Dark

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

EOD

Sep 29, 2026

0.2100-36.364%(-0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.3500	0.2100	0.2100	-36.364%	4	474	0.000%
2026-09-28	0.3400	0.3400	0.3300	0.3300	+50.000%	6	474	-36.364%
2026-09-25	0.2200	0.2200	0.2200	0.2200	+22.222%	1	479	-4.545%
2026-09-24	0.2800	0.3100	0.1800	0.1800	-37.931%	6	478	+16.667%
2026-09-22	0.3500	0.3500	0.2900	0.2900	+11.538%	2	480	-27.586%
2026-09-21	0.2600	0.2600	0.2600	0.2600	+13.043%	10	480	-19.231%
2026-09-17	0.2300	0.2300	0.2300	0.2300	-14.815%	1	489	-8.696%
2026-09-16	0.2000	0.2700	0.1900	0.2700	0.000%	6	488	-22.222%
2026-09-11	0.3000	0.3700	0.2700	0.2700	-12.903%	129	486	-22.222%
2026-09-10	0.3100	0.3100	0.3100	0.3100	-3.125%	1	551	-32.258%
2026-09-09	0.3000	0.3200	0.3000	0.3200	+39.130%	41	550	-34.375%
2026-09-04	0.2300	0.2900	0.2000	0.2300	0.000%	57	579	-8.696%
2026-09-03	0.2000	0.3000	0.2000	0.2300	-45.238%	14	579	-8.696%
2026-09-02	0.4200	0.4200	0.4200	0.4200	+68.000%	1	587	-50.000%
2026-09-01	0.3000	0.3000	0.2500	0.2500	-3.846%	6	587	-16.000%
2026-08-31	0.2100	0.3500	0.2100	0.2600	+18.182%	13	584	-19.231%
2026-08-28	0.2400	0.3600	0.1900	0.2200	-18.519%	60	585	-4.545%
2026-08-27	0.3000	0.3700	0.2300	0.2700	-73.267%	20	592	-22.222%
2026-08-26	1.0100	1.0100	1.0100	1.0100	+14.773%	1	611	-79.208%
2026-08-24	0.8600	0.9300	0.8300	0.8800	-4.348%	12	610	-76.136%
2026-08-21	1.0000	1.0000	0.8900	0.9200	-13.208%	37	606	-77.174%
2026-08-20	1.0700	1.0700	1.0200	1.0600	-5.357%	22	641	-80.189%
2026-08-19	1.4500	1.4500	1.1200	1.1200	-24.324%	32	661	-81.250%
2026-08-18	1.4800	1.4800	1.4800	1.4800	-5.732%	1	662	-85.811%
2026-08-17	1.6000	1.6000	1.5300	1.5700	+28.689%	64	663	-86.624%
2026-08-13	1.6800	1.6800	1.2200	1.2200	-30.286%	59	645	-82.787%
2026-08-12	1.6100	1.7500	1.6100	1.7500	+8.025%	9	649	-88.000%
2026-08-11	1.7700	1.7700	1.6200	1.6200	-9.497%	15	657	-87.037%
2026-08-10	2.0700	2.0700	1.7900	1.7900	-19.731%	12	657	-88.268%
2026-08-07	2.2300	2.2300	2.2300	2.2300	-23.891%	3	661	-90.583%
2026-08-06	2.9300	2.9300	2.9300	2.9300	+17.200%	3	664	-92.833%
2026-08-05	2.4500	2.5000	2.4500	2.5000	-7.407%	6	663	-91.600%
2026-08-03	2.8400	2.9000	2.7000	2.7000	-23.513%	11	665	-92.222%
2026-07-31	3.5300	3.5300	3.5300	3.5300	-13.902%	1	672	-94.051%
2026-07-30	4.1000	4.1000	4.1000	4.1000	+38.983%	10	672	-94.878%
2026-07-29	3.3000	3.3000	2.8800	2.9500	-15.714%	37	672	-92.881%
2026-07-28	3.8100	3.8100	3.3800	3.5000	-27.835%	75	693	-94.000%
