Dark

CRM20261218P140
CRM Dec 18 2026 140.00 Put (CRM261218P00140000)
option OPRA

EOD

Jun 29, 2026

10.95-3.524%(-0.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.0000	10.9500	10.0000	10.9500	-3.524%	21	1,362	0.000%
2026-06-26	13.0000	13.0000	11.3000	11.3500	-14.981%	248	1,343	-3.524%
2026-06-25	13.0500	13.8500	12.8500	13.3500	+4.297%	52	1,394	-17.978%
2026-06-24	13.3000	13.3000	12.3000	12.8000	-0.389%	80	1,384	-14.453%
2026-06-23	12.9000	13.0000	12.8000	12.8500	-13.932%	11	1,370	-14.786%
2026-06-22	13.4700	14.9700	13.4700	14.9300	+10.266%	20	1,371	-26.658%
2026-06-18	13.8000	13.8000	13.1200	13.5400	+9.636%	312	1,138	-19.129%
2026-06-17	10.9500	12.3500	10.9500	12.3500	+17.062%	17	1,138	-11.336%
2026-06-16	10.5400	10.7000	10.4800	10.5500	0.000%	20	1,138	+3.791%
2026-06-15	9.6500	10.5500	9.5500	10.5500	+2.927%	53	1,139	+3.791%
2026-06-11	9.6100	10.7000	9.6100	10.2500	+13.260%	30	1,107	+6.829%
2026-06-10	8.7000	9.0500	8.5000	9.0500	+7.738%	32	1,091	+20.994%
2026-06-09	7.5000	8.9500	7.4000	8.4000	+21.739%	69	1,098	+30.357%
2026-06-08	6.8500	7.0000	6.8500	6.9000	+5.828%	45	1,057	+58.696%
2026-06-05	6.1500	6.5500	6.1500	6.5200	+33.061%	28	1,026	+67.945%
2026-06-03	4.9000	4.9000	4.9000	4.9000	-2.000%	5	1,008	+123.469%
2026-06-02	5.0000	5.1000	5.0000	5.0000	+16.822%	34	1,004	+119.000%
2026-06-01	4.9800	4.9800	3.9100	4.2800	-25.565%	16	974	+155.841%
2026-05-29	6.8700	6.9000	5.5000	5.7500	-28.748%	34	979	+90.435%
2026-05-28	8.0900	8.0900	7.4500	8.0700	+1.001%	19	974	+35.688%
2026-05-27	7.6100	7.9900	7.6100	7.9900	+2.043%	2	966	+37.046%
2026-05-26	7.8300	7.8300	7.8300	7.8300	-0.255%	6	967	+39.847%
2026-05-22	8.1000	8.1000	7.8500	7.8500	-8.933%	9	960	+39.490%
2026-05-21	9.1500	9.1500	8.6200	8.6200	+6.420%	9	961	+27.030%
2026-05-19	7.7000	8.1000	7.1500	8.1000	-11.957%	14	961	+35.185%
2026-05-15	9.4300	9.4300	9.1500	9.2000	-14.019%	16	969	+19.022%
2026-05-14	10.7000	10.7300	10.5000	10.7000	-3.167%	13	971	+2.336%
2026-05-13	10.5500	11.0500	10.5500	11.0500	+20.370%	9	982	-0.905%
2026-05-12	9.0500	9.1800	9.0500	9.1800	+9.940%	2	982	+19.281%
2026-05-08	8.2000	8.3500	8.2000	8.3500	+8.442%	5	982	+31.138%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-3.145%	1	983	+42.208%
2026-05-01	7.7900	7.9500	7.7900	7.9500	-16.754%	2	984	+37.736%
2026-04-30	9.8500	9.8500	9.5500	9.5500	+13.018%	6	984	+14.660%
2026-04-29	8.8200	8.8200	8.4500	8.4500	-0.822%	5	978	+29.586%
2026-04-28	8.4000	8.5200	8.4000	8.5200	+2.651%	2	975	+28.521%
