Dark

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

EOD

Jun 29, 2026

7.40-6.329%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.4000	7.4000	7.4000	7.4000	-6.329%	4	670	0.000%
2026-06-26	8.4500	8.5000	7.9000	7.9000	-17.017%	4	670	-6.329%
2026-06-25	9.7500	10.0000	9.0000	9.5200	+8.182%	37	669	-22.269%
2026-06-24	8.9400	9.0600	8.6000	8.8000	-3.297%	36	656	-15.909%
2026-06-23	9.3000	9.5500	8.8200	9.1000	-10.784%	28	653	-18.681%
2026-06-22	9.7000	10.6300	9.7000	10.2000	+4.082%	22	643	-27.451%
2026-06-18	9.6000	9.8000	9.4000	9.8000	+13.689%	265	538	-24.490%
2026-06-17	8.1000	8.6200	7.6500	8.6200	+14.933%	253	538	-14.153%
2026-06-16	7.6000	7.6800	7.5000	7.5000	+1.351%	70	538	-1.333%
2026-06-15	6.8300	7.4500	6.8000	7.4000	-1.987%	56	498	0.000%
2026-06-12	7.7800	7.7800	7.4500	7.5500	+3.425%	5	479	-1.987%
2026-06-11	6.9300	7.7000	6.9300	7.3000	+16.800%	12	478	+1.370%
2026-06-10	6.2500	6.2500	5.9700	6.2500	+5.042%	38	484	+18.400%
2026-06-09	5.3000	6.3000	5.2900	5.9500	+22.680%	78	502	+24.370%
2026-06-08	4.8500	4.8500	4.8500	4.8500	+4.301%	10	546	+52.577%
2026-06-05	3.9000	4.6500	3.9000	4.6500	+3.333%	7	545	+59.140%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+28.571%	4	545	+64.444%
2026-06-02	3.8200	3.8200	3.5000	3.5000	+16.667%	13	541	+111.429%
2026-06-01	3.5000	3.5000	2.9400	3.0000	-26.829%	45	541	+146.667%
2026-05-29	4.3500	4.3500	4.1000	4.1000	-22.642%	13	561	+80.488%
2026-05-28	5.2800	5.6000	5.2800	5.3000	-8.146%	5	573	+39.623%
2026-05-27	5.6000	5.8300	5.3000	5.7700	+4.909%	77	574	+28.250%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-14.063%	1	517	+34.545%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+12.281%	1	518	+15.625%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-7.317%	1	518	+29.825%
2026-05-18	6.1500	6.1500	6.1500	6.1500	-8.889%	10	509	+20.325%
2026-05-15	7.2000	7.2000	6.6000	6.7500	-13.239%	10	509	+9.630%
2026-05-14	7.7500	7.8000	7.6000	7.7800	-4.774%	31	501	-4.884%
2026-05-13	7.5500	8.1700	7.5500	8.1700	+25.499%	32	441	-9.425%
2026-05-12	6.6100	6.6100	6.5100	6.5100	+5.340%	9	441	+13.671%
2026-05-11	6.1800	6.1800	6.1800	6.1800	+3.000%	1	441	+19.741%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+16.505%	1	440	+23.333%
2026-05-07	5.0000	5.1500	5.0000	5.1500	-2.830%	3	439	+43.689%
2026-05-04	5.1300	5.4000	5.1300	5.3000	-13.115%	12	440	+39.623%
2026-05-01	5.7200	6.1000	5.7100	6.1000	+9.910%	34	478	+21.311%
2026-04-30	5.5500	5.5500	5.5500	5.5500	-11.058%	30	478	+33.333%
2026-04-28	6.2400	6.2400	6.2400	6.2400	-5.455%	1	462	+18.590%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-9.091%	1	461	+12.121%
2026-04-24	7.4000	7.4000	7.2600	7.2600	+0.138%	5	461	+1.928%
2026-04-23	6.7000	7.5000	6.7000	7.2500	+35.768%	20	460	+2.069%
2026-04-22	5.3400	5.3400	5.3400	5.3400	+1.136%	10	446	+38.577%
2026-04-21	5.4700	5.4700	5.2800	5.2800	-7.368%	3	433	+40.152%
