0.2100	0.2100	0.2000	0.2000	-20.000%	2	1,283	+5.000%
2026-08-28	0.3300	0.8300	0.2300	0.2500	+19.048%	15	1,283	-16.000%
2026-08-27	0.1900	0.4000	0.1900	0.2100	-82.500%	33	1,294	0.000%
2026-08-26	1.5000	1.5400	1.2000	1.2000	-19.463%	809	1,317	-82.500%
2026-08-25	1.4500	1.4900	1.4000	1.4900	+12.879%	71	733	-85.906%
2026-08-24	1.4300	1.4300	1.2900	1.3200	-12.000%	13	709	-84.091%
2026-08-21	2.0200	2.0200	1.3800	1.5000	-10.714%	5	697	-86.000%
2026-08-19	1.8400	1.8500	1.6500	1.6800	-23.982%	17	695	-87.500%
2026-08-18	2.2000	2.2100	2.2000	2.2100	-22.183%	15	711	-90.498%
2026-08-17	2.7900	2.8400	2.5800	2.8400	+5.970%	4	706	-92.606%
2026-08-14	2.7000	2.7000	2.6800	2.6800	-6.944%	6	708	-92.164%
2026-08-13	2.9200	2.9500	2.8800	2.8800	-4.000%	10	712	-92.708%
2026-08-12	2.9800	3.0500	2.9800	3.0000	+16.732%	18	713	-93.000%
2026-08-11	2.6500	2.6500	2.5700	2.5700	-9.825%	3	718	-91.829%
2026-08-10	3.3000	3.3500	2.8500	2.8500	-26.923%	60	719	-92.632%
2026-08-07	3.5000	3.9000	3.4500	3.9000	-18.750%	32	668	-94.615%
2026-08-06	5.0000	5.1000	4.8000	4.8000	+21.519%	16	686	-95.625%
2026-08-05	4.1000	4.1100	3.9500	3.9500	-9.817%	469	679	-94.684%
2026-08-04	4.4000	4.5000	4.3800	4.3800	-4.783%	17	732	-95.205%
2026-08-03	4.4600	4.6000	4.2600	4.6000	-30.827%	3	742	-95.435%
2026-07-30	6.0500	7.0500	6.0500	6.6500	+37.113%	58	742	-96.842%
2026-07-29	5.2000	5.2000	4.8100	4.8500	-14.462%	38	745	-95.670%
2026-07-28	6.2500	6.2500	5.6700	5.6700	-28.228%	62	733	-96.296%
2026-07-27	8.4000	8.4000	7.9000	7.9000	-29.084%	3	746	-97.342%
2026-07-24	11.0000	11.1400	11.0000	11.1400	-15.606%	11	748	-98.115%
2026-07-23	10.5000	13.2000	10.5000	13.2000	+24.528%	13	739	-98.409%
2026-07-22	10.0800	10.6500	10.0800	10.6000	+23.977%	405	767	-98.019%
2026-07-21	8.7000	8.7000	8.5500	8.5500	+8.228%	2	783	-97.544%
2026-07-20	8.9500	9.1500	7.9000	7.9000	-5.952%	34	782	-97.342%
2026-07-17	7.9200	8.6400	7.9200	8.4000	-0.826%	12	779	-97.500%
2026-07-16	8.2200	8.4700	8.2200	8.4700	-11.309%	6	777	-97.521%
2026-07-15	8.7000	9.5500	8.7000	9.5500	+7.303%	10	782	-97.801%
2026-07-13	8.6500	8.9000	8.2700	8.9000	-17.593%	24	774	-97.640%
2026-07-09	10.9500	10.9500	10.7500	10.8000	+6.404%	20	783	-98.056%
2026-07-08	10.1500	10.1500	10.1500	10.1500	+14.045%	1	776	-97.931%
2026-07-07	9.1000	9.1000	8.9000	8.9000	-13.592%	7	777	-97.640%
