Dark

CRM20261218P135
CRM Dec 18 2026 135.00 Put (CRM261218P00135000)
option OPRA

EOD

Aug 13, 2026

1.77-24.034%(-0.56)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1100	2.1100	1.7700	1.7700	-24.034%	107	497	0.000%
2026-08-12	2.3100	2.3300	2.3100	2.3300	+9.906%	2	517	-24.034%
2026-08-11	2.1800	2.3500	2.1200	2.1200	-27.645%	7	517	-16.509%
2026-08-07	2.9900	2.9900	2.8500	2.9300	-16.286%	6	521	-39.590%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+9.034%	1	521	-49.429%
2026-08-05	3.2100	3.2100	3.2100	3.2100	-16.623%	1	521	-44.860%
2026-08-03	3.3300	3.8500	3.3300	3.8500	-14.254%	3	521	-54.026%
2026-07-31	4.4900	4.4900	4.4900	4.4900	+0.223%	1	523	-60.579%
2026-07-30	4.6000	4.6000	4.4800	4.4800	+25.843%	2	523	-60.491%
2026-07-29	4.2500	4.2500	3.5600	3.5600	-15.640%	14	523	-50.281%
2026-07-28	4.9500	4.9500	4.1000	4.2200	-18.058%	8	532	-58.057%
2026-07-27	5.7000	5.7000	5.1500	5.1500	-28.472%	6	533	-65.631%
2026-07-24	7.8000	7.8000	7.2000	7.2000	-1.370%	5	530	-75.417%
2026-07-22	7.4000	7.4000	7.2000	7.3000	+18.699%	53	532	-75.753%
2026-07-21	6.2000	6.2000	6.1000	6.1500	+3.361%	6	558	-71.220%
2026-07-20	5.7500	6.4500	5.7500	5.9500	-2.459%	19	552	-70.252%
2026-07-17	6.1100	6.1500	6.1000	6.1000	+2.178%	8	537	-70.984%
2026-07-16	6.0000	6.0000	5.9700	5.9700	-16.503%	3	537	-70.352%
2026-07-15	6.0500	7.1500	6.0500	7.1500	+3.623%	16	538	-75.245%
2026-07-14	7.2500	7.2500	6.9000	6.9000	+12.745%	59	547	-74.348%
2026-07-13	6.5300	6.5300	5.9500	6.1200	-22.038%	16	543	-71.078%
2026-07-09	8.0500	8.0500	7.7000	7.8500	+8.276%	11	545	-77.452%
2026-07-08	7.3000	7.3000	7.2000	7.2500	+12.403%	12	541	-75.586%
2026-07-07	6.4800	6.5000	6.3500	6.4500	-14.000%	18	541	-72.558%
2026-07-06	7.8000	7.8000	7.3000	7.5000	-1.961%	7	538	-76.400%
2026-07-02	7.6500	7.6500	7.6500	7.6500	-6.135%	1	537	-76.863%
2026-07-01	8.4000	8.4000	7.9500	8.1500	-11.317%	24	537	-78.282%
2026-06-29	9.0500	9.1900	8.9500	9.1900	-4.767%	4	533	-80.740%
2026-06-26	10.0500	10.0500	9.6000	9.6500	-15.721%	22	532	-81.658%
2026-06-25	10.8000	11.4500	10.8000	11.4500	+10.096%	65	522	-84.541%
2026-06-24	10.9500	10.9500	10.2500	10.4000	-4.587%	6	491	-82.981%
2026-06-23	11.0500	11.0500	10.9000	10.9000	-9.693%	11	487	-83.761%
2026-06-22	12.4700	12.4700	12.0700	12.0700	+6.531%	21	481	-85.336%
2026-06-18	10.9800	11.9600	10.9800	11.3300	+6.988%	17	466	-84.378%
2026-06-17	9.6500	10.5900	9.2500	10.5900	+18.324%	9	466	-83.286%
2026-06-16	9.0000	9.0000	8.8500	8.9500	+2.874%	7	466	-80.223%
