Dark

CRM20261120P155
CRM Nov 20 2026 155.00 Put (CRM261120P00155000)
option OPRA

EOD

Sep 29, 2026

0.3000+15.385%(+0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.3000	0.3000	+15.385%	6	378	0.000%
2026-09-28	0.3500	0.3600	0.2600	0.2600	+18.182%	8	384	+15.385%
2026-09-25	0.3200	0.3200	0.2200	0.2200	0.000%	2	381	+36.364%
2026-09-24	0.3100	0.3100	0.2200	0.2200	-8.333%	2	380	+36.364%
2026-09-23	0.3500	0.3500	0.2400	0.2400	-4.000%	2	379	+25.000%
2026-09-21	0.3700	0.3700	0.2500	0.2500	0.000%	4	380	+20.000%
2026-09-17	0.3500	0.3500	0.2500	0.2500	-7.407%	3	380	+20.000%
2026-09-16	0.3500	0.4000	0.2700	0.2700	-15.625%	3	380	+11.111%
2026-09-15	0.3300	0.3300	0.3200	0.3200	-13.514%	40	379	-6.250%
2026-09-09	0.3700	0.3700	0.3700	0.3700	-7.500%	1	389	-18.919%
2026-09-08	0.4000	0.4000	0.4000	0.4000	+60.000%	5	389	-25.000%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-35.897%	16	405	+20.000%
2026-09-03	0.3900	0.3900	0.3900	0.3900	-2.500%	1	405	-23.077%
2026-09-02	0.4000	0.4000	0.4000	0.4000	+42.857%	3	404	-25.000%
2026-08-31	0.3900	0.4000	0.2800	0.2800	0.000%	20	401	+7.143%
2026-08-28	0.6900	0.6900	0.2500	0.2800	+3.704%	25	389	+7.143%
2026-08-27	0.4600	0.5000	0.2400	0.2700	-85.326%	35	392	+11.111%
2026-08-26	2.3800	2.3800	1.8400	1.8400	+1.099%	32	408	-83.696%
2026-08-25	2.0200	2.0200	1.7800	1.8200	+8.333%	43	419	-83.516%
2026-08-24	1.7300	2.1900	1.6800	1.6800	-6.667%	5	406	-82.143%
2026-08-21	2.0100	2.0100	1.8000	1.8000	-20.000%	7	408	-83.333%
2026-08-20	2.2500	2.2500	2.2500	2.2500	+2.740%	2	411	-86.667%
2026-08-19	2.8800	2.8800	2.1800	2.1900	-19.188%	6	411	-86.301%
2026-08-18	2.7100	2.7100	2.7100	2.7100	-23.662%	1	411	-88.930%
2026-08-17	3.4500	3.5500	3.4000	3.5500	+34.981%	12	412	-91.549%
2026-08-13	3.3600	3.8300	2.6300	2.6300	-33.418%	21	419	-88.593%
2026-08-12	3.9500	3.9500	3.9500	3.9500	+14.493%	1	417	-92.405%
2026-08-11	3.3300	3.5000	3.3300	3.4500	-6.250%	6	418	-91.304%
2026-08-10	4.2900	4.2900	3.6800	3.6800	-20.000%	21	419	-91.848%
2026-08-07	4.6000	4.8800	4.6000	4.6000	-25.325%	26	423	-93.478%
2026-08-06	6.4500	6.4500	6.0000	6.1600	+35.385%	12	412	-95.130%
2026-08-05	5.0600	5.1500	4.5500	4.5500	-16.052%	127	410	-93.407%
2026-08-04	6.0000	6.0000	5.4200	5.4200	-6.713%	7	331	-94.465%
2026-08-03	6.1000	6.1000	5.7700	5.8100	-25.032%	14	330	-94.836%
2026-07-30	8.3500	8.6000	7.7000	7.7500	+30.252%	34	330	-96.129%
2026-07-29	6.8500	6.8500	5.9000	5.9500	-20.134%	80	304	-94.958%
2026-07-28	7.7600	7.9000	6.9500	7.4500	-14.368%	35	296	-95.973%
