Dark

CRM20261218P130
CRM Dec 18 2026 130.00 Put (CRM261218P00130000)
option OPRA

EOD

Aug 13, 2026

1.22-30.286%(-0.53)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6800	1.6800	1.2200	1.2200	-30.286%	59	645	0.000%
2026-08-12	1.6100	1.7500	1.6100	1.7500	+8.025%	9	649	-30.286%
2026-08-11	1.7700	1.7700	1.6200	1.6200	-9.497%	15	657	-24.691%
2026-08-10	2.0700	2.0700	1.7900	1.7900	-19.731%	12	657	-31.844%
2026-08-07	2.2300	2.2300	2.2300	2.2300	-23.891%	3	661	-45.291%
2026-08-06	2.9300	2.9300	2.9300	2.9300	+17.200%	3	664	-58.362%
2026-08-05	2.4500	2.5000	2.4500	2.5000	-7.407%	6	663	-51.200%
2026-08-03	2.8400	2.9000	2.7000	2.7000	-23.513%	11	665	-54.815%
2026-07-31	3.5300	3.5300	3.5300	3.5300	-13.902%	1	672	-65.439%
2026-07-30	4.1000	4.1000	4.1000	4.1000	+38.983%	10	672	-70.244%
2026-07-29	3.3000	3.3000	2.8800	2.9500	-15.714%	37	672	-58.644%
2026-07-28	3.8100	3.8100	3.3800	3.5000	-27.835%	75	693	-65.143%
2026-07-27	5.6000	5.6000	4.8500	4.8500	-18.487%	15	677	-74.845%
2026-07-24	6.3500	6.3500	5.9500	5.9500	-16.197%	51	677	-79.496%
2026-07-23	7.6000	7.6000	7.1000	7.1000	+20.339%	58	627	-82.817%
2026-07-22	5.6000	6.1500	5.6000	5.9000	+25.800%	118	674	-79.322%
2026-07-20	5.3200	5.3200	4.6900	4.6900	-7.129%	16	680	-73.987%
2026-07-17	5.0500	5.0500	5.0500	5.0500	+3.484%	1	679	-75.842%
2026-07-16	5.3700	5.3700	4.8800	4.8800	-14.386%	2	679	-75.000%
2026-07-14	5.7500	5.7500	5.7000	5.7000	+14.000%	3	679	-78.596%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-21.260%	1	679	-75.600%
2026-07-10	6.3000	6.3500	6.3000	6.3500	-3.788%	9	680	-80.787%
2026-07-09	7.2100	7.2100	6.6000	6.6000	+23.364%	3	675	-81.515%
2026-07-08	5.8800	5.8800	5.3500	5.3500	+0.943%	3	675	-77.196%
2026-07-07	5.3000	5.3000	5.3000	5.3000	-18.462%	1	675	-76.981%
2026-07-02	6.7000	6.7000	6.2000	6.5000	-2.256%	24	670	-81.231%
2026-07-01	6.8000	6.8000	6.5700	6.6500	-17.391%	6	670	-81.654%
2026-06-30	8.0800	8.0800	8.0500	8.0500	+8.784%	3	671	-84.845%
2026-06-29	7.4000	7.4000	7.4000	7.4000	-6.329%	4	670	-83.514%
2026-06-26	8.4500	8.5000	7.9000	7.9000	-17.017%	4	670	-84.557%
2026-06-25	9.7500	10.0000	9.0000	9.5200	+8.182%	37	669	-87.185%
2026-06-24	8.9400	9.0600	8.6000	8.8000	-3.297%	36	656	-86.136%
2026-06-23	9.3000	9.5500	8.8200	9.1000	-10.784%	28	653	-86.593%
2026-06-22	9.7000	10.6300	9.7000	10.2000	+4.082%	22	643	-88.039%
2026-06-18	9.6000	9.8000	9.4000	9.8000	+13.689%	265	538	-87.551%
2026-06-17	8.1000	8.6200	7.6500	8.6200	+14.933%	253	538	-85.847%
2026-06-16	7.6000	7.6800	7.5000	7.5000	+1.351%	70	538	-83.733%
2026-06-15	6.8300	7.4500	6.8000	7.4000	-1.987%	56	498	-83.514%
2026-06-12	7.7800	7.7800	7.4500	7.5500	+3.425%	5	479	-83.841%
