Dark

CRM20261218P125
CRM Dec 18 2026 125.00 Put (CRM261218P00125000)
option OPRA

EOD

Sep 29, 2026

0.1800+12.500%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.1800	0.1800	+12.500%	2	571	0.000%
2026-09-25	0.2600	0.2600	0.1300	0.1600	+6.667%	10	572	+12.500%
2026-09-24	0.2100	0.2500	0.1400	0.1500	-11.765%	17	572	+20.000%
2026-09-22	0.2800	0.2800	0.1700	0.1700	-41.379%	2	581	+5.882%
2026-09-21	0.2900	0.2900	0.2900	0.2900	+70.588%	1	580	-37.931%
2026-09-18	0.2900	0.2900	0.1700	0.1700	-5.556%	4	580	+5.882%
2026-09-17	0.1900	0.1900	0.1800	0.1800	-25.000%	5	580	0.000%
2026-09-16	0.3100	0.3400	0.2400	0.2400	+41.176%	8	580	-25.000%
2026-09-15	0.2700	0.2700	0.1700	0.1700	-19.048%	2	579	+5.882%
2026-09-14	0.2100	0.2100	0.2100	0.2100	-30.000%	1	579	-14.286%
2026-09-11	0.3000	0.3000	0.3000	0.3000	+15.385%	1	580	-40.000%
2026-09-10	0.2500	0.3000	0.1800	0.2600	-3.704%	34	580	-30.769%
2026-09-09	0.3100	0.3100	0.2700	0.2700	-3.571%	3	578	-33.333%
2026-09-08	0.2100	0.2800	0.2100	0.2800	+64.706%	4	576	-35.714%
2026-09-04	0.2300	0.2500	0.1400	0.1700	0.000%	26	567	+5.882%
2026-09-03	0.2500	0.2500	0.1600	0.1700	-5.556%	32	567	+5.882%
2026-08-28	0.2900	0.2900	0.1800	0.1800	-10.000%	60	567	0.000%
2026-08-27	0.2100	0.2800	0.1600	0.2000	-70.588%	14	579	-10.000%
2026-08-26	0.6800	0.6800	0.6800	0.6800	+3.030%	2	588	-73.529%
2026-08-25	0.6600	0.6600	0.6600	0.6600	0.000%	1	586	-72.727%
2026-08-24	0.7900	0.7900	0.6600	0.6600	-25.843%	50	585	-72.727%
2026-08-21	0.8900	0.8900	0.8900	0.8900	+15.584%	9	607	-79.775%
2026-08-20	0.8000	0.8000	0.7700	0.7700	-9.412%	37	616	-76.623%
2026-08-19	0.9600	1.1500	0.8500	0.8500	-15.000%	54	646	-78.824%
2026-08-18	1.0900	1.1700	0.9700	1.0000	-17.355%	11	599	-82.000%
2026-08-17	1.1400	1.2100	1.1400	1.2100	+5.217%	3	599	-85.124%
2026-08-13	1.2500	1.2500	1.1500	1.1500	-17.857%	51	597	-84.348%
2026-08-12	1.4000	1.4000	1.4000	1.4000	+12.903%	2	648	-87.143%
2026-08-11	1.3500	1.3500	1.2400	1.2400	-11.429%	3	650	-85.484%
2026-08-10	1.6500	1.6500	1.4000	1.4000	-25.134%	5	652	-87.143%
2026-08-07	1.8700	1.8700	1.8700	1.8700	-4.103%	1	655	-90.374%
2026-08-05	2.0400	2.0400	1.9500	1.9500	-7.143%	2	655	-90.769%
2026-08-04	2.3600	2.3600	2.1000	2.1000	-22.222%	3	653	-91.429%
2026-07-31	2.9600	2.9600	2.6200	2.7000	-10.000%	202	655	-93.333%
2026-07-30	3.0000	3.0000	3.0000	3.0000	+26.050%	2	790	-94.000%
