Dark

CRM20261218P100
CRM Dec 18 2026 100.00 Put (CRM261218P00100000)
option OPRA

EOD

Sep 28, 2026

0.08000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0800	0.0800	0.0800	0.0800	0.000%	20	628	0.000%
2026-09-17	0.0800	0.0800	0.0800	0.0800	+14.286%	1	628	0.000%
2026-09-15	0.0900	0.0900	0.0700	0.0700	-22.222%	2	628	+14.286%
2026-09-14	0.0900	0.0900	0.0900	0.0900	-18.182%	1	627	-11.111%
2026-09-11	0.0700	0.1100	0.0700	0.1100	+37.500%	188	627	-27.273%
2026-09-10	0.1200	0.1200	0.0700	0.0800	-20.000%	255	674	0.000%
2026-09-09	0.0600	0.1400	0.0600	0.1000	-23.077%	262	648	-20.000%
2026-09-08	0.1000	0.1400	0.0600	0.1300	+160.000%	135	602	-38.462%
2026-09-04	0.0900	0.1300	0.0500	0.0500	-54.545%	472	520	+60.000%
2026-09-03	0.1000	0.1300	0.0400	0.1100	+10.000%	1,247	520	-27.273%
2026-08-31	0.1000	0.1000	0.1000	0.1000	+100.000%	1	314	-20.000%
2026-08-28	0.1200	0.1200	0.0500	0.0500	-68.750%	6	314	+60.000%
2026-08-26	0.2900	0.2900	0.1600	0.1600	-30.435%	89	313	-50.000%
2026-08-25	0.1800	0.2800	0.1200	0.2300	+4.545%	289	343	-65.217%
2026-08-24	0.2000	0.2400	0.1500	0.2200	+10.000%	121	295	-63.636%
2026-08-21	0.2300	0.2700	0.2000	0.2000	+11.111%	28	227	-60.000%
2026-08-20	0.1600	0.1800	0.1600	0.1800	-21.739%	45	237	-55.556%
2026-08-18	0.2800	0.3500	0.2300	0.2300	-23.333%	69	238	-65.217%
2026-08-13	0.3500	0.3500	0.3000	0.3000	-14.286%	2	237	-73.333%
2026-08-11	0.3500	0.3500	0.3500	0.3500	-30.000%	1	238	-77.143%
2026-08-07	0.4500	0.5000	0.4500	0.5000	-27.536%	6	238	-84.000%
2026-08-06	0.6900	0.6900	0.6900	0.6900	+21.053%	3	239	-88.406%
2026-08-05	0.5300	0.5700	0.5300	0.5700	-32.941%	2	242	-85.965%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+11.842%	1	243	-90.588%
2026-07-29	0.7600	0.7600	0.7600	0.7600	+10.145%	4	243	-89.474%
2026-07-28	0.9200	0.9200	0.6900	0.6900	-27.368%	3	247	-88.406%
2026-07-27	1.1700	1.1700	0.9500	0.9500	-44.767%	10	249	-91.579%
2026-07-23	1.6400	1.7200	1.6400	1.7200	+22.857%	50	251	-95.349%
2026-07-22	1.4000	1.4000	1.4000	1.4000	+5.263%	23	215	-94.286%
2026-07-20	1.4000	1.4000	1.3300	1.3300	+7.258%	20	218	-93.985%
2026-07-16	1.3600	1.3600	1.2000	1.2400	-22.013%	5	221	-93.548%
2026-07-10	1.6000	1.6000	1.5200	1.5900	-3.049%	26	221	-94.969%
2026-07-06	1.8000	1.8000	1.6400	1.6400	-13.228%	6	221	-95.122%
2026-07-01	1.9500	1.9500	1.8900	1.8900	-25.882%	21	217	-95.767%
2026-06-26	2.5500	2.5500	2.5500	2.5500	-1.923%	5	201	-96.863%
2026-06-24	2.5700	2.6300	2.5700	2.6000	-2.622%	20	201	-96.923%
2026-06-23	2.7200	2.7200	2.6700	2.6700	-11.000%	3	202	-97.004%
2026-06-22	2.7100	3.0000	2.7100	3.0000	+9.091%	9	199	-97.333%
2026-06-18	2.7100	2.7500	2.7100	2.7500	+27.907%	14	202	-97.091%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+3.865%	8	202	-96.279%
2026-06-16	2.1300	2.1800	2.0700	2.0700	-1.896%	14	202	-96.135%
2026-06-11	2.0500	2.1100	2.0500	2.1100	+117.526%	2	189	-96.209%
2026-06-02	1.1500	1.1500	0.9700	0.9700	+7.778%	13	188	-91.753%
2026-06-01	0.7100	1.1800	0.7100	0.9000	-26.230%	3	200	-91.111%
2026-05-29	1.4300	1.4300	1.2200	1.2200	-29.480%	3	202	-93.443%
2026-05-28	1.5500	1.7300	1.1900	1.7300	0.000%	17	202	-95.376%