2026-04-20	5.6900	5.7000	5.6900	5.7000	-2.230%	2	433	+29.825%
2026-04-17	5.9000	5.9000	5.8300	5.8300	-2.017%	21	433	+26.930%
2026-04-16	5.8700	5.9500	5.8700	5.9500	-11.458%	2	438	+24.370%
2026-04-15	7.0000	7.2500	6.7200	6.7200	-16.522%	19	436	+10.119%
2026-04-13	8.9000	8.9000	8.0500	8.0500	-15.263%	4	423	-8.075%
2026-04-10	9.1000	9.6500	9.1000	9.5000	+42.429%	13	423	-22.105%
2026-03-31	6.6700	6.6700	6.6700	6.6700	-2.199%	1	419	+10.945%
2026-03-26	6.8200	6.8200	6.8200	6.8200	-4.348%	1	419	+8.504%
2026-03-25	7.2700	7.2700	7.1200	7.1300	+10.543%	4	419	+3.787%
2026-03-24	6.4500	6.4500	6.4500	6.4500	+16.216%	2	420	+14.729%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+28.770%	1	418	+33.333%
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	+52.577%
2026-03-12	5.3500	5.3900	5.3500	5.3900	-14.984%	2	420	+37.291%
2026-03-10	6.3400	6.3400	6.3400	6.3400	+8.748%	1	420	+16.719%
2026-03-09	5.8300	5.8300	5.8300	5.8300	-0.850%	1	421	+26.930%
2026-03-06	5.8800	5.8800	5.8800	5.8800	-2.000%	1	420	+25.850%
2026-03-05	6.3100	6.3100	6.0000	6.0000	-12.023%	3	420	+23.333%
2026-03-04	6.8200	6.8200	6.8200	6.8200	+0.294%	1	422	+8.504%
2026-03-03	6.8000	6.8000	6.8000	6.8000	-4.225%	10	422	+8.824%
2026-03-02	7.1000	7.1000	7.1000	7.1000	+5.185%	1	432	+4.225%
2026-02-27	7.3800	7.3800	6.3100	6.7500	+13.065%	24	431	+9.630%
2026-02-26	6.3400	6.4000	5.9700	5.9700	-15.797%	7	429	+23.953%
2026-02-25	7.3000	7.3500	7.0900	7.0900	-24.735%	193	254	+4.372%
2026-02-23	9.2500	9.5700	9.2500	9.4200	+19.392%	17	254	-21.444%
2026-02-20	7.2500	8.0300	7.2500	7.8900	+0.638%	7	250	-6.210%
2026-02-17	7.8400	7.8400	7.8400	7.8400	+8.738%	1	243	-5.612%
2026-02-11	7.0000	7.6000	7.0000	7.2100	+11.783%	12	242	+2.635%
2026-02-09	6.2500	6.4500	6.2500	6.4500	-3.443%	11	230	+14.729%
2026-02-05	6.6800	6.6800	6.6800	6.6800	+16.174%	1	219	+10.778%
2026-02-04	5.7500	5.7500	5.7500	5.7500	+5.505%	1	218	+28.696%
2026-02-03	4.8800	5.7000	4.8800	5.4500	+53.521%	5	217	+35.780%
2026-01-29	5.0500	5.0500	3.5500	3.5500	+37.597%	57	217	+108.451%
2026-01-28	2.5500	2.5800	2.5500	2.5800	+1.176%	9	182	+186.822%
2026-01-26	2.5500	2.5500	2.5500	2.5500	0.000%	1	173	+190.196%
2026-01-23	2.5500	2.5500	2.5500	2.5500	-14.430%	5	173	+190.196%
2026-01-21	2.9800	2.9800	2.9800	2.9800	+16.863%	2	169	+148.322%
2026-01-16	2.5500	2.6100	2.5300	2.5500	+13.333%	10	167	+190.196%
2026-01-14	2.3200	2.3700	2.2500	2.2500	+6.132%	40	167	+228.889%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+38.562%	1	139	+249.057%
2026-01-09	1.5900	1.5900	1.5300	1.5300	+2.685%	32	139	+383.660%
2026-01-08	1.4900	1.5100	1.4900	1.4900	+10.370%	28	139	+396.644%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-35.407%	1	157	+448.148%
2025-12-05	2.0900	2.0900	2.0900	2.0900	-42.424%	1	157	+254.067%
2025-11-25	3.6600	3.6600	3.6300	3.6300	-8.101%	2	158	+103.857%
2025-11-21	3.9500	3.9500	3.9500	3.9500	+8.219%	1	158	+87.342%
2025-11-20	3.6500	3.6500	3.6500	3.6500	+20.066%	40	158	+102.740%