2026-06-11	6.9300	7.7000	6.9300	7.3000	+16.800%	12	478	-83.288%
2026-06-10	6.2500	6.2500	5.9700	6.2500	+5.042%	38	484	-80.480%
2026-06-09	5.3000	6.3000	5.2900	5.9500	+22.680%	78	502	-79.496%
2026-06-08	4.8500	4.8500	4.8500	4.8500	+4.301%	10	546	-74.845%
2026-06-05	3.9000	4.6500	3.9000	4.6500	+3.333%	7	545	-73.763%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+28.571%	4	545	-72.889%
2026-06-02	3.8200	3.8200	3.5000	3.5000	+16.667%	13	541	-65.143%
2026-06-01	3.5000	3.5000	2.9400	3.0000	-26.829%	45	541	-59.333%
2026-05-29	4.3500	4.3500	4.1000	4.1000	-22.642%	13	561	-70.244%
2026-05-28	5.2800	5.6000	5.2800	5.3000	-8.146%	5	573	-76.981%
2026-05-27	5.6000	5.8300	5.3000	5.7700	+4.909%	77	574	-78.856%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-14.063%	1	517	-77.818%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+12.281%	1	518	-80.938%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-7.317%	1	518	-78.596%
2026-05-18	6.1500	6.1500	6.1500	6.1500	-8.889%	10	509	-80.163%
2026-05-15	7.2000	7.2000	6.6000	6.7500	-13.239%	10	509	-81.926%
2026-05-14	7.7500	7.8000	7.6000	7.7800	-4.774%	31	501	-84.319%
2026-05-13	7.5500	8.1700	7.5500	8.1700	+25.499%	32	441	-85.067%
2026-05-12	6.6100	6.6100	6.5100	6.5100	+5.340%	9	441	-81.260%
2026-05-11	6.1800	6.1800	6.1800	6.1800	+3.000%	1	441	-80.259%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+16.505%	1	440	-79.667%
2026-05-07	5.0000	5.1500	5.0000	5.1500	-2.830%	3	439	-76.311%
2026-05-04	5.1300	5.4000	5.1300	5.3000	-13.115%	12	440	-76.981%
2026-05-01	5.7200	6.1000	5.7100	6.1000	+9.910%	34	478	-80.000%
2026-04-30	5.5500	5.5500	5.5500	5.5500	-11.058%	30	478	-78.018%
2026-04-28	6.2400	6.2400	6.2400	6.2400	-5.455%	1	462	-80.449%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-9.091%	1	461	-81.515%
2026-04-24	7.4000	7.4000	7.2600	7.2600	+0.138%	5	461	-83.196%
2026-04-23	6.7000	7.5000	6.7000	7.2500	+35.768%	20	460	-83.172%
2026-04-22	5.3400	5.3400	5.3400	5.3400	+1.136%	10	446	-77.154%
2026-04-21	5.4700	5.4700	5.2800	5.2800	-7.368%	3	433	-76.894%
2026-04-20	5.6900	5.7000	5.6900	5.7000	-2.230%	2	433	-78.596%
2026-04-17	5.9000	5.9000	5.8300	5.8300	-2.017%	21	433	-79.074%
2026-04-16	5.8700	5.9500	5.8700	5.9500	-11.458%	2	438	-79.496%
2026-04-15	7.0000	7.2500	6.7200	6.7200	-16.522%	19	436	-81.845%
2026-04-13	8.9000	8.9000	8.0500	8.0500	-15.263%	4	423	-84.845%
2026-04-10	9.1000	9.6500	9.1000	9.5000	+42.429%	13	423	-87.158%
2026-03-31	6.6700	6.6700	6.6700	6.6700	-2.199%	1	419	-81.709%
2026-03-26	6.8200	6.8200	6.8200	6.8200	-4.348%	1	419	-82.111%
2026-03-25	7.2700	7.2700	7.1200	7.1300	+10.543%	4	419	-82.889%
2026-03-24	6.4500	6.4500	6.4500	6.4500	+16.216%	2	420	-81.085%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+28.770%	1	418	-78.018%