2026-07-27	5.6000	5.6000	4.8500	4.8500	-18.487%	15	677	-95.670%
2026-07-24	6.3500	6.3500	5.9500	5.9500	-16.197%	51	677	-96.471%
2026-07-23	7.6000	7.6000	7.1000	7.1000	+20.339%	58	627	-97.042%
2026-07-22	5.6000	6.1500	5.6000	5.9000	+25.800%	118	674	-96.441%
2026-07-20	5.3200	5.3200	4.6900	4.6900	-7.129%	16	680	-95.522%
2026-07-17	5.0500	5.0500	5.0500	5.0500	+3.484%	1	679	-95.842%
2026-07-16	5.3700	5.3700	4.8800	4.8800	-14.386%	2	679	-95.697%
2026-07-14	5.7500	5.7500	5.7000	5.7000	+14.000%	3	679	-96.316%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-21.260%	1	679	-95.800%
2026-07-10	6.3000	6.3500	6.3000	6.3500	-3.788%	9	680	-96.693%
2026-07-09	7.2100	7.2100	6.6000	6.6000	+23.364%	3	675	-96.818%
2026-07-08	5.8800	5.8800	5.3500	5.3500	+0.943%	3	675	-96.075%
2026-07-07	5.3000	5.3000	5.3000	5.3000	-18.462%	1	675	-96.038%
2026-07-02	6.7000	6.7000	6.2000	6.5000	-2.256%	24	670	-96.769%
2026-07-01	6.8000	6.8000	6.5700	6.6500	-17.391%	6	670	-96.842%
2026-06-30	8.0800	8.0800	8.0500	8.0500	+8.784%	3	671	-97.391%
2026-06-29	7.4000	7.4000	7.4000	7.4000	-6.329%	4	670	-97.162%
2026-06-26	8.4500	8.5000	7.9000	7.9000	-17.017%	4	670	-97.342%
2026-06-25	9.7500	10.0000	9.0000	9.5200	+8.182%	37	669	-97.794%
2026-06-24	8.9400	9.0600	8.6000	8.8000	-3.297%	36	656	-97.614%
2026-06-23	9.3000	9.5500	8.8200	9.1000	-10.784%	28	653	-97.692%
2026-06-22	9.7000	10.6300	9.7000	10.2000	+4.082%	22	643	-97.941%
2026-06-18	9.6000	9.8000	9.4000	9.8000	+13.689%	265	538	-97.857%
2026-06-17	8.1000	8.6200	7.6500	8.6200	+14.933%	253	538	-97.564%
2026-06-16	7.6000	7.6800	7.5000	7.5000	+1.351%	70	538	-97.200%
2026-06-15	6.8300	7.4500	6.8000	7.4000	-1.987%	56	498	-97.162%
2026-06-12	7.7800	7.7800	7.4500	7.5500	+3.425%	5	479	-97.219%
2026-06-11	6.9300	7.7000	6.9300	7.3000	+16.800%	12	478	-97.123%
2026-06-10	6.2500	6.2500	5.9700	6.2500	+5.042%	38	484	-96.640%
2026-06-09	5.3000	6.3000	5.2900	5.9500	+22.680%	78	502	-96.471%
2026-06-08	4.8500	4.8500	4.8500	4.8500	+4.301%	10	546	-95.670%
2026-06-05	3.9000	4.6500	3.9000	4.6500	+3.333%	7	545	-95.484%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+28.571%	4	545	-95.333%
2026-06-02	3.8200	3.8200	3.5000	3.5000	+16.667%	13	541	-94.000%
2026-06-01	3.5000	3.5000	2.9400	3.0000	-26.829%	45	541	-93.000%
2026-05-29	4.3500	4.3500	4.1000	4.1000	-22.642%	13	561	-94.878%
2026-05-28	5.2800	5.6000	5.2800	5.3000	-8.146%	5	573	-96.038%
