Dark

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

EOD

Jun 29, 2026

9.19-4.767%(-0.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.0500	9.1900	8.9500	9.1900	-4.767%	4	533	0.000%
2026-06-26	10.0500	10.0500	9.6000	9.6500	-15.721%	22	532	-4.767%
2026-06-25	10.8000	11.4500	10.8000	11.4500	+10.096%	65	522	-19.738%
2026-06-24	10.9500	10.9500	10.2500	10.4000	-4.587%	6	491	-11.635%
2026-06-23	11.0500	11.0500	10.9000	10.9000	-9.693%	11	487	-15.688%
2026-06-22	12.4700	12.4700	12.0700	12.0700	+6.531%	21	481	-23.861%
2026-06-18	10.9800	11.9600	10.9800	11.3300	+6.988%	17	466	-18.888%
2026-06-17	9.6500	10.5900	9.2500	10.5900	+18.324%	9	466	-13.220%
2026-06-16	9.0000	9.0000	8.8500	8.9500	+2.874%	7	466	+2.682%
2026-06-15	8.2800	8.7000	8.1000	8.7000	0.000%	7	461	+5.632%
2026-06-12	8.8500	8.9500	8.6500	8.7000	0.000%	42	456	+5.632%
2026-06-11	8.4500	9.0500	8.3500	8.7000	+16.000%	85	440	+5.632%
2026-06-10	7.2500	7.5000	7.1000	7.5000	+5.634%	5	454	+22.533%
2026-06-09	6.1500	7.5000	6.1500	7.1000	+36.015%	49	455	+29.437%
2026-06-05	5.4500	5.4500	5.2200	5.2200	+4.400%	3	464	+76.054%
2026-06-03	4.0100	5.0000	4.0100	5.0000	+38.889%	13	464	+83.800%
2026-06-01	3.7200	3.7200	2.9400	3.6000	-25.000%	5	464	+155.278%
2026-05-29	5.8000	5.8000	4.8000	4.8000	-29.099%	12	464	+91.458%
2026-05-28	7.0000	7.0000	6.1500	6.7700	-0.441%	22	463	+35.746%
2026-05-27	6.5000	6.8500	6.5000	6.8000	-1.734%	5	465	+35.147%
2026-05-22	6.9200	6.9200	6.9200	6.9200	-4.552%	2	460	+32.803%
2026-05-20	7.4500	7.6000	7.2500	7.2500	+5.839%	13	460	+26.759%
2026-05-19	6.1800	6.8500	6.1800	6.8500	-6.164%	2	456	+34.161%
2026-05-18	7.3000	7.3000	7.3000	7.3000	-8.176%	1	456	+25.890%
2026-05-15	8.0500	8.0500	7.8000	7.9500	-13.587%	15	456	+15.597%
2026-05-14	9.1000	9.2000	8.9500	9.2000	-0.541%	23	454	-0.109%
2026-05-13	9.0000	9.2500	8.9500	9.2500	+28.472%	14	437	-0.649%
2026-05-08	7.2000	7.2000	7.2000	7.2000	+19.008%	1	437	+27.639%
2026-05-07	6.0500	6.0500	6.0500	6.0500	-6.923%	1	437	+51.901%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+1.721%	1	437	+41.385%
2026-05-05	6.3900	6.3900	6.3900	6.3900	-0.156%	1	437	+43.818%
2026-05-04	6.4000	6.4000	6.3500	6.4000	-7.246%	15	437	+43.594%
2026-05-01	6.9000	6.9000	6.9000	6.9000	-18.824%	1	432	+33.188%
2026-04-24	8.6000	8.6000	8.5000	8.5000	-2.299%	4	432	+8.118%
2026-04-23	8.2000	8.7000	8.2000	8.7000	+45.000%	3	428	+5.632%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-7.264%	1	430	+53.167%
2026-04-21	6.3000	6.4700	6.3000	6.4700	-6.638%	56	385	+42.040%
2026-04-17	6.9300	6.9300	6.9300	6.9300	-2.394%	1	385	+32.612%
2026-04-16	7.1000	7.1000	7.1000	7.1000	-5.459%	1	385	+29.437%