2026-03-17	4.3100	4.3100	4.3100	4.3100	-11.134%	1	418	-71.694%
2026-03-16	5.1000	5.1000	4.8500	4.8500	-10.019%	3	417	-74.845%
2026-03-12	5.3500	5.3900	5.3500	5.3900	-14.984%	2	420	-77.365%
2026-03-10	6.3400	6.3400	6.3400	6.3400	+8.748%	1	420	-80.757%
2026-03-09	5.8300	5.8300	5.8300	5.8300	-0.850%	1	421	-79.074%
2026-03-06	5.8800	5.8800	5.8800	5.8800	-2.000%	1	420	-79.252%
2026-03-05	6.3100	6.3100	6.0000	6.0000	-12.023%	3	420	-79.667%
2026-03-04	6.8200	6.8200	6.8200	6.8200	+0.294%	1	422	-82.111%
2026-03-03	6.8000	6.8000	6.8000	6.8000	-4.225%	10	422	-82.059%
2026-03-02	7.1000	7.1000	7.1000	7.1000	+5.185%	1	432	-82.817%
2026-02-27	7.3800	7.3800	6.3100	6.7500	+13.065%	24	431	-81.926%
2026-02-26	6.3400	6.4000	5.9700	5.9700	-15.797%	7	429	-79.564%
2026-02-25	7.3000	7.3500	7.0900	7.0900	-24.735%	193	254	-82.793%
2026-02-23	9.2500	9.5700	9.2500	9.4200	+19.392%	17	254	-87.049%
2026-02-20	7.2500	8.0300	7.2500	7.8900	+0.638%	7	250	-84.537%
2026-02-17	7.8400	7.8400	7.8400	7.8400	+8.738%	1	243	-84.439%
2026-02-11	7.0000	7.6000	7.0000	7.2100	+11.783%	12	242	-83.079%
2026-02-09	6.2500	6.4500	6.2500	6.4500	-3.443%	11	230	-81.085%
2026-02-05	6.6800	6.6800	6.6800	6.6800	+16.174%	1	219	-81.737%
2026-02-04	5.7500	5.7500	5.7500	5.7500	+5.505%	1	218	-78.783%
2026-02-03	4.8800	5.7000	4.8800	5.4500	+53.521%	5	217	-77.615%
2026-01-29	5.0500	5.0500	3.5500	3.5500	+37.597%	57	217	-65.634%
2026-01-28	2.5500	2.5800	2.5500	2.5800	+1.176%	9	182	-52.713%
2026-01-26	2.5500	2.5500	2.5500	2.5500	0.000%	1	173	-52.157%
2026-01-23	2.5500	2.5500	2.5500	2.5500	-14.430%	5	173	-52.157%
2026-01-21	2.9800	2.9800	2.9800	2.9800	+16.863%	2	169	-59.060%
2026-01-16	2.5500	2.6100	2.5300	2.5500	+13.333%	10	167	-52.157%
2026-01-14	2.3200	2.3700	2.2500	2.2500	+6.132%	40	167	-45.778%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+38.562%	1	139	-42.453%
2026-01-09	1.5900	1.5900	1.5300	1.5300	+2.685%	32	139	-20.261%
2026-01-08	1.4900	1.5100	1.4900	1.4900	+10.370%	28	139	-18.121%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-35.407%	1	157	-9.630%
2025-12-05	2.0900	2.0900	2.0900	2.0900	-42.424%	1	157	-41.627%
2025-11-25	3.6600	3.6600	3.6300	3.6300	-8.101%	2	158	-66.391%
2025-11-21	3.9500	3.9500	3.9500	3.9500	+8.219%	1	158	-69.114%
2025-11-20	3.6500	3.6500	3.6500	3.6500	+20.066%	40	158	-66.575%
2025-11-17	3.0400	3.0400	3.0400	3.0400	+7.420%	27	158	-59.868%
2025-11-07	2.8300	2.8300	2.8300	2.8300	-5.034%	20	158	-56.890%
2025-10-21	2.9800	2.9800	2.9800	2.9800	-12.610%	14	158	-59.060%
2025-10-16	3.5000	3.5000	3.3500	3.4100	-25.219%	12	172	-64.223%
2025-10-07	3.6500	4.5600	3.6500	4.5600	+40.308%	2	167	-73.246%