2026-07-29	2.6500	2.7300	2.3800	2.3800	-16.783%	20	792	-92.437%
2026-07-28	2.8200	2.8600	2.8000	2.8600	-20.556%	56	805	-93.706%
2026-07-27	3.6000	3.7100	3.6000	3.6000	-26.230%	6	841	-95.000%
2026-07-24	4.8800	4.8800	4.8800	4.8800	-15.278%	1	845	-96.311%
2026-07-23	5.0500	5.8800	5.0000	5.7600	+21.263%	45	845	-96.875%
2026-07-22	4.6200	4.8500	4.6200	4.7500	+25.000%	276	840	-96.211%
2026-07-20	4.2900	4.2900	3.8000	3.8000	-8.873%	7	930	-95.263%
2026-07-17	4.1700	4.1700	4.1700	4.1700	+3.474%	2	935	-95.683%
2026-07-16	4.3000	4.4000	4.0300	4.0300	-6.279%	3	935	-95.533%
2026-07-14	4.3000	4.3000	4.3000	4.3000	-12.245%	2	934	-95.814%
2026-07-10	4.8500	4.9000	4.8500	4.9000	-9.091%	2	935	-96.327%
2026-07-09	6.0200	6.0200	5.3900	5.3900	+10.678%	40	935	-96.660%
2026-07-08	4.8700	4.8700	4.8700	4.8700	-4.510%	1	895	-96.304%
2026-07-06	5.4900	5.4900	4.9000	5.1000	-7.273%	26	896	-96.471%
2026-07-01	5.5000	5.7000	5.4500	5.5000	-16.031%	34	904	-96.727%
2026-06-30	6.5000	6.6500	6.5000	6.5500	+8.264%	103	901	-97.252%
2026-06-29	6.1000	6.1000	6.0000	6.0500	-11.679%	11	900	-97.025%
2026-06-26	6.9500	7.1000	6.6800	6.8500	-15.432%	36	890	-97.372%
2026-06-25	8.1300	8.1300	7.5000	8.1000	+4.516%	72	892	-97.778%
2026-06-24	7.5500	7.7500	7.1000	7.7500	+2.243%	107	879	-97.677%
2026-06-23	8.0300	8.0300	7.4000	7.5800	-11.860%	4	873	-97.625%
2026-06-22	7.6500	8.9300	7.6500	8.6000	+5.134%	213	870	-97.907%
2026-06-18	8.1400	8.2000	7.7700	8.1800	+18.379%	125	820	-97.800%
2026-06-17	6.4700	6.9100	6.3500	6.9100	+10.560%	73	820	-97.395%
2026-06-16	6.0000	6.2500	6.0000	6.2500	+3.306%	219	820	-97.120%
2026-06-15	5.8000	6.0500	5.5000	6.0500	-3.200%	91	601	-97.025%
2026-06-12	6.2000	6.3000	6.2000	6.2500	+4.167%	6	538	-97.120%
2026-06-11	6.3400	6.3700	6.0000	6.0000	+17.647%	419	535	-97.000%
2026-06-10	5.1000	5.1000	5.1000	5.1000	-0.971%	1	648	-96.471%
2026-06-09	5.1000	5.2500	5.1000	5.1500	+28.750%	407	647	-96.505%
2026-06-08	4.0000	4.0000	4.0000	4.0000	+6.952%	4	247	-95.500%
2026-06-05	3.7400	3.7400	3.7400	3.7400	+10.979%	1	246	-95.187%
2026-06-04	3.3700	3.3700	3.3700	3.3700	-3.714%	1	246	-94.659%
2026-06-03	3.3200	3.5000	3.3200	3.5000	+9.375%	36	247	-94.857%
2026-06-01	3.1200	3.2000	2.5100	3.2000	-29.047%	7	222	-94.375%
2026-05-28	4.5000	4.6500	4.5000	4.5100	-5.053%	3	223	-96.009%