2026-04-27	8.9500	8.9500	8.3000	8.3000	-10.753%	3	975	+31.928%
2026-04-24	9.7500	9.9500	9.3000	9.3000	-10.145%	17	973	+17.742%
2026-04-23	9.1500	10.3500	9.0500	10.3500	+38.926%	34	970	+5.797%
2026-04-21	7.5700	7.5700	7.2000	7.4500	-9.478%	6	943	+46.980%
2026-04-17	7.6500	8.2300	7.6500	8.2300	-3.176%	11	943	+33.050%
2026-04-16	8.0000	8.5900	8.0000	8.5000	-1.163%	25	942	+28.824%
2026-04-15	9.0500	9.0500	8.6000	8.6000	-16.505%	4	933	+27.326%
2026-04-14	10.1000	10.3000	10.1000	10.3000	-1.435%	3	929	+6.311%
2026-04-13	10.8500	10.8700	10.3500	10.4500	-16.064%	177	931	+4.785%
2026-04-10	11.5700	12.5500	11.5700	12.4500	+11.659%	8	925	-12.048%
2026-04-09	10.2200	11.1500	10.2200	11.1500	+35.976%	3	920	-1.794%
2026-04-08	8.2500	8.2500	8.2000	8.2000	+0.122%	2	917	+33.537%
2026-04-01	8.5500	8.5500	8.1900	8.1900	-6.613%	5	917	+33.700%
2026-03-31	8.7700	8.7700	8.7700	8.7700	-5.597%	1	921	+24.857%
2026-03-30	9.4500	9.5500	9.2500	9.2900	+6.782%	608	922	+17.869%
2026-03-26	8.9800	8.9800	8.5000	8.7000	-7.937%	12	372	+25.862%
2026-03-25	9.5000	9.6300	9.4500	9.4500	+7.386%	22	374	+15.873%
2026-03-24	8.7000	8.8000	8.7000	8.8000	+20.548%	6	356	+24.432%
2026-03-23	7.3700	7.3700	7.3000	7.3000	+5.797%	2	351	+50.000%
2026-03-18	6.9000	6.9000	6.9000	6.9000	+15.000%	1	350	+58.696%
2026-03-17	6.2300	6.2300	6.0000	6.0000	-7.975%	21	350	+82.500%
2026-03-16	6.5200	6.5200	6.5200	6.5200	-12.951%	1	350	+67.945%
2026-03-13	7.4900	7.4900	7.4900	7.4900	-5.310%	1	349	+46.195%
2026-03-09	7.5500	7.9100	7.5500	7.9100	+4.768%	2	349	+38.432%
2026-03-06	7.4500	7.7000	7.4500	7.5500	+0.667%	176	351	+45.033%
2026-03-05	7.5000	7.5000	7.5000	7.5000	-7.975%	2	179	+46.000%
2026-03-04	8.1500	8.1500	8.1500	8.1500	-10.538%	2	180	+34.356%
2026-02-27	9.1500	9.1500	9.1100	9.1100	+13.168%	2	180	+20.198%
2026-02-26	8.0900	8.0900	8.0500	8.0500	-13.161%	3	181	+36.025%
2026-02-25	9.7000	9.7000	9.2700	9.2700	-11.714%	9	184	+18.123%
2026-02-24	11.9900	11.9900	10.5000	10.5000	-16.000%	10	184	+4.286%
2026-02-23	12.5000	12.5000	12.5000	12.5000	+20.773%	1	192	-12.400%
2026-02-20	10.3500	10.3500	10.3500	10.3500	+3.500%	1	192	+5.797%
2026-02-19	10.3800	10.3800	10.0000	10.0000	+6.045%	36	191	+9.500%
2026-02-13	9.4300	9.4300	9.4300	9.4300	-10.190%	2	195	+16.119%
2026-02-12	9.4200	10.5000	9.4200	10.5000	+8.025%	6	195	+4.286%
2026-02-11	9.6800	9.9100	9.6800	9.7200	+20.596%	10	189	+12.654%
2026-02-10	8.0600	8.0600	8.0600	8.0600	-5.176%	1	185	+35.856%
2026-02-09	9.0000	9.0000	8.5000	8.5000	-4.494%	2	185	+28.824%