2025-10-06	3.2100	3.3500	3.2100	3.2500	-2.985%	70	167	-62.462%
2025-10-02	2.7600	3.3500	2.7600	3.3500	-1.471%	2	232	-63.582%
2025-10-01	3.4000	3.4000	3.4000	3.4000	+31.783%	5	231	-64.118%
2025-09-05	2.5800	2.5800	2.5800	2.5800	-3.731%	1	231	-52.713%
2025-09-04	2.6800	2.6800	2.6800	2.6800	-25.967%	1	231	-54.478%
2025-08-13	3.5700	3.6200	3.5700	3.6200	-2.162%	2	231	-66.298%
2025-08-11	3.2000	3.7000	3.2000	3.7000	+41.762%	3	232	-67.027%
2025-07-18	2.6600	2.6600	2.6100	2.6100	0.000%	2	232	-53.257%
2025-07-10	2.7100	2.7100	2.6100	2.6100	+3.984%	2	231	-53.257%
2025-07-09	2.5900	2.5900	2.5100	2.5100	+2.449%	2	231	-51.394%
2025-07-08	2.5600	2.5600	2.4500	2.4500	-4.669%	2	230	-50.204%
2025-07-07	2.7400	2.7400	2.5700	2.5700	-2.652%	2	229	-52.529%
2025-06-30	2.8000	2.8000	2.6400	2.6400	-24.571%	2	229	-53.788%
2025-06-23	3.3400	3.5000	3.3400	3.5000	-1.685%	2	229	-65.143%
2025-06-20	3.4300	3.5600	3.4300	3.5600	+13.738%	4	229	-65.730%
2025-06-16	3.4000	3.4600	3.1300	3.1300	-10.571%	50	229	-61.022%
2025-06-13	3.3000	3.5000	3.3000	3.5000	+3.858%	4	259	-65.143%
2025-06-12	3.2100	3.3700	3.2100	3.3700	+3.374%	2	259	-63.798%
2025-06-11	3.0800	3.2600	3.0800	3.2600	+2.194%	2	259	-62.577%
2025-06-10	3.0400	3.1900	3.0400	3.1900	+1.917%	2	260	-61.755%
2025-06-09	2.9000	3.1300	2.9000	3.1300	-1.262%	2	261	-61.022%
2025-06-06	2.9300	3.1700	2.9300	3.1700	-7.580%	4	261	-61.514%
2025-06-05	3.1900	3.4300	3.1900	3.4300	-2.279%	2	261	-64.431%
2025-06-04	3.1900	3.5100	3.1900	3.5100	+4.776%	4	261	-65.242%
2025-06-03	3.3800	3.6300	3.3500	3.3500	-3.179%	21	261	-63.582%
2025-06-02	3.6900	3.8400	3.4600	3.4600	-7.239%	17	280	-64.740%
2025-05-30	3.4700	3.7300	3.4700	3.7300	-5.330%	4	293	-67.292%
2025-05-29	3.7600	3.9400	3.7600	3.9400	+8.242%	2	293	-69.036%
2025-05-28	3.4600	3.6400	3.4600	3.6400	-2.151%	2	292	-66.484%
2025-05-27	3.5100	3.7200	3.5100	3.7200	+1.087%	2	292	-67.204%
2025-05-23	3.4500	3.6800	3.4500	3.6800	+7.918%	4	292	-66.848%
2025-05-22	3.2300	3.4100	3.2300	3.4100	+3.647%	2	292	-64.223%
2025-05-21	3.1700	3.2900	3.1700	3.2900	+1.231%	2	292	-62.918%
2025-05-20	3.0700	3.2500	3.0700	3.2500	+3.503%	2	291	-62.462%
2025-05-19	2.9400	3.1400	2.9400	3.1400	+1.618%	2	291	-61.146%
2025-05-16	2.8800	3.0900	2.8800	3.0900	-2.215%	4	291	-60.518%
2025-05-15	3.0500	3.1600	3.0500	3.1600	+7.119%	2	291	-61.392%
2025-05-14	2.7800	2.9500	2.7800	2.9500	-1.338%	2	290	-58.644%
2025-05-13	2.7900	2.9900	2.7900	2.9900	-7.143%	2	290	-59.197%
2025-05-12	3.0300	3.2200	3.0300	3.2200	-11.781%	2	290	-62.112%
2025-05-09	3.4700	3.6500	3.4700	3.6500	0.000%	4	290	-66.575%
2025-05-08	3.5200	3.6500	3.5200	3.6500	-4.948%	2	290	-66.575%
2025-05-07	3.6100	3.8400	3.6100	3.8400	-1.285%	2	290	-68.229%