2026-05-27	5.6000	5.8300	5.3000	5.7700	+4.909%	77	574	-96.360%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-14.063%	1	517	-96.182%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+12.281%	1	518	-96.719%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-7.317%	1	518	-96.316%
2026-05-18	6.1500	6.1500	6.1500	6.1500	-8.889%	10	509	-96.585%
2026-05-15	7.2000	7.2000	6.6000	6.7500	-13.239%	10	509	-96.889%
2026-05-14	7.7500	7.8000	7.6000	7.7800	-4.774%	31	501	-97.301%
2026-05-13	7.5500	8.1700	7.5500	8.1700	+25.499%	32	441	-97.430%
2026-05-12	6.6100	6.6100	6.5100	6.5100	+5.340%	9	441	-96.774%
2026-05-11	6.1800	6.1800	6.1800	6.1800	+3.000%	1	441	-96.602%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+16.505%	1	440	-96.500%
2026-05-07	5.0000	5.1500	5.0000	5.1500	-2.830%	3	439	-95.922%
2026-05-04	5.1300	5.4000	5.1300	5.3000	-13.115%	12	440	-96.038%
2026-05-01	5.7200	6.1000	5.7100	6.1000	+9.910%	34	478	-96.557%
2026-04-30	5.5500	5.5500	5.5500	5.5500	-11.058%	30	478	-96.216%
2026-04-28	6.2400	6.2400	6.2400	6.2400	-5.455%	1	462	-96.635%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-9.091%	1	461	-96.818%
2026-04-24	7.4000	7.4000	7.2600	7.2600	+0.138%	5	461	-97.107%
2026-04-23	6.7000	7.5000	6.7000	7.2500	+35.768%	20	460	-97.103%
2026-04-22	5.3400	5.3400	5.3400	5.3400	+1.136%	10	446	-96.067%
2026-04-21	5.4700	5.4700	5.2800	5.2800	-7.368%	3	433	-96.023%
2026-04-20	5.6900	5.7000	5.6900	5.7000	-2.230%	2	433	-96.316%
2026-04-17	5.9000	5.9000	5.8300	5.8300	-2.017%	21	433	-96.398%
2026-04-16	5.8700	5.9500	5.8700	5.9500	-11.458%	2	438	-96.471%
2026-04-15	7.0000	7.2500	6.7200	6.7200	-16.522%	19	436	-96.875%
2026-04-13	8.9000	8.9000	8.0500	8.0500	-15.263%	4	423	-97.391%
2026-04-10	9.1000	9.6500	9.1000	9.5000	+42.429%	13	423	-97.789%
2026-03-31	6.6700	6.6700	6.6700	6.6700	-2.199%	1	419	-96.852%
2026-03-26	6.8200	6.8200	6.8200	6.8200	-4.348%	1	419	-96.921%
2026-03-25	7.2700	7.2700	7.1200	7.1300	+10.543%	4	419	-97.055%
2026-03-24	6.4500	6.4500	6.4500	6.4500	+16.216%	2	420	-96.744%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+28.770%	1	418	-96.216%
2026-03-17	4.3100	4.3100	4.3100	4.3100	-11.134%	1	418	-95.128%
2026-03-16	5.1000	5.1000	4.8500	4.8500	-10.019%	3	417	-95.670%
2026-03-12	5.3500	5.3900	5.3500	5.3900	-14.984%	2	420	-96.104%
2026-03-10	6.3400	6.3400	6.3400	6.3400	+8.748%	1	420	-96.688%
2026-03-09	5.8300	5.8300	5.8300	5.8300	-0.850%	1	421	-96.398%
2026-03-06	5.8800	5.8800	5.8800	5.8800	-2.000%	1	420	-96.429%
2026-03-05	6.3100	6.3100	6.0000	6.0000	-12.023%	3	420	-96.500%
2026-03-04	6.8200	6.8200	6.8200	6.8200	+0.294%	1	422	-96.921%