2026-04-15	8.0000	8.0000	7.5100	7.5100	-17.654%	4	385	+22.370%
2026-04-13	9.1200	9.1200	9.1200	9.1200	-17.316%	2	384	+0.768%
2026-04-10	10.1500	11.0400	10.1500	11.0300	+14.301%	8	382	-16.682%
2026-04-09	10.0000	10.0000	9.6500	9.6500	+26.474%	42	377	-4.767%
2026-04-08	7.2500	7.6300	7.2500	7.6300	+3.810%	5	366	+20.446%
2026-03-31	7.3500	7.3500	7.3500	7.3500	-5.769%	8	364	+25.034%
2026-03-30	8.2500	8.2500	7.8000	7.8000	-8.235%	11	356	+17.821%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+4.294%	10	350	+8.118%
2026-03-25	8.3500	8.3500	8.1500	8.1500	+29.777%	2	340	+12.761%
2026-03-19	6.2800	6.2800	6.2800	6.2800	+3.289%	1	338	+46.338%
2026-03-18	5.5500	6.2000	5.5500	6.0800	-1.935%	31	338	+51.151%
2026-03-13	6.2000	6.2000	6.2000	6.2000	+6.897%	2	363	+48.226%
2026-03-12	6.4200	6.4200	5.8000	5.8000	-13.690%	2	365	+58.448%
2026-03-11	6.8500	6.8500	6.7200	6.7200	+0.299%	2	365	+36.756%
2026-03-06	6.8700	6.8700	6.7000	6.7000	0.000%	4	364	+37.164%
2026-03-05	6.7000	6.7000	6.7000	6.7000	-8.719%	1	361	+37.164%
2026-03-04	7.8500	7.8500	7.2500	7.3400	+2.657%	7	361	+25.204%
2026-02-26	7.1500	7.1500	7.1500	7.1500	-12.805%	1	361	+28.531%
2026-02-25	8.5000	8.5500	8.2000	8.2000	-11.351%	3	361	+12.073%
2026-02-24	9.2500	9.3000	9.2500	9.2500	-9.314%	27	361	-0.649%
2026-02-23	10.2000	10.2000	10.2000	10.2000	+13.333%	1	361	-9.902%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+11.111%	1	360	+2.111%
2026-02-13	7.8200	8.1000	7.8000	8.1000	-14.286%	23	360	+13.457%
2026-02-12	8.8500	9.4500	8.8500	9.4500	+26.000%	21	360	-2.751%
2026-02-09	7.4500	7.5000	7.4500	7.5000	-5.063%	2	359	+22.533%
2026-02-06	7.7000	7.9000	7.7000	7.9000	+1.804%	31	357	+16.329%
2026-02-05	7.7600	7.7600	7.7600	7.7600	+12.464%	1	327	+18.428%
2026-02-04	6.9500	6.9500	6.8000	6.9000	+6.977%	4	328	+33.188%
2026-02-03	5.2500	6.4600	5.2500	6.4500	+57.317%	26	328	+42.481%
2026-01-29	3.8000	4.1000	3.4500	4.1000	+37.584%	56	341	+124.146%
2026-01-27	2.9800	2.9800	2.9800	2.9800	-1.974%	1	395	+208.389%
2026-01-26	3.0400	3.0400	3.0400	3.0400	+1.333%	1	395	+202.303%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+20.000%	1	395	+206.333%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+56.250%	1	395	+267.600%
2026-01-08	1.6000	1.6000	1.6000	1.6000	-16.667%	3	394	+474.375%
2026-01-02	1.9200	1.9200	1.9200	1.9200	+20.000%	1	391	+378.646%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-13.514%	1	391	+474.375%
2025-12-12	1.8500	1.8500	1.8500	1.8500	-10.628%	1	391	+396.757%
2025-12-08	2.0700	2.0700	2.0700	2.0700	-6.757%	1	392	+343.961%
2025-12-05	2.2200	2.2200	2.2200	2.2200	-14.943%	3	392	+313.964%