2026-06-15	8.2800	8.7000	8.1000	8.7000	0.000%	7	461	-79.655%
2026-06-12	8.8500	8.9500	8.6500	8.7000	0.000%	42	456	-79.655%
2026-06-11	8.4500	9.0500	8.3500	8.7000	+16.000%	85	440	-79.655%
2026-06-10	7.2500	7.5000	7.1000	7.5000	+5.634%	5	454	-76.400%
2026-06-09	6.1500	7.5000	6.1500	7.1000	+36.015%	49	455	-75.070%
2026-06-05	5.4500	5.4500	5.2200	5.2200	+4.400%	3	464	-66.092%
2026-06-03	4.0100	5.0000	4.0100	5.0000	+38.889%	13	464	-64.600%
2026-06-01	3.7200	3.7200	2.9400	3.6000	-25.000%	5	464	-50.833%
2026-05-29	5.8000	5.8000	4.8000	4.8000	-29.099%	12	464	-63.125%
2026-05-28	7.0000	7.0000	6.1500	6.7700	-0.441%	22	463	-73.855%
2026-05-27	6.5000	6.8500	6.5000	6.8000	-1.734%	5	465	-73.971%
2026-05-22	6.9200	6.9200	6.9200	6.9200	-4.552%	2	460	-74.422%
2026-05-20	7.4500	7.6000	7.2500	7.2500	+5.839%	13	460	-75.586%
2026-05-19	6.1800	6.8500	6.1800	6.8500	-6.164%	2	456	-74.161%
2026-05-18	7.3000	7.3000	7.3000	7.3000	-8.176%	1	456	-75.753%
2026-05-15	8.0500	8.0500	7.8000	7.9500	-13.587%	15	456	-77.736%
2026-05-14	9.1000	9.2000	8.9500	9.2000	-0.541%	23	454	-80.761%
2026-05-13	9.0000	9.2500	8.9500	9.2500	+28.472%	14	437	-80.865%
2026-05-08	7.2000	7.2000	7.2000	7.2000	+19.008%	1	437	-75.417%
2026-05-07	6.0500	6.0500	6.0500	6.0500	-6.923%	1	437	-70.744%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+1.721%	1	437	-72.769%
2026-05-05	6.3900	6.3900	6.3900	6.3900	-0.156%	1	437	-72.300%
2026-05-04	6.4000	6.4000	6.3500	6.4000	-7.246%	15	437	-72.344%
2026-05-01	6.9000	6.9000	6.9000	6.9000	-18.824%	1	432	-74.348%
2026-04-24	8.6000	8.6000	8.5000	8.5000	-2.299%	4	432	-79.176%
2026-04-23	8.2000	8.7000	8.2000	8.7000	+45.000%	3	428	-79.655%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-7.264%	1	430	-70.500%
2026-04-21	6.3000	6.4700	6.3000	6.4700	-6.638%	56	385	-72.643%
2026-04-17	6.9300	6.9300	6.9300	6.9300	-2.394%	1	385	-74.459%
2026-04-16	7.1000	7.1000	7.1000	7.1000	-5.459%	1	385	-75.070%
2026-04-15	8.0000	8.0000	7.5100	7.5100	-17.654%	4	385	-76.431%
2026-04-13	9.1200	9.1200	9.1200	9.1200	-17.316%	2	384	-80.592%
2026-04-10	10.1500	11.0400	10.1500	11.0300	+14.301%	8	382	-83.953%
2026-04-09	10.0000	10.0000	9.6500	9.6500	+26.474%	42	377	-81.658%
2026-04-08	7.2500	7.6300	7.2500	7.6300	+3.810%	5	366	-76.802%
2026-03-31	7.3500	7.3500	7.3500	7.3500	-5.769%	8	364	-75.918%
2026-03-30	8.2500	8.2500	7.8000	7.8000	-8.235%	11	356	-77.308%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+4.294%	10	350	-79.176%