2026-07-06	10.9500	10.9500	10.0000	10.3000	-5.331%	49	778	-97.961%
2026-07-02	10.8800	10.8800	10.8800	10.8800	-2.509%	1	768	-98.070%
2026-07-01	11.4500	11.4500	10.9100	11.1600	-20.851%	45	768	-98.118%
2026-06-30	14.1000	14.1000	14.1000	14.1000	+8.462%	1	757	-98.511%
2026-06-29	12.5000	13.0000	12.5000	13.0000	-21.781%	9	756	-98.385%
2026-06-25	16.5000	16.6200	15.4000	16.6200	+6.881%	4	756	-98.736%
2026-06-24	15.5500	15.5500	15.5500	15.5500	-1.458%	1	757	-98.650%
2026-06-23	15.9500	15.9500	15.7800	15.7800	-8.256%	9	756	-98.669%
2026-06-22	17.1500	17.7700	17.1500	17.2000	+5.134%	465	758	-98.779%
2026-06-18	16.2500	16.4000	15.3500	16.3600	+12.055%	28	484	-98.716%
2026-06-17	13.0000	14.6000	13.0000	14.6000	+14.241%	54	484	-98.562%
2026-06-16	12.5000	13.0000	12.4500	12.7800	+4.754%	26	484	-98.357%
2026-06-15	11.5000	12.3000	11.5000	12.2000	-1.215%	15	492	-98.279%
2026-06-12	12.9000	12.9000	12.3500	12.3500	+2.066%	9	482	-98.300%
2026-06-11	11.5300	12.7500	11.5300	12.1000	+20.398%	103	473	-98.264%
2026-06-10	9.8000	10.0500	9.6000	10.0500	+1.515%	9	397	-97.910%
2026-06-09	8.5500	10.7500	8.5500	9.9000	+25.316%	52	391	-97.879%
2026-06-08	7.7500	8.2000	7.7500	7.9000	+6.757%	45	347	-97.342%
2026-06-05	7.4200	7.5000	7.3500	7.4000	+8.029%	11	304	-97.162%
2026-06-04	6.4500	7.1500	6.4500	6.8500	-1.439%	14	299	-96.934%
2026-06-03	6.5700	6.9500	6.5500	6.9500	+16.807%	21	292	-96.978%
2026-06-02	5.8000	5.9500	5.8000	5.9500	+26.596%	3	282	-96.471%
2026-06-01	4.6800	4.7000	4.6800	4.7000	-24.071%	4	283	-95.532%
2026-05-29	7.5000	7.5000	6.1900	6.1900	-34.149%	8	285	-96.607%
2026-05-28	9.0000	9.4000	8.8500	9.4000	-1.571%	6	286	-97.766%
2026-05-27	8.6500	9.7000	8.6500	9.5500	-0.728%	36	285	-97.801%
2026-05-22	9.6200	9.6200	9.6200	9.6200	-9.586%	3	255	-97.817%
2026-05-21	10.6400	10.6400	10.6400	10.6400	-3.273%	2	254	-98.026%
2026-05-20	11.0000	11.0000	11.0000	11.0000	+16.402%	1	254	-98.091%
2026-05-19	8.8000	9.4800	8.8000	9.4500	-13.303%	3	252	-97.778%
2026-05-18	10.9000	10.9000	10.9000	10.9000	-1.802%	1	252	-98.073%
2026-05-15	11.1500	11.2000	10.9500	11.1000	-14.286%	17	252	-98.108%
2026-05-14	12.9000	13.1000	12.9000	12.9500	-3.717%	12	244	-98.378%
2026-05-13	13.4500	13.4500	13.4500	13.4500	+13.025%	2	221	-98.439%
2026-05-12	11.4000	11.9000	11.4000	11.9000	+21.553%	19	221	-98.235%
2026-05-08	9.6500	9.7900	9.6500	9.7900	+15.176%	2	221	-97.855%