2025-12-04	2.6000	2.6100	2.6000	2.6100	-40.138%	3	395	+252.107%
2025-11-26	4.3600	4.3600	4.3600	4.3600	+6.341%	3	392	+110.780%
2025-11-25	4.4300	4.4300	4.0000	4.1000	+19.186%	7	392	+124.146%
2025-11-12	3.1800	3.4400	3.1800	3.4400	+10.256%	2	392	+167.151%
2025-10-31	3.1000	3.1200	3.1000	3.1200	-2.194%	2	391	+194.551%
2025-10-23	3.1500	3.1900	3.1500	3.1900	-17.571%	2	392	+188.088%
2025-10-16	3.9500	3.9500	3.8100	3.8700	-3.491%	12	392	+137.468%
2025-10-10	3.9300	4.0100	3.9300	4.0100	+0.250%	2	387	+129.177%
2025-10-08	3.9900	4.0000	3.9900	4.0000	+76.991%	2	386	+129.750%
2025-09-19	2.2600	2.2600	2.2600	2.2600	-17.216%	1	387	+306.637%
2025-09-05	2.7300	2.7300	2.7300	2.7300	-23.955%	1	388	+236.630%
2025-08-15	3.5300	3.5900	3.5300	3.5900	-16.317%	2	388	+155.989%
2025-08-14	4.2900	4.2900	4.2900	4.2900	+2.387%	1	389	+114.219%
2025-08-13	4.0600	4.1900	4.0600	4.1900	-1.412%	2	388	+119.332%
2025-08-11	3.6800	4.2500	3.6800	4.2500	+11.549%	3	388	+116.235%
2025-08-08	3.6700	3.8100	3.6700	3.8100	+17.957%	2	388	+141.207%
2025-08-04	3.1800	3.2300	3.1800	3.2300	+18.750%	2	387	+184.520%
2025-07-24	2.7400	2.7400	2.7200	2.7200	-18.318%	2	388	+237.868%
2025-07-16	3.2600	3.3300	3.2600	3.3300	+19.355%	2	387	+175.976%
2025-07-08	2.9300	2.9300	2.7900	2.7900	-8.224%	2	387	+229.391%
2025-07-07	3.0800	3.1100	2.8800	3.0400	-9.792%	4	387	+202.303%
2025-07-02	3.1100	3.3700	3.1100	3.3700	+0.298%	2	387	+172.700%
2025-06-26	3.2000	3.3600	3.2000	3.3600	-1.176%	2	387	+173.512%
2025-06-25	3.1800	3.4000	3.1800	3.4000	+3.030%	2	387	+170.294%
2025-06-24	3.3600	3.4900	3.3000	3.3000	-16.456%	3	387	+178.485%
2025-06-23	3.7900	3.9500	3.7900	3.9500	-2.469%	2	388	+132.658%
2025-06-20	3.8300	4.0500	3.8300	4.0500	+2.792%	4	388	+126.914%
2025-06-18	3.8300	3.9400	3.8300	3.9400	+3.958%	2	388	+133.249%
2025-06-17	3.5000	3.7900	3.5000	3.7900	-3.807%	4	388	+142.480%
2025-06-13	3.6300	3.9400	3.6300	3.9400	+3.684%	8	388	+133.249%
2025-06-12	3.6200	3.8000	3.6200	3.8000	+3.825%	2	388	+141.842%
2025-06-11	3.4400	3.6600	3.4400	3.6600	+0.549%	2	388	+151.093%
2025-06-10	3.4300	3.6400	3.4300	3.6400	+2.825%	2	388	+152.473%
2025-06-09	3.3100	3.5400	3.3100	3.5400	0.000%	2	389	+159.605%
2025-06-06	3.3600	3.5400	3.3600	3.5400	-8.052%	4	389	+159.605%
2025-06-05	3.6100	3.8500	3.6100	3.8500	-1.535%	2	389	+138.701%
2025-06-04	3.6600	3.9100	3.6600	3.9100	-5.097%	2	389	+135.038%
2025-06-03	3.8400	4.1200	3.8400	4.1200	-3.963%	2	389	+123.058%
2025-06-02	4.0500	4.2900	4.0500	4.2900	+1.418%	4	389	+114.219%
2025-05-30	3.9200	4.2300	3.9200	4.2300	+0.475%	4	389	+117.258%
2025-05-29	4.2700	4.3800	4.2000	4.2100	+4.467%	4	389	+118.290%
2025-05-28	3.9100	4.0300	3.9100	4.0300	-3.125%	2	388	+128.040%