2026-03-25	8.3500	8.3500	8.1500	8.1500	+29.777%	2	340	-78.282%
2026-03-19	6.2800	6.2800	6.2800	6.2800	+3.289%	1	338	-71.815%
2026-03-18	5.5500	6.2000	5.5500	6.0800	-1.935%	31	338	-70.888%
2026-03-13	6.2000	6.2000	6.2000	6.2000	+6.897%	2	363	-71.452%
2026-03-12	6.4200	6.4200	5.8000	5.8000	-13.690%	2	365	-69.483%
2026-03-11	6.8500	6.8500	6.7200	6.7200	+0.299%	2	365	-73.661%
2026-03-06	6.8700	6.8700	6.7000	6.7000	0.000%	4	364	-73.582%
2026-03-05	6.7000	6.7000	6.7000	6.7000	-8.719%	1	361	-73.582%
2026-03-04	7.8500	7.8500	7.2500	7.3400	+2.657%	7	361	-75.886%
2026-02-26	7.1500	7.1500	7.1500	7.1500	-12.805%	1	361	-75.245%
2026-02-25	8.5000	8.5500	8.2000	8.2000	-11.351%	3	361	-78.415%
2026-02-24	9.2500	9.3000	9.2500	9.2500	-9.314%	27	361	-80.865%
2026-02-23	10.2000	10.2000	10.2000	10.2000	+13.333%	1	361	-82.647%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+11.111%	1	360	-80.333%
2026-02-13	7.8200	8.1000	7.8000	8.1000	-14.286%	23	360	-78.148%
2026-02-12	8.8500	9.4500	8.8500	9.4500	+26.000%	21	360	-81.270%
2026-02-09	7.4500	7.5000	7.4500	7.5000	-5.063%	2	359	-76.400%
2026-02-06	7.7000	7.9000	7.7000	7.9000	+1.804%	31	357	-77.595%
2026-02-05	7.7600	7.7600	7.7600	7.7600	+12.464%	1	327	-77.191%
2026-02-04	6.9500	6.9500	6.8000	6.9000	+6.977%	4	328	-74.348%
2026-02-03	5.2500	6.4600	5.2500	6.4500	+57.317%	26	328	-72.558%
2026-01-29	3.8000	4.1000	3.4500	4.1000	+37.584%	56	341	-56.829%
2026-01-27	2.9800	2.9800	2.9800	2.9800	-1.974%	1	395	-40.604%
2026-01-26	3.0400	3.0400	3.0400	3.0400	+1.333%	1	395	-41.776%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+20.000%	1	395	-41.000%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+56.250%	1	395	-29.200%
2026-01-08	1.6000	1.6000	1.6000	1.6000	-16.667%	3	394	+10.625%
2026-01-02	1.9200	1.9200	1.9200	1.9200	+20.000%	1	391	-7.813%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-13.514%	1	391	+10.625%
2025-12-12	1.8500	1.8500	1.8500	1.8500	-10.628%	1	391	-4.324%
2025-12-08	2.0700	2.0700	2.0700	2.0700	-6.757%	1	392	-14.493%
2025-12-05	2.2200	2.2200	2.2200	2.2200	-14.943%	3	392	-20.270%
2025-12-04	2.6000	2.6100	2.6000	2.6100	-40.138%	3	395	-32.184%
2025-11-26	4.3600	4.3600	4.3600	4.3600	+6.341%	3	392	-59.404%
2025-11-25	4.4300	4.4300	4.0000	4.1000	+19.186%	7	392	-56.829%
2025-11-12	3.1800	3.4400	3.1800	3.4400	+10.256%	2	392	-48.547%
2025-10-31	3.1000	3.1200	3.1000	3.1200	-2.194%	2	391	-43.269%
2025-10-23	3.1500	3.1900	3.1500	3.1900	-17.571%	2	392	-44.514%
2025-10-16	3.9500	3.9500	3.8100	3.8700	-3.491%	12	392	-54.264%
