Dark

CRM20261218P145
CRM Dec 18 2026 145.00 Put (CRM261218P00145000)
option OPRA

EOD

Aug 13, 2026

3.42-7.568%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3000	3.4200	3.3000	3.4200	-7.568%	2	766	0.000%
2026-08-12	3.3500	3.7000	3.3500	3.7000	+10.448%	3	765	-7.568%
2026-08-11	3.4300	3.4300	3.3500	3.3500	-5.634%	4	764	+2.090%
2026-08-10	4.2700	4.2700	3.5500	3.5500	-18.391%	6	767	-3.662%
2026-08-07	4.5000	4.5000	4.3500	4.3500	-19.295%	41	767	-21.379%
2026-08-06	5.5500	5.5500	5.3900	5.3900	+15.914%	6	790	-36.549%
2026-08-05	4.5700	4.6500	4.5700	4.6500	-7.000%	2	793	-26.452%
2026-08-04	5.0000	5.0000	5.0000	5.0000	-1.961%	3	794	-31.600%
2026-08-03	5.2500	5.2500	4.9500	5.1000	-24.556%	32	795	-32.941%
2026-07-30	7.4000	7.4500	6.7500	6.7600	+28.273%	21	817	-49.408%
2026-07-29	5.7500	5.7500	5.2700	5.2700	-18.923%	30	799	-35.104%
2026-07-28	6.7500	7.1700	6.4000	6.5000	-12.162%	31	772	-47.385%
2026-07-27	8.7000	8.7000	7.4000	7.4000	-29.187%	19	763	-53.784%
2026-07-24	11.0000	11.0000	10.4500	10.4500	-12.917%	8	757	-67.273%
2026-07-23	11.3200	12.0000	11.3200	12.0000	+13.744%	4	758	-71.500%
2026-07-22	9.9900	10.5500	9.9900	10.5500	+14.674%	55	761	-67.583%
2026-07-21	9.0900	9.2000	8.8500	9.2000	+12.195%	23	783	-62.826%
2026-07-20	9.6600	9.6600	8.2000	8.2000	-7.029%	44	802	-58.293%
2026-07-17	8.8500	8.9700	8.6700	8.8200	+2.439%	24	792	-61.224%
2026-07-16	9.3000	9.3000	8.1500	8.6100	-11.237%	22	793	-60.279%
2026-07-15	9.0000	9.7000	8.9700	9.7000	+4.865%	31	773	-64.742%
2026-07-14	10.5000	10.5000	9.2500	9.2500	+5.114%	25	783	-63.027%
2026-07-13	9.5000	9.5000	8.6000	8.8000	-20.000%	117	768	-61.136%
2026-07-10	10.5900	11.0500	10.5900	11.0000	0.000%	12	766	-68.909%
2026-07-09	12.4000	12.4000	11.0000	11.0000	+8.911%	103	763	-68.909%
2026-07-08	10.1500	10.2000	10.1000	10.1000	+5.208%	6	661	-66.139%
2026-07-07	9.6000	9.6000	9.6000	9.6000	-8.571%	1	660	-64.375%
2026-07-06	10.1500	10.5000	10.1500	10.5000	+0.478%	25	660	-67.429%
2026-07-02	10.6000	10.6500	10.4500	10.4500	-22.305%	17	666	-67.273%
2026-06-30	13.5000	13.5500	13.4500	13.4500	+8.032%	15	666	-74.572%
2026-06-29	12.4500	12.4500	12.4500	12.4500	-6.038%	1	669	-72.530%
2026-06-26	13.3500	13.4500	13.2500	13.2500	-15.064%	17	668	-74.189%
2026-06-25	16.1700	16.1700	15.4900	15.6000	+6.122%	62	684	-78.077%
2026-06-24	14.5900	14.8600	14.2900	14.7000	-2.000%	10	651	-76.735%
2026-06-23	15.0000	15.0000	15.0000	15.0000	-12.023%	2	653	-77.200%
2026-06-22	16.2300	17.0600	16.2300	17.0500	+6.897%	24	653	-79.941%
2026-06-18	15.6700	16.0000	15.4800	15.9500	+15.246%	9	630	-78.558%
2026-06-17	13.3000	13.8400	13.3000	13.8400	+11.613%	33	630	-75.289%
2026-06-16	12.4000	12.4000	12.4000	12.4000	+2.058%	1	630	-72.419%
2026-06-15	11.2500	12.2000	11.2500	12.1500	-2.016%	11	630	-71.852%
2026-06-12	12.8500	12.8500	12.2000	12.4000	+3.333%	4	625	-72.419%
2026-06-11	12.0500	12.6000	11.9500	12.0000	+15.496%	69	623	-71.500%
2026-06-10	9.8200	10.3900	9.8200	10.3900	+4.949%	9	568	-67.084%
2026-06-09	8.5000	10.6500	8.5000	9.9000	+21.472%	130	564	-65.455%
2026-06-08	8.1000	8.3000	8.1000	8.1500	+7.237%	41	459	-58.037%
2026-06-05	7.3000	7.8000	7.2500	7.6000	+6.294%	26	425	-55.000%
2026-06-04	6.6500	7.3500	6.6500	7.1500	+0.421%	22	410	-52.168%
2026-06-03	7.1000	7.1500	6.9500	7.1200	+18.865%	9	401	-51.966%
2026-06-02	5.9900	5.9900	5.9900	5.9900	+14.532%	1	405	-42.905%
2026-06-01	5.7000	5.7000	5.0200	5.2300	-23.426%	14	405	-34.608%
2026-05-29	7.6000	7.7000	6.7000	6.8300	-19.741%	40	410	-49.927%
2026-05-28	9.9000	9.9000	8.5100	8.5100	-8.198%	5	405	-59.812%