2026-03-03	6.8000	6.8000	6.8000	6.8000	-4.225%	10	422	-96.912%
2026-03-02	7.1000	7.1000	7.1000	7.1000	+5.185%	1	432	-97.042%
2026-02-27	7.3800	7.3800	6.3100	6.7500	+13.065%	24	431	-96.889%
2026-02-26	6.3400	6.4000	5.9700	5.9700	-15.797%	7	429	-96.482%
2026-02-25	7.3000	7.3500	7.0900	7.0900	-24.735%	193	254	-97.038%
2026-02-23	9.2500	9.5700	9.2500	9.4200	+19.392%	17	254	-97.771%
2026-02-20	7.2500	8.0300	7.2500	7.8900	+0.638%	7	250	-97.338%
2026-02-17	7.8400	7.8400	7.8400	7.8400	+8.738%	1	243	-97.321%
2026-02-11	7.0000	7.6000	7.0000	7.2100	+11.783%	12	242	-97.087%
2026-02-09	6.2500	6.4500	6.2500	6.4500	-3.443%	11	230	-96.744%
2026-02-05	6.6800	6.6800	6.6800	6.6800	+16.174%	1	219	-96.856%
2026-02-04	5.7500	5.7500	5.7500	5.7500	+5.505%	1	218	-96.348%
2026-02-03	4.8800	5.7000	4.8800	5.4500	+53.521%	5	217	-96.147%
2026-01-29	5.0500	5.0500	3.5500	3.5500	+37.597%	57	217	-94.085%
2026-01-28	2.5500	2.5800	2.5500	2.5800	+1.176%	9	182	-91.860%
2026-01-26	2.5500	2.5500	2.5500	2.5500	0.000%	1	173	-91.765%
2026-01-23	2.5500	2.5500	2.5500	2.5500	-14.430%	5	173	-91.765%
2026-01-21	2.9800	2.9800	2.9800	2.9800	+16.863%	2	169	-92.953%
2026-01-16	2.5500	2.6100	2.5300	2.5500	+13.333%	10	167	-91.765%
2026-01-14	2.3200	2.3700	2.2500	2.2500	+6.132%	40	167	-90.667%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+38.562%	1	139	-90.094%
2026-01-09	1.5900	1.5900	1.5300	1.5300	+2.685%	32	139	-86.275%
2026-01-08	1.4900	1.5100	1.4900	1.4900	+10.370%	28	139	-85.906%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-35.407%	1	157	-84.444%
2025-12-05	2.0900	2.0900	2.0900	2.0900	-42.424%	1	157	-89.952%
2025-11-25	3.6600	3.6600	3.6300	3.6300	-8.101%	2	158	-94.215%
2025-11-21	3.9500	3.9500	3.9500	3.9500	+8.219%	1	158	-94.684%
2025-11-20	3.6500	3.6500	3.6500	3.6500	+20.066%	40	158	-94.247%
2025-11-17	3.0400	3.0400	3.0400	3.0400	+7.420%	27	158	-93.092%
2025-11-07	2.8300	2.8300	2.8300	2.8300	-5.034%	20	158	-92.580%
2025-10-21	2.9800	2.9800	2.9800	2.9800	-12.610%	14	158	-92.953%
2025-10-16	3.5000	3.5000	3.3500	3.4100	-25.219%	12	172	-93.842%
2025-10-07	3.6500	4.5600	3.6500	4.5600	+40.308%	2	167	-95.395%
2025-10-06	3.2100	3.3500	3.2100	3.2500	-2.985%	70	167	-93.538%
2025-10-02	2.7600	3.3500	2.7600	3.3500	-1.471%	2	232	-93.731%
2025-10-01	3.4000	3.4000	3.4000	3.4000	+31.783%	5	231	-93.824%
2025-09-05	2.5800	2.5800	2.5800	2.5800	-3.731%	1	231	-91.860%
2025-09-04	2.6800	2.6800	2.6800	2.6800	-25.967%	1	231	-92.164%
2025-08-13	3.5700	3.6200	3.5700	3.6200	-2.162%	2	231	-94.199%