2026-05-27	4.7500	4.7500	4.7500	4.7500	+0.636%	12	221	-96.211%
2026-05-26	4.7200	4.7200	4.7200	4.7200	-1.667%	1	213	-96.186%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-9.434%	1	213	-96.250%
2026-05-21	5.6800	5.6800	5.3000	5.3000	-0.935%	3	212	-96.604%
2026-05-20	5.2800	5.4400	5.2700	5.3500	+22.426%	19	212	-96.636%
2026-05-19	4.6700	4.6700	4.3700	4.3700	-21.544%	2	209	-95.881%
2026-05-18	5.5700	5.5700	5.5700	5.5700	-14.962%	1	209	-96.768%
2026-05-14	6.4500	6.5500	6.4000	6.5500	-4.380%	23	209	-97.252%
2026-05-13	6.4500	6.8500	6.4500	6.8500	+21.239%	60	165	-97.372%
2026-05-11	5.6500	5.6500	5.6500	5.6500	+32.941%	15	165	-96.814%
2026-05-07	4.2500	4.2500	4.2500	4.2500	-3.409%	1	176	-95.765%
2026-05-05	4.6000	4.6000	4.4000	4.4000	-11.111%	9	177	-95.909%
2026-05-01	4.9500	4.9500	4.9500	4.9500	-12.852%	1	176	-96.364%
2026-04-30	5.6800	5.6800	5.6800	5.6800	+6.168%	1	176	-96.831%
2026-04-28	5.3500	5.3500	5.3500	5.3500	-19.428%	1	176	-96.636%
2026-04-23	6.4000	6.6400	6.4000	6.6400	+39.203%	3	175	-97.289%
2026-04-22	4.7700	4.7700	4.7700	4.7700	-2.851%	1	171	-96.226%
2026-04-21	4.9100	4.9100	4.9100	4.9100	-2.386%	1	170	-96.334%
2026-04-17	4.8600	5.0300	4.8600	5.0300	-10.179%	16	170	-96.421%
2026-04-15	5.6000	5.6000	5.6000	5.6000	-28.662%	10	155	-96.786%
2026-04-10	7.5500	7.8500	7.5500	7.8500	+7.534%	49	150	-97.707%
2026-04-09	7.2500	7.3500	7.2500	7.3000	+30.357%	3	126	-97.534%
2026-04-08	5.0500	5.6000	5.0500	5.6000	+13.131%	7	125	-96.786%
2026-03-20	4.9500	5.0000	4.9500	4.9500	+6.452%	3	122	-96.364%
2026-03-19	4.6500	4.6500	4.6500	4.6500	+17.128%	1	125	-96.129%
2026-03-17	3.9700	3.9700	3.9700	3.9700	-15.171%	2	124	-95.466%
2026-03-12	4.6800	4.6800	4.6800	4.6800	-5.455%	1	122	-96.154%
2026-03-11	4.9500	4.9500	4.9500	4.9500	-3.320%	1	122	-96.364%
2026-03-06	5.1200	5.1200	5.1200	5.1200	+1.992%	36	122	-96.484%
2026-03-05	4.9700	5.0200	4.9500	5.0200	-12.238%	4	122	-96.414%
2026-03-04	5.6000	5.7200	5.6000	5.7200	-3.704%	2	120	-96.853%
2026-03-02	5.9400	5.9400	5.9400	5.9400	+3.304%	1	118	-96.970%
2026-02-27	5.8000	5.8000	5.7500	5.7500	+7.477%	2	117	-96.870%
2026-02-26	5.3000	5.3500	5.2000	5.3500	-13.008%	13	117	-96.636%
2026-02-25	6.8800	6.9000	6.1500	6.1500	-15.172%	13	96	-97.073%
2026-02-24	7.2500	7.2500	7.2500	7.2500	+9.023%	1	96	-97.517%
2026-02-20	6.6500	6.6500	6.6500	6.6500	-1.481%	1	95	-97.293%