2025-10-10	3.9300	4.0100	3.9300	4.0100	+0.250%	2	387	-55.860%
2025-10-08	3.9900	4.0000	3.9900	4.0000	+76.991%	2	386	-55.750%
2025-09-19	2.2600	2.2600	2.2600	2.2600	-17.216%	1	387	-21.681%
2025-09-05	2.7300	2.7300	2.7300	2.7300	-23.955%	1	388	-35.165%
2025-08-15	3.5300	3.5900	3.5300	3.5900	-16.317%	2	388	-50.696%
2025-08-14	4.2900	4.2900	4.2900	4.2900	+2.387%	1	389	-58.741%
2025-08-13	4.0600	4.1900	4.0600	4.1900	-1.412%	2	388	-57.757%
2025-08-11	3.6800	4.2500	3.6800	4.2500	+11.549%	3	388	-58.353%
2025-08-08	3.6700	3.8100	3.6700	3.8100	+17.957%	2	388	-53.543%
2025-08-04	3.1800	3.2300	3.1800	3.2300	+18.750%	2	387	-45.201%
2025-07-24	2.7400	2.7400	2.7200	2.7200	-18.318%	2	388	-34.926%
2025-07-16	3.2600	3.3300	3.2600	3.3300	+19.355%	2	387	-46.847%
2025-07-08	2.9300	2.9300	2.7900	2.7900	-8.224%	2	387	-36.559%
2025-07-07	3.0800	3.1100	2.8800	3.0400	-9.792%	4	387	-41.776%
2025-07-02	3.1100	3.3700	3.1100	3.3700	+0.298%	2	387	-47.478%
2025-06-26	3.2000	3.3600	3.2000	3.3600	-1.176%	2	387	-47.321%
2025-06-25	3.1800	3.4000	3.1800	3.4000	+3.030%	2	387	-47.941%
2025-06-24	3.3600	3.4900	3.3000	3.3000	-16.456%	3	387	-46.364%
2025-06-23	3.7900	3.9500	3.7900	3.9500	-2.469%	2	388	-55.190%
2025-06-20	3.8300	4.0500	3.8300	4.0500	+2.792%	4	388	-56.296%
2025-06-18	3.8300	3.9400	3.8300	3.9400	+3.958%	2	388	-55.076%
2025-06-17	3.5000	3.7900	3.5000	3.7900	-3.807%	4	388	-53.298%
2025-06-13	3.6300	3.9400	3.6300	3.9400	+3.684%	8	388	-55.076%
2025-06-12	3.6200	3.8000	3.6200	3.8000	+3.825%	2	388	-53.421%
2025-06-11	3.4400	3.6600	3.4400	3.6600	+0.549%	2	388	-51.639%
2025-06-10	3.4300	3.6400	3.4300	3.6400	+2.825%	2	388	-51.374%
2025-06-09	3.3100	3.5400	3.3100	3.5400	0.000%	2	389	-50.000%
2025-06-06	3.3600	3.5400	3.3600	3.5400	-8.052%	4	389	-50.000%
2025-06-05	3.6100	3.8500	3.6100	3.8500	-1.535%	2	389	-54.026%
2025-06-04	3.6600	3.9100	3.6600	3.9100	-5.097%	2	389	-54.731%
2025-06-03	3.8400	4.1200	3.8400	4.1200	-3.963%	2	389	-57.039%
2025-06-02	4.0500	4.2900	4.0500	4.2900	+1.418%	4	389	-58.741%
2025-05-30	3.9200	4.2300	3.9200	4.2300	+0.475%	4	389	-58.156%
2025-05-29	4.2700	4.3800	4.2000	4.2100	+4.467%	4	389	-57.957%
2025-05-28	3.9100	4.0300	3.9100	4.0300	-3.125%	2	388	-56.079%
2025-05-27	3.9600	4.1600	3.9600	4.1600	+0.726%	2	388	-57.452%
2025-05-23	3.9400	4.1300	3.9400	4.1300	+9.840%	8	389	-57.143%
2025-05-22	3.6800	3.7600	3.6800	3.7600	+1.622%	2	389	-52.926%
2025-05-21	3.6300	3.7000	3.6300	3.7000	+1.928%	2	389	-52.162%