2025-05-27	3.9600	4.1600	3.9600	4.1600	+0.726%	2	388	+120.913%
2025-05-23	3.9400	4.1300	3.9400	4.1300	+9.840%	8	389	+122.518%
2025-05-22	3.6800	3.7600	3.6800	3.7600	+1.622%	2	389	+144.415%
2025-05-21	3.6300	3.7000	3.6300	3.7000	+1.928%	2	389	+148.378%
2025-05-20	3.4900	3.6300	3.4900	3.6300	+2.833%	2	389	+153.168%
2025-05-19	3.2400	3.5300	3.2400	3.5300	+2.023%	2	389	+160.340%
2025-05-16	3.2800	3.4600	3.2800	3.4600	-1.143%	4	389	+165.607%
2025-05-15	3.3600	3.5000	3.3600	3.5000	+6.061%	2	389	+162.571%
2025-05-14	3.1900	3.3000	3.1900	3.3000	-1.493%	2	389	+178.485%
2025-05-13	3.2100	3.3500	3.2100	3.3500	-16.667%	2	389	+174.328%
2025-05-09	3.8400	4.0200	3.8400	4.0200	-1.951%	4	389	+128.607%
2025-05-08	4.0500	4.1000	4.0500	4.1000	-2.613%	2	389	+124.146%
2025-05-07	4.0700	4.2100	4.0700	4.2100	-2.771%	2	390	+118.290%
2025-05-06	4.2600	4.3300	4.2600	4.3300	+2.364%	2	389	+112.240%
2025-05-05	4.1800	4.2300	4.1800	4.2300	+2.174%	2	389	+117.258%
2025-05-02	4.1400	4.2500	4.1400	4.1400	-5.909%	8	390	+121.981%
2025-05-01	4.2600	4.4000	4.2600	4.4000	-8.903%	2	390	+108.864%
2025-04-30	4.6100	4.8300	4.6100	4.8300	-1.227%	2	390	+90.269%
2025-04-29	4.8000	4.8900	4.8000	4.8900	-1.012%	2	390	+87.935%
2025-04-28	4.7100	4.9400	4.7100	4.9400	-7.491%	2	390	+86.032%
2025-04-24	5.1500	5.3400	5.1500	5.3400	-5.820%	2	390	+72.097%
2025-04-23	5.5800	5.6700	5.5800	5.6700	-19.688%	2	390	+62.081%
2025-04-22	6.8600	7.0600	6.8600	7.0600	-8.312%	2	390	+30.170%
2025-04-21	7.5000	7.7000	7.5000	7.7000	+19.380%	2	390	+19.351%
2025-04-17	6.3500	6.4500	5.8900	6.4500	+11.399%	3	391	+42.481%
2025-04-15	5.7000	5.8000	5.7000	5.7900	+0.696%	16	391	+58.722%
2025-04-09	5.7500	5.7500	5.7500	5.7500	-2.542%	1	390	+59.826%
2025-04-04	5.9000	5.9000	5.9000	5.9000	+23.690%	8	390	+55.763%
2025-04-03	4.7700	4.7700	4.7700	4.7700	+61.695%	3	394	+92.662%
2025-03-25	3.0300	3.0700	2.9500	2.9500	-4.839%	32	397	+211.525%
2025-03-24	3.1900	3.3500	3.1000	3.1000	-11.429%	74	365	+196.452%
2025-03-21	3.5000	3.5000	3.5000	3.5000	-13.366%	4	327	+162.571%
2025-03-20	4.0400	4.0400	4.0400	4.0400	+2.278%	2	325	+127.475%
2025-03-14	3.9500	3.9500	3.9500	3.9500	+5.333%	10	325	+132.658%
2025-03-12	4.1100	4.1500	3.7500	3.7500	+1.902%	71	325	+145.067%
2025-03-07	3.6800	3.6800	3.6800	3.6800	+16.088%	2	325	+149.728%
2025-03-06	3.1700	3.1700	3.1700	3.1700	+32.636%	1	325	+189.905%
2025-02-28	2.3900	2.3900	2.3900	2.3900	-4.400%	4	325	+284.519%
2025-02-26	2.5000	2.5000	2.5000	2.5000	+10.132%	10	325	+267.600%
2025-02-24	2.2500	2.3200	2.2100	2.2700	+7.583%	44	330	+304.846%
2025-02-18	2.0800	2.1200	2.0400	2.1100	-0.472%	98	330	+335.545%