2026-07-27	10.3900	10.3900	8.6500	8.7000	-32.819%	49	275	-96.552%
2026-07-24	13.3000	13.3000	12.5400	12.9500	-14.238%	7	270	-97.683%
2026-07-23	15.0500	15.4000	14.9500	15.1000	+18.898%	38	273	-98.013%
2026-07-22	11.6500	12.7500	11.6500	12.7000	+15.455%	119	264	-97.638%
2026-07-21	11.0000	11.0000	11.0000	11.0000	+12.130%	1	278	-97.273%
2026-07-20	9.8100	9.8100	9.8100	9.8100	-7.278%	1	277	-96.942%
2026-07-16	10.6500	10.6500	10.5800	10.5800	-4.167%	25	277	-97.164%
2026-07-15	10.9000	11.1000	10.9000	11.0400	-4.416%	17	277	-97.283%
2026-07-14	12.3000	12.3000	11.5500	11.5500	+9.479%	29	262	-97.403%
2026-07-13	11.3500	11.3500	9.9000	10.5500	-20.076%	5	264	-97.156%
2026-07-09	13.0000	13.2000	12.8500	13.2000	+10.000%	8	265	-97.727%
2026-07-08	12.0000	12.0000	12.0000	12.0000	+14.286%	1	265	-97.500%
2026-07-07	10.7800	10.7800	10.5000	10.5000	-20.455%	3	265	-97.143%
2026-07-06	13.2000	13.2000	13.2000	13.2000	+0.610%	1	265	-97.727%
2026-07-01	13.5700	13.5700	12.9700	13.1200	-19.509%	9	265	-97.713%
2026-06-30	16.1100	16.3000	16.1100	16.3000	+6.466%	2	265	-98.160%
2026-06-29	14.8500	15.3100	14.8500	15.3100	-4.313%	3	264	-98.040%
2026-06-26	16.0000	16.0000	16.0000	16.0000	-15.119%	1	262	-98.125%
2026-06-25	18.9400	19.4000	18.8500	18.8500	+6.197%	10	262	-98.408%
2026-06-23	18.5500	18.5500	17.7500	17.7500	-10.804%	2	264	-98.310%
2026-06-22	20.2500	20.3500	19.9000	19.9000	+7.859%	5	263	-98.492%
2026-06-18	18.9000	18.9000	18.3500	18.4500	+7.580%	10	270	-98.374%
2026-06-17	15.9000	17.1500	15.9000	17.1500	+12.092%	27	270	-98.251%
2026-06-16	14.6500	15.3000	14.6500	15.3000	+6.250%	3	270	-98.039%
2026-06-15	13.3500	14.4000	13.3500	14.4000	+2.491%	4	271	-97.917%
2026-06-12	14.9000	14.9500	14.0500	14.0500	-0.355%	22	267	-97.865%
2026-06-11	13.8200	14.3500	13.7500	14.1000	+19.492%	14	260	-97.872%
2026-06-10	11.7000	11.8500	11.7000	11.8000	0.000%	15	251	-97.458%
2026-06-09	10.2500	11.8000	10.2500	11.8000	+25.532%	21	240	-97.458%
2026-06-08	9.3000	9.4500	9.2000	9.4000	+11.243%	14	242	-96.809%
2026-06-05	8.4000	8.4500	8.4000	8.4500	+3.049%	13	238	-96.450%
2026-06-04	7.6000	8.3000	7.6000	8.2000	+1.235%	28	235	-96.341%
2026-06-03	7.9000	8.1000	7.9000	8.1000	+14.085%	13	227	-96.296%
2026-06-02	6.7500	7.2000	6.7500	7.1000	+24.561%	5	223	-95.775%
2026-06-01	5.6000	5.7000	5.5000	5.7000	-44.390%	30	220	-94.737%
2026-05-28	10.3000	10.5000	10.2500	10.2500	-8.072%	14	196	-97.073%
2026-05-27	10.8000	11.6000	10.5000	11.1500	+3.241%	66	193	-97.309%