2026-02-06	8.4600	9.1500	8.4600	8.9000	+10.697%	3	184	+23.034%
2026-02-04	8.1000	8.4300	8.0400	8.0400	+25.822%	22	183	+36.194%
2026-02-03	5.7000	6.3900	5.7000	6.3900	+32.298%	14	183	+71.362%
2026-01-29	4.8700	5.0000	4.6800	4.8300	+38.000%	28	182	+126.708%
2026-01-28	3.5000	3.5000	3.5000	3.5000	+3.550%	1	184	+212.857%
2026-01-26	3.3800	3.3800	3.3800	3.3800	-15.288%	1	183	+223.964%
2026-01-22	3.9900	3.9900	3.9900	3.9900	+3.636%	1	183	+174.436%
2026-01-21	3.8500	3.8500	3.8500	3.8500	+4.054%	2	182	+184.416%
2026-01-20	3.7000	3.7000	3.7000	3.7000	+28.028%	1	182	+195.946%
2026-01-15	2.8900	2.8900	2.8900	2.8900	-8.833%	2	182	+278.893%
2026-01-14	3.1500	3.1700	3.1500	3.1700	+32.636%	2	182	+245.426%
2025-12-08	2.3900	2.3900	2.3900	2.3900	-54.215%	1	182	+358.159%
2025-11-21	5.2200	5.2200	5.2200	5.2200	+24.286%	1	182	+109.770%
2025-11-14	4.2000	4.2000	4.2000	4.2000	+12.903%	1	182	+160.714%
2025-10-29	3.6900	3.7200	3.6800	3.7200	+7.514%	3	181	+194.355%
2025-10-27	3.4200	3.4600	3.4200	3.4600	-2.809%	2	179	+216.474%
2025-10-24	3.5500	3.5600	3.5500	3.5600	-2.466%	2	179	+207.584%
2025-10-23	3.5800	3.6500	3.5800	3.6500	+4.585%	2	179	+200.000%
2025-10-21	3.4000	3.4900	3.4000	3.4900	-20.320%	2	179	+213.754%
2025-10-16	4.3000	4.3800	4.3000	4.3800	-11.515%	2	179	+150.000%
2025-10-15	4.8900	4.9500	4.8900	4.9500	+14.055%	2	180	+121.212%
2025-10-06	4.3400	4.3400	4.3400	4.3400	+2.600%	41	179	+152.304%
2025-10-03	4.2300	4.2300	4.2300	4.2300	+24.412%	2	143	+158.865%
2025-09-24	3.4000	3.4000	3.4000	3.4000	+9.677%	10	143	+222.059%
2025-09-22	3.1000	3.1000	3.1000	3.1000	-14.127%	30	153	+253.226%
2025-09-17	3.5400	3.6100	3.5400	3.6100	+13.522%	2	123	+203.324%
2025-09-05	3.1800	3.1800	3.1800	3.1800	-29.646%	2	124	+244.340%
2025-08-14	4.4200	4.5200	4.4200	4.5200	-6.804%	2	124	+142.257%
2025-08-11	4.2100	4.8500	4.2100	4.8500	+9.977%	3	123	+125.773%
2025-08-08	4.2700	4.4100	4.2700	4.4100	+35.692%	2	122	+148.299%
2025-07-31	3.2500	3.2500	3.2500	3.2500	-3.846%	2	122	+236.923%
2025-07-21	3.3400	3.3800	3.3400	3.3800	-3.429%	2	122	+223.964%
2025-07-18	3.5000	3.5000	3.5000	3.5000	-4.110%	1	121	+212.857%
2025-07-17	3.6500	3.6500	3.6500	3.6500	-1.617%	2	121	+200.000%
2025-07-14	3.6500	3.7100	3.6500	3.7100	-0.269%	2	120	+195.148%
2025-07-11	3.6400	3.7200	3.6400	3.7200	+4.789%	2	119	+194.355%
2025-07-10	3.4400	3.5500	3.4400	3.5500	-6.085%	2	119	+208.451%
2025-07-02	3.5600	3.7800	3.5600	3.7800	+7.386%	2	118	+189.683%
2025-07-01	3.3300	3.5200	3.3300	3.5200	-1.124%	2	118	+211.080%