2026-02-19	6.7500	6.7500	6.7500	6.7500	+0.746%	1	94	-97.333%
2026-02-17	6.6000	6.7000	6.6000	6.7000	+8.065%	3	93	-97.313%
2026-02-12	6.2000	6.2000	6.2000	6.2000	-5.344%	1	93	-97.097%
2026-02-11	6.3200	6.5500	6.3200	6.5500	+12.931%	3	92	-97.252%
2026-02-06	5.8000	5.8000	5.8000	5.8000	+2.293%	2	90	-96.897%
2026-02-05	5.6700	5.6700	5.6700	5.6700	+11.176%	2	88	-96.825%
2026-02-04	5.1000	5.1000	5.1000	5.1000	+6.472%	2	86	-96.471%
2026-02-03	4.7900	4.7900	4.7900	4.7900	+77.407%	1	84	-96.242%
2026-02-02	2.7000	2.7000	2.7000	2.7000	-2.527%	2	83	-93.333%
2026-01-29	2.7700	2.7700	2.7700	2.7700	+38.500%	10	81	-93.502%
2026-01-23	2.0000	2.0000	2.0000	2.0000	-22.481%	60	73	-91.000%
2026-01-21	2.5700	2.5800	2.5700	2.5800	+11.688%	2	26	-93.023%
2026-01-20	2.3100	2.3100	2.3100	2.3100	+6.944%	1	25	-92.208%
2026-01-16	2.2100	2.2300	2.0900	2.1600	+27.059%	8	22	-91.667%
2026-01-15	1.7000	1.7000	1.7000	1.7000	-33.333%	1	22	-89.412%
2025-12-03	2.5500	2.5500	2.5500	2.5500	-17.742%	2	21	-92.941%
2025-11-26	3.2200	3.2200	3.1000	3.1000	+2.990%	2	17	-94.194%
2025-11-25	3.0100	3.0100	3.0100	3.0100	+33.186%	1	17	-94.020%
2025-10-24	2.2600	2.2600	2.2600	2.2600	-19.858%	3	16	-92.035%
2025-10-20	2.8200	2.8200	2.8200	2.8200	-14.024%	2	19	-93.617%
2025-10-09	3.2800	3.2800	3.2800	3.2800	+123.129%	5	21	-94.512%
2025-09-19	1.4700	1.4700	1.4700	1.4700	-55.723%	1	16	-87.755%
2025-08-14	3.3200	3.3200	3.3200	3.3200	+44.348%	1	16	-94.578%
2025-07-10	2.3800	2.3800	2.3000	2.3000	+3.604%	2	16	-92.174%
2025-07-09	2.2800	2.2800	2.2200	2.2200	+0.909%	2	16	-91.892%
2025-07-08	2.2500	2.2500	2.2000	2.2000	-1.786%	2	17	-91.818%
2025-07-07	2.4400	2.4400	2.2300	2.2400	-5.485%	4	18	-91.964%
2025-06-27	2.5200	2.5200	2.3000	2.3700	-1.250%	4	18	-92.405%
2025-06-26	2.5300	2.5300	2.4000	2.4000	-21.311%	2	19	-92.500%
2025-06-13	2.8300	3.0500	2.8300	3.0500	+5.536%	4	19	-94.098%
2025-06-12	2.8000	2.8900	2.7800	2.8900	+11.154%	3	19	-93.772%
2025-06-11	2.7000	2.8700	2.6000	2.6000	-7.801%	3	19	-93.077%
2025-06-10	2.6700	2.8200	2.6700	2.8200	+3.676%	2	17	-93.617%
2025-06-09	2.5900	2.7200	2.5900	2.7200	-1.805%	2	17	-93.382%
2025-06-06	2.6100	2.7700	2.6100	2.7700	-8.882%	4	17	-93.502%
2025-06-05	2.7800	3.0400	2.7800	3.0400	-0.328%	2	17	-94.079%
2025-06-04	2.8300	3.0500	2.8300	3.0500	-4.984%	2	17	-94.098%
2025-06-03	2.9500	3.2100	2.9500	3.2100	-3.021%	2	17	-94.393%