2025-08-11	3.2000	3.7000	3.2000	3.7000	+41.762%	3	232	-94.324%
2025-07-18	2.6600	2.6600	2.6100	2.6100	0.000%	2	232	-91.954%
2025-07-10	2.7100	2.7100	2.6100	2.6100	+3.984%	2	231	-91.954%
2025-07-09	2.5900	2.5900	2.5100	2.5100	+2.449%	2	231	-91.633%
2025-07-08	2.5600	2.5600	2.4500	2.4500	-4.669%	2	230	-91.429%
2025-07-07	2.7400	2.7400	2.5700	2.5700	-2.652%	2	229	-91.829%
2025-06-30	2.8000	2.8000	2.6400	2.6400	-24.571%	2	229	-92.045%
2025-06-23	3.3400	3.5000	3.3400	3.5000	-1.685%	2	229	-94.000%
2025-06-20	3.4300	3.5600	3.4300	3.5600	+13.738%	4	229	-94.101%
2025-06-16	3.4000	3.4600	3.1300	3.1300	-10.571%	50	229	-93.291%
2025-06-13	3.3000	3.5000	3.3000	3.5000	+3.858%	4	259	-94.000%
2025-06-12	3.2100	3.3700	3.2100	3.3700	+3.374%	2	259	-93.769%
2025-06-11	3.0800	3.2600	3.0800	3.2600	+2.194%	2	259	-93.558%
2025-06-10	3.0400	3.1900	3.0400	3.1900	+1.917%	2	260	-93.417%
2025-06-09	2.9000	3.1300	2.9000	3.1300	-1.262%	2	261	-93.291%
2025-06-06	2.9300	3.1700	2.9300	3.1700	-7.580%	4	261	-93.375%
2025-06-05	3.1900	3.4300	3.1900	3.4300	-2.279%	2	261	-93.878%
2025-06-04	3.1900	3.5100	3.1900	3.5100	+4.776%	4	261	-94.017%
2025-06-03	3.3800	3.6300	3.3500	3.3500	-3.179%	21	261	-93.731%
2025-06-02	3.6900	3.8400	3.4600	3.4600	-7.239%	17	280	-93.931%
2025-05-30	3.4700	3.7300	3.4700	3.7300	-5.330%	4	293	-94.370%
2025-05-29	3.7600	3.9400	3.7600	3.9400	+8.242%	2	293	-94.670%
2025-05-28	3.4600	3.6400	3.4600	3.6400	-2.151%	2	292	-94.231%
2025-05-27	3.5100	3.7200	3.5100	3.7200	+1.087%	2	292	-94.355%
2025-05-23	3.4500	3.6800	3.4500	3.6800	+7.918%	4	292	-94.293%
2025-05-22	3.2300	3.4100	3.2300	3.4100	+3.647%	2	292	-93.842%
2025-05-21	3.1700	3.2900	3.1700	3.2900	+1.231%	2	292	-93.617%
2025-05-20	3.0700	3.2500	3.0700	3.2500	+3.503%	2	291	-93.538%
2025-05-19	2.9400	3.1400	2.9400	3.1400	+1.618%	2	291	-93.312%
2025-05-16	2.8800	3.0900	2.8800	3.0900	-2.215%	4	291	-93.204%
2025-05-15	3.0500	3.1600	3.0500	3.1600	+7.119%	2	291	-93.354%
2025-05-14	2.7800	2.9500	2.7800	2.9500	-1.338%	2	290	-92.881%
2025-05-13	2.7900	2.9900	2.7900	2.9900	-7.143%	2	290	-92.977%
2025-05-12	3.0300	3.2200	3.0300	3.2200	-11.781%	2	290	-93.478%
2025-05-09	3.4700	3.6500	3.4700	3.6500	0.000%	4	290	-94.247%
2025-05-08	3.5200	3.6500	3.5200	3.6500	-4.948%	2	290	-94.247%
2025-05-07	3.6100	3.8400	3.6100	3.8400	-1.285%	2	290	-94.531%
2025-05-06	3.7400	3.8900	3.7400	3.8900	+3.457%	2	290	-94.602%
2025-05-05	3.6700	3.7600	3.6700	3.7600	-1.828%	2	290	-94.415%
2025-05-02	3.6700	3.8300	3.6700	3.8300	-4.963%	4	291	-94.517%