2026-05-27	1.7400	1.7400	1.7200	1.7300	+6.790%	11	206	-95.376%
2026-05-26	1.6000	1.6200	1.6000	1.6200	-5.263%	2	205	-95.062%
2026-05-22	1.7100	1.7100	1.7100	1.7100	-13.198%	5	202	-95.322%
2026-05-21	1.9600	1.9700	1.9600	1.9700	+6.486%	4	202	-95.939%
2026-05-20	2.0200	2.0300	1.8500	1.8500	+8.824%	25	202	-95.676%
2026-05-19	1.7000	1.7000	1.7000	1.7000	-31.174%	3	204	-95.294%
2026-05-14	2.4200	2.4700	2.4200	2.4700	+26.667%	5	204	-96.761%
2026-05-11	1.9800	1.9800	1.9500	1.9500	+25.806%	6	201	-95.897%
2026-05-07	1.5500	1.5500	1.5500	1.5500	-10.920%	1	201	-94.839%
2026-05-06	1.7400	1.7400	1.7400	1.7400	-1.695%	1	202	-95.402%
2026-05-05	1.7700	1.7700	1.7700	1.7700	+15.686%	1	202	-95.480%
2026-05-04	1.5300	1.5300	1.5300	1.5300	-17.742%	1	202	-94.771%
2026-05-01	1.8600	1.8600	1.8600	1.8600	-17.333%	1	203	-95.699%
2026-04-30	2.3000	2.3600	2.2500	2.2500	+2.740%	66	203	-96.444%
2026-04-29	2.2100	2.2100	2.1500	2.1900	+4.286%	22	183	-96.347%
2026-04-28	2.1800	2.1800	2.1000	2.1000	-22.794%	10	180	-96.190%
2026-04-24	2.7200	2.7200	2.7200	2.7200	+1.873%	1	171	-97.059%
2026-04-23	2.4600	2.7400	2.3500	2.6700	+30.244%	34	171	-97.004%
2026-04-22	2.0500	2.0500	2.0500	2.0500	+5.128%	1	181	-96.098%
2026-04-17	1.9400	1.9500	1.9400	1.9500	-10.959%	19	181	-95.897%
2026-04-16	2.2100	2.2100	2.1900	2.1900	-10.612%	5	181	-96.347%
2026-04-15	2.7300	2.7300	2.3800	2.4500	-11.552%	26	181	-96.735%
2026-04-14	2.8900	2.8900	2.7000	2.7700	-7.667%	14	160	-97.112%
2026-04-13	3.3000	3.3000	3.0000	3.0000	-14.286%	26	160	-97.333%
2026-04-10	3.3000	3.5400	3.3000	3.5000	+14.754%	74	166	-97.714%
2026-04-09	2.7100	3.1200	2.6700	3.0500	+25.514%	198	144	-97.377%
2026-04-08	2.0800	2.4700	2.0100	2.4300	+9.955%	1,137	144	-96.708%
2026-04-07	2.2100	2.2100	2.2100	2.2100	-0.450%	2	96	-96.380%
2026-04-06	2.3100	2.3100	2.2200	2.2200	-2.203%	2	94	-96.396%
2026-04-02	2.2700	2.2700	2.2700	2.2700	-17.455%	1	92	-96.476%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-0.722%	2	92	-97.091%
2026-03-27	2.5000	2.7800	2.5000	2.7700	+15.900%	12	94	-97.112%
2026-03-26	2.3900	2.3900	2.3900	2.3900	+16.585%	2	84	-96.653%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-17.671%	1	84	-96.098%
2026-03-24	2.4100	2.5000	2.3800	2.4900	+23.267%	10	84	-96.787%
2026-03-12	1.8800	2.0200	1.8800	2.0200	-12.174%	3	77	-96.040%
2026-03-11	2.3000	2.3000	2.3000	2.3000	-13.858%	1	79	-96.522%
2026-03-03	2.6900	2.7700	2.6600	2.6700	+4.706%	22	80	-97.004%
2026-02-27	2.5500	2.5500	2.5500	2.5500	+11.354%	1	72	-96.863%
2026-02-26	2.2300	2.2900	2.2300	2.2900	-15.185%	8	72	-96.507%
2026-02-25	3.2000	3.2000	2.7000	2.7000	-23.944%	8	58	-97.037%
2026-02-23	3.3000	3.8300	3.3000	3.5500	+24.561%	21	58	-97.746%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-5.316%	10	48	-97.193%
2026-02-17	2.8100	3.0100	2.4500	3.0100	+11.481%	4	38	-97.342%
2026-02-13	2.7300	2.7300	2.7000	2.7000	-7.534%	6	29	-97.037%
2026-02-12	2.7500	2.9200	2.7500	2.9200	+8.955%	17	29	-97.260%
2026-02-11	2.7000	2.7000	2.6800	2.6800	+11.667%	5	14	-97.015%
2026-02-06	2.4000	2.4000	2.4000	2.4000	+4.348%	1	9	-96.667%
2026-02-05	2.0000	2.3000	2.0000	2.3000	0.000%	8	8	-96.522%