2025-06-30	3.2700	3.5600	3.2700	3.5600	-3.261%	2	118	+207.584%
2025-06-27	3.5100	3.6800	3.5100	3.6800	-3.665%	2	118	+197.554%
2025-06-26	3.6000	3.8200	3.6000	3.8200	-3.046%	2	118	+186.649%
2025-06-24	3.6800	3.9400	3.6800	3.9400	-11.857%	2	118	+177.919%
2025-06-23	4.2100	4.4700	4.2100	4.4700	+1.131%	2	118	+144.966%
2025-06-20	4.3000	4.4200	4.3000	4.4200	+4.739%	4	118	+147.738%
2025-06-17	4.0900	4.2200	4.0900	4.2200	-4.525%	2	118	+159.479%
2025-06-13	4.1200	4.4200	4.1200	4.4200	+3.513%	4	118	+147.738%
2025-06-12	4.0600	4.2700	4.0600	4.2700	+3.641%	2	118	+156.440%
2025-06-11	3.8900	4.1200	3.8900	4.1200	+2.233%	2	118	+165.777%
2025-06-10	3.8900	4.0300	3.8900	4.0300	+1.003%	2	118	+171.712%
2025-06-09	3.7700	3.9900	3.7700	3.9900	-1.238%	2	118	+174.436%
2025-06-06	3.8200	4.0400	3.8200	4.0400	-6.697%	4	118	+171.040%
2025-06-05	4.0600	4.3300	4.0600	4.3300	-1.367%	2	118	+152.887%
2025-06-04	4.2000	4.3900	4.2000	4.3900	-4.148%	2	118	+149.431%
2025-06-03	4.3100	4.5800	4.3100	4.5800	+1.327%	2	118	+139.083%
2025-06-02	4.6500	4.8400	4.5200	4.5200	-2.796%	12	118	+142.257%
2025-05-30	4.4700	4.6500	4.4700	4.6500	-7.371%	4	109	+135.484%
2025-05-29	5.5800	5.5800	4.8300	5.0200	+11.062%	4	109	+118.127%
2025-05-28	4.3600	4.5200	4.3600	4.5200	-1.310%	2	108	+142.257%
2025-05-27	4.4600	4.5800	4.4600	4.5800	+0.439%	2	108	+139.083%
2025-05-23	4.4000	4.5600	4.4000	4.5600	+6.294%	4	108	+140.132%
2025-05-22	4.0600	4.2900	4.0600	4.2900	+2.878%	2	108	+155.245%
2025-05-21	4.0600	4.1700	4.0600	4.1700	+1.956%	2	108	+162.590%
2025-05-20	3.9400	4.0900	3.9400	4.0900	+2.250%	2	109	+167.726%
2025-05-19	3.6700	4.0000	3.6700	4.0000	+3.896%	2	109	+173.750%
2025-05-16	3.6200	3.8500	3.6200	3.8500	-3.023%	4	108	+184.416%
2025-05-15	3.6700	3.9700	3.6700	3.9700	+7.588%	2	108	+175.819%
2025-05-14	3.5300	3.6900	3.5300	3.6900	-4.156%	2	107	+196.748%
2025-05-13	3.5900	3.8500	3.5900	3.8500	-6.326%	2	107	+184.416%
2025-05-12	3.9300	4.1100	3.9300	4.1100	-10.066%	2	106	+166.423%
2025-05-09	4.4100	4.5700	4.4100	4.5700	-0.652%	4	106	+139.606%
2025-05-08	4.4900	4.6000	4.4900	4.6000	-4.959%	2	106	+138.043%
2025-05-07	4.6000	4.8400	4.6000	4.8400	+0.415%	2	106	+126.240%
2025-05-06	4.7600	4.8200	4.7600	4.8200	+1.261%	2	106	+127.178%
2025-05-05	4.6600	4.7600	4.6600	4.7600	-2.259%	4	106	+130.042%
2025-05-02	4.6400	4.8700	4.6400	4.8700	-0.815%	4	107	+124.846%
2025-05-01	4.7800	4.9100	4.7800	4.9100	-9.242%	2	107	+123.014%
2025-04-30	5.1600	5.4100	5.1600	5.4100	-0.368%	2	107	+102.403%