2025-02-13	2.0400	2.2100	2.0400	2.1200	-1.852%	120	322	+333.491%
2025-02-11	2.0300	2.2600	2.0300	2.1600	-4.425%	10	322	+325.463%
2025-02-07	2.2600	2.2600	2.2600	2.2600	+10.784%	6	322	+306.637%
2025-02-06	1.9400	2.0700	1.6100	2.0400	-5.556%	154	319	+350.490%
2025-01-31	2.1900	2.1900	2.1600	2.1600	-16.279%	48	319	+325.463%
2025-01-28	2.5800	2.5800	2.5800	2.5800	-4.444%	5	319	+256.202%
2025-01-24	2.1600	2.7000	2.0200	2.7000	+14.894%	122	319	+240.370%
2025-01-23	2.3500	2.3500	2.3500	2.3500	0.000%	15	319	+291.064%
2025-01-21	2.3100	2.3500	2.2500	2.3500	-2.083%	262	319	+291.064%
2025-01-17	2.4000	2.4000	2.4000	2.4000	-10.448%	4	149	+282.917%
2025-01-16	2.7000	2.7000	2.6800	2.6800	-2.545%	23	149	+242.910%
2025-01-06	2.1700	2.7500	2.1600	2.7500	+15.546%	17	172	+234.182%
2024-12-31	2.3900	2.3900	2.3800	2.3800	-4.800%	20	186	+286.134%
2024-12-26	2.5000	2.5000	2.5000	2.5000	+2.459%	2	186	+267.600%
2024-12-23	2.4400	2.4400	2.4400	2.4400	-7.925%	10	184	+276.639%
2024-12-18	2.6500	2.6500	2.6500	2.6500	-16.667%	2	194	+246.792%
2024-12-09	3.2500	4.9000	3.1800	3.1800	+32.500%	116	194	+188.994%
2024-12-03	2.4000	2.4000	2.4000	2.4000	-20.266%	2	86	+282.917%
2024-11-06	3.0100	3.0100	3.0100	3.0100	-25.679%	2	86	+205.316%
2024-10-03	4.0500	4.0500	4.0500	4.0500	-21.359%	4	86	+126.914%
2024-09-16	5.1500	5.1500	5.1500	5.1500	-8.036%	10	86	+78.447%
2024-08-27	5.6000	5.6000	5.6000	5.6000	-17.037%	1	87	+64.107%
2024-08-12	6.7500	6.7500	6.7500	6.7500	-15.625%	1	86	+36.148%
2024-08-02	8.0000	8.0000	8.0000	8.0000	+30.506%	20	85	+14.875%
2024-07-26	6.1300	6.1300	6.1300	6.1300	+5.690%	2	91	+49.918%
2024-07-22	5.8000	5.8000	5.8000	5.8000	+0.346%	1	93	+58.448%
2024-07-09	5.7800	5.7800	5.7800	5.7800	+3.214%	7	94	+58.997%
2024-07-01	5.6000	5.6000	5.6000	5.6000	0.000%	1	101	+64.107%
2024-06-27	5.5500	5.6000	5.5500	5.6000	-6.667%	3	102	+64.107%
2024-06-26	6.0000	6.0000	6.0000	6.0000	-2.439%	1	103	+53.167%
2024-06-25	6.1500	6.1500	6.1500	6.1500	-13.258%	10	104	+49.431%
2024-06-20	7.0900	7.0900	7.0900	7.0900	+2.014%	1	94	+29.619%
2024-06-06	6.8000	6.9500	6.8000	6.9500	-12.579%	12	95	+32.230%
2024-06-05	8.3000	8.3000	7.9500	7.9500	+3.922%	2	95	+15.597%
2024-05-31	8.5000	9.1000	7.6000	7.6500	-15.934%	24	95	+20.131%
2024-05-30	7.6000	9.1500	7.6000	9.1000	+61.922%	50	91	+0.989%
2024-05-29	5.6200	5.6200	5.6200	5.6200	+2.182%	1	42	+63.523%
2024-05-24	5.4500	5.5000	5.4500	5.5000	+22.222%	24	29	+67.091%
2024-05-20	4.5000	4.5000	4.5000	4.5000	-17.431%	25	29	+104.222%
2024-05-14	5.3200	5.4500	5.3200	5.4500	+5.825%	2	4	+68.624%
2024-05-09	5.1500	5.1500	5.1500	5.1500	0.000%	2	2	+78.447%
2024-05-07	5.1500	5.1500	5.1500	5.1500	0.000%	1	0	+78.447%