2025-05-01	3.8300	4.0300	3.8300	4.0300	-5.399%	2	291	-94.789%
2025-04-30	4.0600	4.2600	4.0600	4.2600	-1.389%	2	291	-95.070%
2025-04-29	4.3300	4.3300	4.3200	4.3200	0.000%	2	291	-95.139%
2025-04-28	4.1800	4.3200	4.1800	4.3200	-6.695%	2	292	-95.139%
2025-04-24	4.6000	4.6300	4.6000	4.6300	-7.585%	2	292	-95.464%
2025-04-23	4.9600	5.0100	4.9600	5.0100	-19.968%	2	292	-95.808%
2025-04-22	6.1300	6.2600	6.1300	6.2600	-4.427%	2	292	-96.645%
2025-04-21	6.7100	6.7600	6.5500	6.5500	+17.594%	18	292	-96.794%
2025-04-17	5.6100	5.8400	5.5700	5.5700	+8.155%	3	285	-96.230%
2025-04-15	5.1500	5.1500	5.1500	5.1500	0.000%	2	285	-95.922%
2025-04-14	5.1500	5.1500	5.1500	5.1500	-10.435%	1	286	-95.922%
2025-04-11	5.8000	5.8000	5.7500	5.7500	+36.256%	20	286	-96.348%
2025-04-03	4.1900	4.3400	4.1900	4.2200	+15.616%	17	286	-95.024%
2025-03-31	3.6400	3.7200	3.6400	3.6500	+40.927%	15	303	-94.247%
2025-03-25	2.5300	2.6000	2.5300	2.5900	-9.756%	78	313	-91.892%
2025-03-12	3.0600	4.1000	2.8700	2.8700	-14.328%	45	235	-92.683%
2025-03-11	3.3500	3.3500	3.3500	3.3500	-0.298%	20	190	-93.731%
2025-03-10	3.1400	3.3600	3.1400	3.3600	+16.667%	2	200	-93.750%
2025-03-07	2.8800	2.8800	2.8800	2.8800	+25.764%	2	199	-92.708%
2025-02-28	2.2000	2.2900	2.2000	2.2900	+11.165%	138	199	-90.830%
2025-02-25	1.9900	2.2700	1.9900	2.0600	+4.040%	6	190	-89.806%
2025-02-24	1.9600	1.9800	1.9600	1.9800	+8.791%	2	190	-89.394%
2025-02-18	1.8800	1.8800	1.8200	1.8200	-3.704%	4	190	-88.462%
2025-02-14	1.8900	1.8900	1.8900	1.8900	+1.613%	20	183	-88.889%
2025-02-13	1.8300	1.9000	1.8000	1.8600	-1.587%	6	182	-88.710%
2025-02-11	1.9300	2.0400	1.7700	1.8900	+8.621%	22	182	-88.889%
2025-01-31	1.7300	1.7400	0.9000	1.7400	-39.373%	132	171	-87.931%
2024-12-20	2.8700	2.8700	2.8700	2.8700	+237.647%	2	105	-92.683%
2024-12-09	1.8000	1.8000	0.8500	0.8500	-60.094%	42	105	-75.294%
2024-11-12	2.1300	2.1300	2.1300	2.1300	0.000%	1	65	-90.141%
2024-11-11	2.1300	2.1300	2.1300	2.1300	-39.143%	1	66	-90.141%
2024-10-03	3.5000	3.5000	3.5000	3.5000	-23.077%	2	65	-94.000%
2024-08-29	4.5500	4.5500	4.5500	4.5500	-35.000%	2	65	-95.385%
2024-08-05	7.0000	7.0000	7.0000	7.0000	+20.690%	65	65	-97.000%
2024-08-02	5.8000	5.8000	5.8000	5.8000	+16.000%	2	7	-96.379%
2024-07-26	4.9000	5.0000	4.9000	5.0000	-2.913%	8	6	-95.800%
2024-07-19	6.0000	6.0000	5.1500	5.1500	-3.738%	7	5	-95.922%
2024-06-25	5.3500	5.3500	5.3500	5.3500	-21.324%	1	6	-96.075%
2024-06-05	7.5000	7.5000	6.4000	6.8000	+8.800%	6	6	-96.912%
2024-06-04	6.2500	6.2500	6.2500	6.2500	0.000%	4	4	-96.640%