2025-11-17	3.0400	3.0400	3.0400	3.0400	+7.420%	27	158	+143.421%
2025-11-07	2.8300	2.8300	2.8300	2.8300	-5.034%	20	158	+161.484%
2025-10-21	2.9800	2.9800	2.9800	2.9800	-12.610%	14	158	+148.322%
2025-10-16	3.5000	3.5000	3.3500	3.4100	-25.219%	12	172	+117.009%
2025-10-07	3.6500	4.5600	3.6500	4.5600	+40.308%	2	167	+62.281%
2025-10-06	3.2100	3.3500	3.2100	3.2500	-2.985%	70	167	+127.692%
2025-10-02	2.7600	3.3500	2.7600	3.3500	-1.471%	2	232	+120.896%
2025-10-01	3.4000	3.4000	3.4000	3.4000	+31.783%	5	231	+117.647%
2025-09-05	2.5800	2.5800	2.5800	2.5800	-3.731%	1	231	+186.822%
2025-09-04	2.6800	2.6800	2.6800	2.6800	-25.967%	1	231	+176.119%
2025-08-13	3.5700	3.6200	3.5700	3.6200	-2.162%	2	231	+104.420%
2025-08-11	3.2000	3.7000	3.2000	3.7000	+41.762%	3	232	+100.000%
2025-07-18	2.6600	2.6600	2.6100	2.6100	0.000%	2	232	+183.525%
2025-07-10	2.7100	2.7100	2.6100	2.6100	+3.984%	2	231	+183.525%
2025-07-09	2.5900	2.5900	2.5100	2.5100	+2.449%	2	231	+194.821%
2025-07-08	2.5600	2.5600	2.4500	2.4500	-4.669%	2	230	+202.041%
2025-07-07	2.7400	2.7400	2.5700	2.5700	-2.652%	2	229	+187.938%
2025-06-30	2.8000	2.8000	2.6400	2.6400	-24.571%	2	229	+180.303%
2025-06-23	3.3400	3.5000	3.3400	3.5000	-1.685%	2	229	+111.429%
2025-06-20	3.4300	3.5600	3.4300	3.5600	+13.738%	4	229	+107.865%
2025-06-16	3.4000	3.4600	3.1300	3.1300	-10.571%	50	229	+136.422%
2025-06-13	3.3000	3.5000	3.3000	3.5000	+3.858%	4	259	+111.429%
2025-06-12	3.2100	3.3700	3.2100	3.3700	+3.374%	2	259	+119.585%
2025-06-11	3.0800	3.2600	3.0800	3.2600	+2.194%	2	259	+126.994%
2025-06-10	3.0400	3.1900	3.0400	3.1900	+1.917%	2	260	+131.975%
2025-06-09	2.9000	3.1300	2.9000	3.1300	-1.262%	2	261	+136.422%
2025-06-06	2.9300	3.1700	2.9300	3.1700	-7.580%	4	261	+133.438%
2025-06-05	3.1900	3.4300	3.1900	3.4300	-2.279%	2	261	+115.743%
2025-06-04	3.1900	3.5100	3.1900	3.5100	+4.776%	4	261	+110.826%
2025-06-03	3.3800	3.6300	3.3500	3.3500	-3.179%	21	261	+120.896%
2025-06-02	3.6900	3.8400	3.4600	3.4600	-7.239%	17	280	+113.873%
2025-05-30	3.4700	3.7300	3.4700	3.7300	-5.330%	4	293	+98.391%
2025-05-29	3.7600	3.9400	3.7600	3.9400	+8.242%	2	293	+87.817%
2025-05-28	3.4600	3.6400	3.4600	3.6400	-2.151%	2	292	+103.297%
2025-05-27	3.5100	3.7200	3.5100	3.7200	+1.087%	2	292	+98.925%
2025-05-23	3.4500	3.6800	3.4500	3.6800	+7.918%	4	292	+101.087%
2025-05-22	3.2300	3.4100	3.2300	3.4100	+3.647%	2	292	+117.009%
2025-05-21	3.1700	3.2900	3.1700	3.2900	+1.231%	2	292	+124.924%
2025-05-20	3.0700	3.2500	3.0700	3.2500	+3.503%	2	291	+127.692%
2025-05-19	2.9400	3.1400	2.9400	3.1400	+1.618%	2	291	+135.669%
2025-05-16	2.8800	3.0900	2.8800	3.0900	-2.215%	4	291	+139.482%
2025-05-15	3.0500	3.1600	3.0500	3.1600	+7.119%	2	291	+134.177%
2025-05-14	2.7800	2.9500	2.7800	2.9500	-1.338%	2	290	+150.847%
2025-05-13	2.7900	2.9900	2.7900	2.9900	-7.143%	2	290	+147.492%
2025-05-12	3.0300	3.2200	3.0300	3.2200	-11.781%	2	290	+129.814%