2025-05-06	3.7400	3.8900	3.7400	3.8900	+3.457%	2	290	-68.638%
2025-05-05	3.6700	3.7600	3.6700	3.7600	-1.828%	2	290	-67.553%
2025-05-02	3.6700	3.8300	3.6700	3.8300	-4.963%	4	291	-68.146%
2025-05-01	3.8300	4.0300	3.8300	4.0300	-5.399%	2	291	-69.727%
2025-04-30	4.0600	4.2600	4.0600	4.2600	-1.389%	2	291	-71.362%
2025-04-29	4.3300	4.3300	4.3200	4.3200	0.000%	2	291	-71.759%
2025-04-28	4.1800	4.3200	4.1800	4.3200	-6.695%	2	292	-71.759%
2025-04-24	4.6000	4.6300	4.6000	4.6300	-7.585%	2	292	-73.650%
2025-04-23	4.9600	5.0100	4.9600	5.0100	-19.968%	2	292	-75.649%
2025-04-22	6.1300	6.2600	6.1300	6.2600	-4.427%	2	292	-80.511%
2025-04-21	6.7100	6.7600	6.5500	6.5500	+17.594%	18	292	-81.374%
2025-04-17	5.6100	5.8400	5.5700	5.5700	+8.155%	3	285	-78.097%
2025-04-15	5.1500	5.1500	5.1500	5.1500	0.000%	2	285	-76.311%
2025-04-14	5.1500	5.1500	5.1500	5.1500	-10.435%	1	286	-76.311%
2025-04-11	5.8000	5.8000	5.7500	5.7500	+36.256%	20	286	-78.783%
2025-04-03	4.1900	4.3400	4.1900	4.2200	+15.616%	17	286	-71.090%
2025-03-31	3.6400	3.7200	3.6400	3.6500	+40.927%	15	303	-66.575%
2025-03-25	2.5300	2.6000	2.5300	2.5900	-9.756%	78	313	-52.896%
2025-03-12	3.0600	4.1000	2.8700	2.8700	-14.328%	45	235	-57.491%
2025-03-11	3.3500	3.3500	3.3500	3.3500	-0.298%	20	190	-63.582%
2025-03-10	3.1400	3.3600	3.1400	3.3600	+16.667%	2	200	-63.690%
2025-03-07	2.8800	2.8800	2.8800	2.8800	+25.764%	2	199	-57.639%
2025-02-28	2.2000	2.2900	2.2000	2.2900	+11.165%	138	199	-46.725%
2025-02-25	1.9900	2.2700	1.9900	2.0600	+4.040%	6	190	-40.777%
2025-02-24	1.9600	1.9800	1.9600	1.9800	+8.791%	2	190	-38.384%
2025-02-18	1.8800	1.8800	1.8200	1.8200	-3.704%	4	190	-32.967%
2025-02-14	1.8900	1.8900	1.8900	1.8900	+1.613%	20	183	-35.450%
2025-02-13	1.8300	1.9000	1.8000	1.8600	-1.587%	6	182	-34.409%
2025-02-11	1.9300	2.0400	1.7700	1.8900	+8.621%	22	182	-35.450%
2025-01-31	1.7300	1.7400	0.9000	1.7400	-39.373%	132	171	-29.885%
2024-12-20	2.8700	2.8700	2.8700	2.8700	+237.647%	2	105	-57.491%
2024-12-09	1.8000	1.8000	0.8500	0.8500	-60.094%	42	105	+43.529%
2024-11-12	2.1300	2.1300	2.1300	2.1300	0.000%	1	65	-42.723%
2024-11-11	2.1300	2.1300	2.1300	2.1300	-39.143%	1	66	-42.723%
2024-10-03	3.5000	3.5000	3.5000	3.5000	-23.077%	2	65	-65.143%
2024-08-29	4.5500	4.5500	4.5500	4.5500	-35.000%	2	65	-73.187%
2024-08-05	7.0000	7.0000	7.0000	7.0000	+20.690%	65	65	-82.571%
2024-08-02	5.8000	5.8000	5.8000	5.8000	+16.000%	2	7	-78.966%
2024-07-26	4.9000	5.0000	4.9000	5.0000	-2.913%	8	6	-75.600%
2024-07-19	6.0000	6.0000	5.1500	5.1500	-3.738%	7	5	-76.311%
2024-06-25	5.3500	5.3500	5.3500	5.3500	-21.324%	1	6	-77.196%
2024-06-05	7.5000	7.5000	6.4000	6.8000	+8.800%	6	6	-82.059%
2024-06-04	6.2500	6.2500	6.2500	6.2500	0.000%	4	4	-80.480%