2025-05-20	3.4900	3.6300	3.4900	3.6300	+2.833%	2	389	-51.240%
2025-05-19	3.2400	3.5300	3.2400	3.5300	+2.023%	2	389	-49.858%
2025-05-16	3.2800	3.4600	3.2800	3.4600	-1.143%	4	389	-48.844%
2025-05-15	3.3600	3.5000	3.3600	3.5000	+6.061%	2	389	-49.429%
2025-05-14	3.1900	3.3000	3.1900	3.3000	-1.493%	2	389	-46.364%
2025-05-13	3.2100	3.3500	3.2100	3.3500	-16.667%	2	389	-47.164%
2025-05-09	3.8400	4.0200	3.8400	4.0200	-1.951%	4	389	-55.970%
2025-05-08	4.0500	4.1000	4.0500	4.1000	-2.613%	2	389	-56.829%
2025-05-07	4.0700	4.2100	4.0700	4.2100	-2.771%	2	390	-57.957%
2025-05-06	4.2600	4.3300	4.2600	4.3300	+2.364%	2	389	-59.122%
2025-05-05	4.1800	4.2300	4.1800	4.2300	+2.174%	2	389	-58.156%
2025-05-02	4.1400	4.2500	4.1400	4.1400	-5.909%	8	390	-57.246%
2025-05-01	4.2600	4.4000	4.2600	4.4000	-8.903%	2	390	-59.773%
2025-04-30	4.6100	4.8300	4.6100	4.8300	-1.227%	2	390	-63.354%
2025-04-29	4.8000	4.8900	4.8000	4.8900	-1.012%	2	390	-63.804%
2025-04-28	4.7100	4.9400	4.7100	4.9400	-7.491%	2	390	-64.170%
2025-04-24	5.1500	5.3400	5.1500	5.3400	-5.820%	2	390	-66.854%
2025-04-23	5.5800	5.6700	5.5800	5.6700	-19.688%	2	390	-68.783%
2025-04-22	6.8600	7.0600	6.8600	7.0600	-8.312%	2	390	-74.929%
2025-04-21	7.5000	7.7000	7.5000	7.7000	+19.380%	2	390	-77.013%
2025-04-17	6.3500	6.4500	5.8900	6.4500	+11.399%	3	391	-72.558%
2025-04-15	5.7000	5.8000	5.7000	5.7900	+0.696%	16	391	-69.430%
2025-04-09	5.7500	5.7500	5.7500	5.7500	-2.542%	1	390	-69.217%
2025-04-04	5.9000	5.9000	5.9000	5.9000	+23.690%	8	390	-70.000%
2025-04-03	4.7700	4.7700	4.7700	4.7700	+61.695%	3	394	-62.893%
2025-03-25	3.0300	3.0700	2.9500	2.9500	-4.839%	32	397	-40.000%
2025-03-24	3.1900	3.3500	3.1000	3.1000	-11.429%	74	365	-42.903%
2025-03-21	3.5000	3.5000	3.5000	3.5000	-13.366%	4	327	-49.429%
2025-03-20	4.0400	4.0400	4.0400	4.0400	+2.278%	2	325	-56.188%
2025-03-14	3.9500	3.9500	3.9500	3.9500	+5.333%	10	325	-55.190%
2025-03-12	4.1100	4.1500	3.7500	3.7500	+1.902%	71	325	-52.800%
2025-03-07	3.6800	3.6800	3.6800	3.6800	+16.088%	2	325	-51.902%
2025-03-06	3.1700	3.1700	3.1700	3.1700	+32.636%	1	325	-44.164%
2025-02-28	2.3900	2.3900	2.3900	2.3900	-4.400%	4	325	-25.941%
2025-02-26	2.5000	2.5000	2.5000	2.5000	+10.132%	10	325	-29.200%
2025-02-24	2.2500	2.3200	2.2100	2.2700	+7.583%	44	330	-22.026%
2025-02-18	2.0800	2.1200	2.0400	2.1100	-0.472%	98	330	-16.114%
2025-02-13	2.0400	2.2100	2.0400	2.1200	-1.852%	120	322	-16.509%
2025-02-11	2.0300	2.2600	2.0300	2.1600	-4.425%	10	322	-18.056%
2025-02-07	2.2600	2.2600	2.2600	2.2600	+10.784%	6	322	-21.681%