2025-06-02	3.1900	3.3100	3.1900	3.3100	+1.534%	2	17	-94.562%
2025-05-30	3.0900	3.2600	3.0900	3.2600	+0.308%	4	17	-94.479%
2025-05-27	3.1300	3.2500	3.1300	3.2500	+10.544%	2	17	-94.462%
2025-05-22	2.8200	2.9400	2.8200	2.9400	-1.672%	2	17	-93.878%
2025-05-21	2.8400	2.9900	2.8400	2.9900	+3.460%	2	17	-93.980%
2025-05-20	2.7000	2.8900	2.7000	2.8900	-0.345%	2	17	-93.772%
2025-05-19	2.6000	2.9000	2.6000	2.9000	+5.839%	2	17	-93.793%
2025-05-16	2.5600	2.7400	2.5600	2.7400	-0.364%	4	17	-93.431%
2025-05-15	2.6000	2.7500	2.6000	2.7500	+2.230%	2	17	-93.455%
2025-05-14	2.4800	2.6900	2.4800	2.6900	-16.718%	2	18	-93.309%
2025-05-09	2.9900	3.2300	2.9900	3.2300	-0.309%	4	18	-94.427%
2025-05-08	3.1800	3.2400	3.1800	3.2400	-5.814%	2	18	-94.444%
2025-05-07	3.1700	3.4400	3.1700	3.4400	+1.475%	2	18	-94.767%
2025-05-06	3.2300	3.3900	3.2300	3.3900	+0.893%	2	18	-94.690%
2025-05-02	3.2500	3.3600	3.2500	3.3600	-3.170%	4	18	-94.643%
2025-05-01	3.3400	3.4700	3.3400	3.4700	-8.684%	2	18	-94.813%
2025-04-30	3.6200	3.8000	3.6200	3.8000	-1.809%	2	18	-95.263%
2025-04-29	3.7300	3.8700	3.7300	3.8700	+0.519%	2	18	-95.349%
2025-04-28	3.6900	3.8500	3.6900	3.8500	-8.115%	2	18	-95.325%
2025-04-24	4.0800	4.1900	4.0800	4.1900	-7.709%	2	18	-95.704%
2025-04-23	4.3700	4.5400	4.3700	4.5400	-19.217%	2	17	-96.035%
2025-04-22	5.4100	5.6200	5.4100	5.6200	-7.107%	2	17	-96.797%
2025-04-21	5.8900	6.0500	5.8900	6.0500	+17.934%	4	17	-97.025%
2025-04-17	5.0300	5.1300	5.0300	5.1300	+42.500%	2	18	-96.491%
2025-03-31	3.6000	3.6000	3.6000	3.6000	+16.129%	3	18	-95.000%
2025-03-14	3.1000	3.1000	3.1000	3.1000	+47.619%	6	21	-94.194%
2025-03-04	2.1000	2.1000	2.1000	2.1000	+27.273%	3	23	-91.429%
2025-02-20	1.9500	1.9500	1.6500	1.6500	-47.619%	2	20	-89.091%
2024-10-03	3.1500	3.1500	3.1500	3.1500	-22.222%	3	21	-94.286%
2024-09-20	4.0500	4.0500	4.0500	4.0500	-1.220%	20	21	-95.556%
2024-09-13	4.1000	4.1000	4.1000	4.1000	-5.747%	20	21	-95.610%
2024-08-27	4.4500	4.4500	4.2500	4.3500	-34.586%	6	11	-95.862%
2024-08-05	6.6500	6.6500	6.6500	6.6500	+46.154%	2	14	-97.293%
2024-07-19	5.0000	5.0000	4.5500	4.5500	-6.186%	7	12	-96.044%
2024-06-25	4.8500	4.8500	4.8500	4.8500	-8.491%	3	9	-96.289%
2024-06-21	5.3000	5.3000	5.3000	5.3000	-13.821%	8	6	-96.604%
2024-06-05	6.1500	6.1500	6.1000	6.1500	+4.414%	4	6	-97.073%
2024-06-04	5.8900	5.8900	5.8900	5.8900	0.000%	4	4	-96.944%