2026-05-07	8.3500	8.5000	8.3000	8.5000	-10.995%	52	221	-97.529%
2026-05-06	9.1500	9.5500	9.1500	9.5500	+11.696%	4	179	-97.801%
2026-05-05	8.5500	8.5500	8.5500	8.5500	-0.927%	8	177	-97.544%
2026-05-04	8.6300	8.6300	8.6300	8.6300	-10.939%	1	177	-97.567%
2026-05-01	9.6900	9.6900	9.6900	9.6900	-14.550%	1	176	-97.833%
2026-04-30	11.3400	11.3400	11.3400	11.3400	+12.836%	1	176	-98.148%
2026-04-29	10.1500	10.1500	10.0500	10.0500	+3.077%	7	176	-97.910%
2026-04-28	9.7500	9.7500	9.7500	9.7500	-5.797%	4	171	-97.846%
2026-04-27	10.3500	10.3500	10.3500	10.3500	-11.159%	1	167	-97.971%
2026-04-24	11.7000	11.7000	11.6000	11.6500	-5.285%	3	167	-98.197%
2026-04-23	10.0000	12.4500	10.0000	12.3000	+44.028%	81	164	-98.293%
2026-04-22	8.0000	8.5400	8.0000	8.5400	-2.400%	33	121	-97.541%
2026-04-21	8.7500	8.7500	8.7500	8.7500	-1.242%	1	109	-97.600%
2026-04-20	8.8600	8.8600	8.8600	8.8600	-9.684%	6	109	-97.630%
2026-04-16	9.1500	10.0000	9.1500	9.8100	-5.673%	5	109	-97.859%
2026-04-15	11.1500	11.1500	10.4000	10.4000	-14.403%	31	108	-97.981%
2026-04-14	11.9200	12.1500	11.9200	12.1500	+0.830%	7	81	-98.272%
2026-04-13	13.1000	13.1000	12.0500	12.0500	-19.398%	13	81	-98.257%
2026-04-10	14.2500	14.9800	14.2500	14.9500	+10.251%	19	83	-98.595%
2026-04-09	13.5500	13.6300	13.5500	13.5600	+44.255%	5	80	-98.451%
2026-04-02	9.5500	9.5500	9.3500	9.4000	-2.083%	47	66	-97.766%
2026-03-31	9.6000	9.6000	9.6000	9.6000	-15.789%	5	66	-97.813%
2026-03-27	11.2500	11.4000	11.2500	11.4000	+12.315%	9	63	-98.158%
2026-03-26	10.1500	10.1500	10.1500	10.1500	-0.976%	1	57	-97.931%
2026-03-25	10.2500	10.2500	10.2500	10.2500	+1.485%	3	56	-97.951%
2026-03-24	10.1000	10.1000	10.1000	10.1000	+38.356%	1	56	-97.921%
2026-03-17	7.0800	7.3000	7.0800	7.3000	-2.276%	29	55	-97.123%
2026-03-16	7.4700	7.4700	7.4700	7.4700	-2.353%	4	32	-97.189%
2026-03-12	7.6500	7.6500	7.6500	7.6500	-14.525%	1	28	-97.255%
2026-03-10	9.6000	9.6500	8.9500	8.9500	0.000%	3	28	-97.654%
2026-03-09	8.9500	8.9500	8.9500	8.9500	+2.286%	1	28	-97.654%
2026-03-06	8.9500	8.9500	8.7500	8.7500	-1.685%	2	29	-97.600%
2026-03-05	8.7500	8.9000	8.7500	8.9000	-14.010%	5	27	-97.640%
2026-03-03	10.7000	10.7500	10.3500	10.3500	+2.985%	26	27	-97.971%
2026-02-27	10.0500	10.0500	10.0500	10.0500	-28.774%	1	3	-97.910%
2026-02-23	14.1100	14.1100	14.1100	14.1100	0.000%	2	0	-98.512%