2025-02-06	1.9400	2.0700	1.6100	2.0400	-5.556%	154	319	-13.235%
2025-01-31	2.1900	2.1900	2.1600	2.1600	-16.279%	48	319	-18.056%
2025-01-28	2.5800	2.5800	2.5800	2.5800	-4.444%	5	319	-31.395%
2025-01-24	2.1600	2.7000	2.0200	2.7000	+14.894%	122	319	-34.444%
2025-01-23	2.3500	2.3500	2.3500	2.3500	0.000%	15	319	-24.681%
2025-01-21	2.3100	2.3500	2.2500	2.3500	-2.083%	262	319	-24.681%
2025-01-17	2.4000	2.4000	2.4000	2.4000	-10.448%	4	149	-26.250%
2025-01-16	2.7000	2.7000	2.6800	2.6800	-2.545%	23	149	-33.955%
2025-01-06	2.1700	2.7500	2.1600	2.7500	+15.546%	17	172	-35.636%
2024-12-31	2.3900	2.3900	2.3800	2.3800	-4.800%	20	186	-25.630%
2024-12-26	2.5000	2.5000	2.5000	2.5000	+2.459%	2	186	-29.200%
2024-12-23	2.4400	2.4400	2.4400	2.4400	-7.925%	10	184	-27.459%
2024-12-18	2.6500	2.6500	2.6500	2.6500	-16.667%	2	194	-33.208%
2024-12-09	3.2500	4.9000	3.1800	3.1800	+32.500%	116	194	-44.340%
2024-12-03	2.4000	2.4000	2.4000	2.4000	-20.266%	2	86	-26.250%
2024-11-06	3.0100	3.0100	3.0100	3.0100	-25.679%	2	86	-41.196%
2024-10-03	4.0500	4.0500	4.0500	4.0500	-21.359%	4	86	-56.296%
2024-09-16	5.1500	5.1500	5.1500	5.1500	-8.036%	10	86	-65.631%
2024-08-27	5.6000	5.6000	5.6000	5.6000	-17.037%	1	87	-68.393%
2024-08-12	6.7500	6.7500	6.7500	6.7500	-15.625%	1	86	-73.778%
2024-08-02	8.0000	8.0000	8.0000	8.0000	+30.506%	20	85	-77.875%
2024-07-26	6.1300	6.1300	6.1300	6.1300	+5.690%	2	91	-71.126%
2024-07-22	5.8000	5.8000	5.8000	5.8000	+0.346%	1	93	-69.483%
2024-07-09	5.7800	5.7800	5.7800	5.7800	+3.214%	7	94	-69.377%
2024-07-01	5.6000	5.6000	5.6000	5.6000	0.000%	1	101	-68.393%
2024-06-27	5.5500	5.6000	5.5500	5.6000	-6.667%	3	102	-68.393%
2024-06-26	6.0000	6.0000	6.0000	6.0000	-2.439%	1	103	-70.500%
2024-06-25	6.1500	6.1500	6.1500	6.1500	-13.258%	10	104	-71.220%
2024-06-20	7.0900	7.0900	7.0900	7.0900	+2.014%	1	94	-75.035%
2024-06-06	6.8000	6.9500	6.8000	6.9500	-12.579%	12	95	-74.532%
2024-06-05	8.3000	8.3000	7.9500	7.9500	+3.922%	2	95	-77.736%
2024-05-31	8.5000	9.1000	7.6000	7.6500	-15.934%	24	95	-76.863%
2024-05-30	7.6000	9.1500	7.6000	9.1000	+61.922%	50	91	-80.549%
2024-05-29	5.6200	5.6200	5.6200	5.6200	+2.182%	1	42	-68.505%
2024-05-24	5.4500	5.5000	5.4500	5.5000	+22.222%	24	29	-67.818%
2024-05-20	4.5000	4.5000	4.5000	4.5000	-17.431%	25	29	-60.667%
2024-05-14	5.3200	5.4500	5.3200	5.4500	+5.825%	2	4	-67.523%
2024-05-09	5.1500	5.1500	5.1500	5.1500	0.000%	2	2	-65.631%
2024-05-07	5.1500	5.1500	5.1500	5.1500	0.000%	1	0	-65.631%