2026-05-22	11.3000	11.3000	10.8000	10.8000	-14.625%	7	170	-97.222%
2026-05-21	12.6500	12.6500	12.6500	12.6500	+11.947%	1	170	-97.628%
2026-05-19	10.1500	11.3000	9.9000	11.3000	-4.237%	17	170	-97.345%
2026-05-18	11.9500	12.0000	11.7000	11.8000	-9.924%	26	160	-97.458%
2026-05-15	13.4400	13.4400	13.1000	13.1000	-12.957%	6	160	-97.710%
2026-05-14	15.0000	15.0500	15.0000	15.0500	-2.589%	4	155	-98.007%
2026-05-13	14.6000	15.8000	14.5500	15.4500	+12.774%	13	107	-98.058%
2026-05-12	12.6000	13.8000	12.6000	13.7000	+14.167%	99	107	-97.810%
2026-05-11	12.0000	12.0000	12.0000	12.0000	+20.000%	1	107	-97.500%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-20.635%	1	106	-97.000%
2026-04-30	12.6000	12.6000	12.6000	12.6000	+7.692%	1	105	-97.619%
2026-04-29	11.6500	11.8000	11.6000	11.7000	+3.540%	13	105	-97.436%
2026-04-28	11.4500	11.5000	11.3000	11.3000	-5.042%	30	105	-97.345%
2026-04-27	11.9000	11.9000	11.9000	11.9000	-16.197%	7	97	-97.479%
2026-04-23	13.6000	14.2000	13.6000	14.2000	+48.691%	3	97	-97.887%
2026-04-21	9.5500	9.5500	9.5500	9.5500	-11.163%	1	96	-96.859%
2026-04-17	9.8000	10.9000	9.8000	10.7500	-6.926%	22	96	-97.209%
2026-04-16	11.1700	11.5500	11.1700	11.5500	-4.070%	32	85	-97.403%
2026-04-15	12.3500	12.3500	12.0400	12.0400	-12.436%	20	85	-97.508%
2026-04-13	13.8000	13.8000	13.7500	13.7500	-12.920%	2	78	-97.818%
2026-04-10	15.7900	15.7900	15.7900	15.7900	+5.831%	1	76	-98.100%
2026-04-09	13.4200	14.9200	13.4200	14.9200	+39.439%	5	76	-97.989%
2026-04-08	10.7000	10.7000	10.7000	10.7000	-2.283%	1	75	-97.196%
2026-04-01	11.5500	11.5500	10.9500	10.9500	-6.809%	27	74	-97.260%
2026-03-31	11.7500	11.7500	11.7500	11.7500	-4.472%	4	62	-97.447%
2026-03-30	12.3000	12.3000	12.3000	12.3000	-5.747%	1	58	-97.561%
2026-03-27	13.0500	13.0500	13.0500	13.0500	+7.851%	10	58	-97.701%
2026-03-25	11.6000	12.6500	11.5000	12.1000	+2.110%	10	50	-97.521%
2026-03-24	11.2000	11.8500	11.2000	11.8500	+37.471%	7	48	-97.468%
2026-03-17	8.3000	8.6200	8.3000	8.6200	-0.920%	9	49	-96.520%
2026-03-16	8.7000	8.7000	8.7000	8.7000	-12.121%	1	55	-96.552%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-8.587%	1	55	-96.970%
2026-03-04	11.3600	11.3600	10.8300	10.8300	-0.642%	6	56	-97.230%
2026-03-03	12.1000	12.1500	10.9000	10.9000	-6.438%	43	50	-97.248%
2026-02-27	11.6500	11.6500	11.6500	11.6500	-15.396%	1	7	-97.425%
2026-02-24	13.7700	13.7700	13.7700	13.7700	-14.472%	1	0	-97.821%
2026-02-23	15.5200	16.7000	15.5200	16.1000	0.000%	5	0	-98.137%