2025-04-29	5.3700	5.4300	5.3700	5.4300	-1.808%	2	107	+101.657%
2025-04-28	5.3100	5.5300	5.3100	5.5300	-8.444%	2	108	+98.011%
2025-04-24	5.9200	6.0400	5.9200	6.0400	-5.181%	2	108	+81.291%
2025-04-23	6.2100	6.3700	6.2100	6.3700	-10.408%	2	109	+71.900%
2025-04-17	7.1000	7.1100	7.1000	7.1100	+9.385%	2	108	+54.008%
2025-04-16	6.4300	6.5500	6.4300	6.5000	+56.627%	8	108	+68.462%
2025-03-17	4.2000	4.2000	4.1500	4.1500	-7.778%	6	109	+163.855%
2025-03-14	4.4500	4.5000	4.4500	4.5000	+5.882%	6	112	+143.333%
2025-03-11	4.4000	4.4500	4.2000	4.2500	+28.788%	85	112	+157.647%
2025-03-03	3.3000	3.3000	3.3000	3.3000	+10.738%	1	197	+231.818%
2025-02-28	2.6200	2.9800	2.5800	2.9800	+15.058%	208	198	+267.450%
2025-02-24	2.5800	2.5900	2.5800	2.5900	+10.213%	2	178	+322.780%
2025-02-18	2.4000	2.4000	2.3500	2.3500	-2.893%	2	178	+365.957%
2025-02-13	2.3800	2.4500	2.3400	2.4200	+0.415%	38	177	+352.479%
2025-01-29	2.1300	2.4100	2.1300	2.4100	0.000%	100	177	+354.357%
2025-01-27	2.4100	2.4100	2.4100	2.4100	-11.070%	1	177	+354.357%
2025-01-21	2.6300	2.7100	2.2500	2.7100	-4.577%	199	177	+304.059%
2025-01-17	2.8400	2.8400	2.8400	2.8400	+27.928%	20	36	+285.563%
2024-12-09	3.4500	3.4500	2.2200	2.2200	-37.989%	24	36	+393.243%
2024-10-21	3.5800	3.5800	3.5800	3.5800	-5.291%	1	22	+205.866%
2024-10-17	3.5000	3.7800	3.5000	3.7800	-43.158%	2	22	+189.683%
2024-09-03	6.6500	6.6500	6.6500	6.6500	+2.308%	1	22	+64.662%
2024-08-20	6.5000	6.5000	6.5000	6.5000	-20.245%	1	22	+68.462%
2024-08-12	8.1500	8.1500	8.1500	8.1500	+33.607%	1	23	+34.356%
2024-07-10	6.1000	6.1000	6.1000	6.1000	-0.813%	1	23	+79.508%
2024-07-09	6.1500	6.1500	6.1500	6.1500	-4.206%	6	22	+78.049%
2024-07-01	6.4200	6.4200	6.4200	6.4200	-8.286%	6	27	+70.561%
2024-06-28	7.0000	7.0000	7.0000	7.0000	+13.086%	6	30	+56.429%
2024-06-27	6.1900	6.1900	6.1900	6.1900	-10.935%	1	33	+76.898%
2024-06-25	6.9500	6.9500	6.9500	6.9500	-18.713%	3	32	+57.554%
2024-06-17	8.5500	8.5500	8.5500	8.5500	+3.636%	1	29	+28.070%
2024-06-13	8.1500	8.2500	8.1500	8.2500	-3.509%	7	29	+32.727%
2024-06-05	8.8000	8.8000	8.5500	8.5500	-8.065%	2	22	+28.070%
2024-05-31	9.3000	9.3000	9.3000	9.3000	-7.371%	6	22	+17.742%
2024-05-30	9.3500	10.5000	9.3500	10.0400	+64.860%	12	22	+9.064%
2024-05-24	6.0100	6.0900	6.0100	6.0900	+1.500%	8	6	+79.803%
2024-05-13	6.0000	6.0000	6.0000	6.0000	+1.695%	1	6	+82.500%
2024-05-09	5.9000	5.9000	5.9000	5.9000	0.000%	1	5	+85.593%
2024-05-07	5.7300	5.9000	5.7300	5.9000	+0.340%	3	4	+85.593%
2024-04-29	5.8800	5.8800	5.8800	5.8800	0.000%	1	1	+86.224%