2025-05-09	3.4700	3.6500	3.4700	3.6500	0.000%	4	290	+102.740%
2025-05-08	3.5200	3.6500	3.5200	3.6500	-4.948%	2	290	+102.740%
2025-05-07	3.6100	3.8400	3.6100	3.8400	-1.285%	2	290	+92.708%
2025-05-06	3.7400	3.8900	3.7400	3.8900	+3.457%	2	290	+90.231%
2025-05-05	3.6700	3.7600	3.6700	3.7600	-1.828%	2	290	+96.809%
2025-05-02	3.6700	3.8300	3.6700	3.8300	-4.963%	4	291	+93.211%
2025-05-01	3.8300	4.0300	3.8300	4.0300	-5.399%	2	291	+83.623%
2025-04-30	4.0600	4.2600	4.0600	4.2600	-1.389%	2	291	+73.709%
2025-04-29	4.3300	4.3300	4.3200	4.3200	0.000%	2	291	+71.296%
2025-04-28	4.1800	4.3200	4.1800	4.3200	-6.695%	2	292	+71.296%
2025-04-24	4.6000	4.6300	4.6000	4.6300	-7.585%	2	292	+59.827%
2025-04-23	4.9600	5.0100	4.9600	5.0100	-19.968%	2	292	+47.705%
2025-04-22	6.1300	6.2600	6.1300	6.2600	-4.427%	2	292	+18.211%
2025-04-21	6.7100	6.7600	6.5500	6.5500	+17.594%	18	292	+12.977%
2025-04-17	5.6100	5.8400	5.5700	5.5700	+8.155%	3	285	+32.855%
2025-04-15	5.1500	5.1500	5.1500	5.1500	0.000%	2	285	+43.689%
2025-04-14	5.1500	5.1500	5.1500	5.1500	-10.435%	1	286	+43.689%
2025-04-11	5.8000	5.8000	5.7500	5.7500	+36.256%	20	286	+28.696%
2025-04-03	4.1900	4.3400	4.1900	4.2200	+15.616%	17	286	+75.355%
2025-03-31	3.6400	3.7200	3.6400	3.6500	+40.927%	15	303	+102.740%
2025-03-25	2.5300	2.6000	2.5300	2.5900	-9.756%	78	313	+185.714%
2025-03-12	3.0600	4.1000	2.8700	2.8700	-14.328%	45	235	+157.840%
2025-03-11	3.3500	3.3500	3.3500	3.3500	-0.298%	20	190	+120.896%
2025-03-10	3.1400	3.3600	3.1400	3.3600	+16.667%	2	200	+120.238%
2025-03-07	2.8800	2.8800	2.8800	2.8800	+25.764%	2	199	+156.944%
2025-02-28	2.2000	2.2900	2.2000	2.2900	+11.165%	138	199	+223.144%
2025-02-25	1.9900	2.2700	1.9900	2.0600	+4.040%	6	190	+259.223%
2025-02-24	1.9600	1.9800	1.9600	1.9800	+8.791%	2	190	+273.737%
2025-02-18	1.8800	1.8800	1.8200	1.8200	-3.704%	4	190	+306.593%
2025-02-14	1.8900	1.8900	1.8900	1.8900	+1.613%	20	183	+291.534%
2025-02-13	1.8300	1.9000	1.8000	1.8600	-1.587%	6	182	+297.849%
2025-02-11	1.9300	2.0400	1.7700	1.8900	+8.621%	22	182	+291.534%
2025-01-31	1.7300	1.7400	0.9000	1.7400	-39.373%	132	171	+325.287%
2024-12-20	2.8700	2.8700	2.8700	2.8700	+237.647%	2	105	+157.840%
2024-12-09	1.8000	1.8000	0.8500	0.8500	-60.094%	42	105	+770.588%
2024-11-12	2.1300	2.1300	2.1300	2.1300	0.000%	1	65	+247.418%
2024-11-11	2.1300	2.1300	2.1300	2.1300	-39.143%	1	66	+247.418%
2024-10-03	3.5000	3.5000	3.5000	3.5000	-23.077%	2	65	+111.429%
2024-08-29	4.5500	4.5500	4.5500	4.5500	-35.000%	2	65	+62.637%
2024-08-05	7.0000	7.0000	7.0000	7.0000	+20.690%	65	65	+5.714%
2024-08-02	5.8000	5.8000	5.8000	5.8000	+16.000%	2	7	+27.586%
2024-07-26	4.9000	5.0000	4.9000	5.0000	-2.913%	8	6	+48.000%
2024-07-19	6.0000	6.0000	5.1500	5.1500	-3.738%	7	5	+43.689%
2024-06-25	5.3500	5.3500	5.3500	5.3500	-21.324%	1	6	+38.318%
2024-06-05	7.5000	7.5000	6.4000	6.8000	+8.800%	6	6	+8.824%
2024-06-04	6.2500	6.2500	6.2500	6.2500	0.000%	4	4	+18.400%