2026-05-27	9.4000	9.4000	9.2700	9.2700	-3.938%	21	400	-63.107%
2026-05-26	9.6500	9.6500	9.6500	9.6500	+4.324%	2	406	-64.560%
2026-05-22	9.7500	9.8000	9.2500	9.2500	-8.867%	13	399	-63.027%
2026-05-21	10.9200	10.9200	10.1500	10.1500	+5.729%	5	403	-66.305%
2026-05-20	10.4200	10.4200	9.6000	9.6000	+0.524%	7	403	-64.375%
2026-05-19	9.5000	9.6000	8.3500	9.5500	-4.500%	6	392	-64.188%
2026-05-18	10.6000	10.6000	10.0000	10.0000	-8.257%	21	392	-65.800%
2026-05-15	10.9000	11.1000	10.7000	10.9000	-12.450%	34	392	-68.624%
2026-05-14	12.4500	12.5000	12.2500	12.4500	-3.861%	13	389	-72.530%
2026-05-13	12.2000	13.0000	12.2000	12.9500	+17.727%	16	394	-73.591%
2026-05-12	10.5500	11.0000	10.5500	11.0000	+7.843%	6	394	-68.909%
2026-05-11	10.2000	10.2000	10.2000	10.2000	+25.153%	1	394	-66.471%
2026-05-07	8.1500	8.1500	8.1500	8.1500	-8.427%	2	394	-58.037%
2026-05-06	8.9000	8.9000	8.9000	8.9000	+5.952%	13	394	-61.573%
2026-05-05	8.8500	8.8500	8.4000	8.4000	-8.696%	2	382	-59.286%
2026-05-01	9.5500	9.5500	9.2000	9.2000	-14.815%	3	384	-62.826%
2026-04-30	10.8000	10.8500	10.8000	10.8000	+7.463%	28	384	-68.333%
2026-04-29	10.1900	10.1900	10.0500	10.0500	-2.805%	2	361	-65.970%
2026-04-27	10.3000	10.3400	10.3000	10.3400	-7.679%	35	359	-66.925%
2026-04-24	11.3000	11.4500	11.1900	11.2000	-3.448%	35	366	-69.464%
2026-04-23	10.5000	11.6000	10.5000	11.6000	+31.073%	55	359	-70.517%
2026-04-21	8.8500	8.8500	8.8500	8.8500	+0.683%	1	313	-61.356%
2026-04-20	8.7500	8.7900	8.7500	8.7900	-7.474%	11	313	-61.092%
2026-04-17	9.2500	9.5000	9.1700	9.5000	-2.062%	102	303	-64.000%
2026-04-16	9.7000	9.7000	9.7000	9.7000	-3.000%	1	323	-64.742%
2026-04-15	10.6500	10.6500	10.0000	10.0000	-16.667%	12	323	-65.800%
2026-04-14	11.6000	12.0000	11.6000	12.0000	-16.143%	6	319	-71.500%
2026-04-10	13.5500	14.3100	13.5000	14.3100	+12.412%	22	321	-76.101%
2026-04-09	12.7300	12.7300	12.7300	12.7300	+33.298%	1	308	-73.134%
2026-04-08	9.3000	9.5500	9.3000	9.5500	+5.525%	3	308	-64.188%
2026-04-06	9.0500	9.0500	9.0500	9.0500	-3.209%	1	309	-62.210%
2026-04-02	9.3500	9.3500	9.3500	9.3500	+1.081%	8	313	-63.422%
2026-04-01	9.2600	9.2600	9.2500	9.2500	-12.322%	2	313	-63.027%
2026-03-30	10.8500	10.8500	10.5500	10.5500	-4.955%	13	315	-67.583%
2026-03-27	11.0500	11.2500	11.0500	11.1000	+12.121%	8	308	-69.189%
2026-03-26	9.6500	9.9000	9.6000	9.9000	-6.161%	16	307	-65.455%
2026-03-25	11.1000	11.1500	10.5500	10.5500	+4.975%	181	304	-67.583%
2026-03-24	9.6000	10.0500	9.6000	10.0500	+15.517%	20	207	-65.970%
2026-03-20	9.0500	9.0500	8.7000	8.7000	+8.750%	2	197	-60.690%
2026-03-18	7.8500	8.0000	7.8000	8.0000	+11.111%	11	198	-57.250%
2026-03-17	7.2000	7.2000	7.2000	7.2000	-5.882%	2	208	-52.500%
2026-03-16	7.6500	7.6500	7.6500	7.6500	-27.488%	1	208	-55.294%
2026-03-03	10.5500	10.5500	10.5500	10.5500	+2.427%	1	208	-67.583%
2026-03-02	10.3000	10.3000	10.3000	10.3000	+1.980%	1	209	-66.796%
2026-02-27	10.1000	10.1000	10.0000	10.1000	-14.261%	3	209	-66.139%
2026-02-25	11.7800	11.7800	11.7800	11.7800	-1.833%	1	209	-70.968%
2026-02-24	12.3500	12.4500	12.0000	12.0000	-13.669%	13	209	-71.500%
2026-02-23	14.0000	14.4000	13.9000	13.9000	+16.807%	47	203	-75.396%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+3.478%	4	174	-71.261%
2026-02-18	12.0000	12.0000	11.4500	11.5000	+10.577%	4	174	-70.261%
2026-02-13	10.9000	10.9000	10.4000	10.4000	-12.605%	12	162	-67.115%
2026-02-12	11.6200	12.2800	11.6200	11.9000	+7.692%	3	162	-71.261%
2026-02-11	11.1000	11.1800	11.0500	11.0500	+16.316%	133	161	-69.050%
2026-02-09	9.5200	9.5200	9.5000	9.5000	-7.946%	2	47	-64.000%
2026-02-06	10.0600	10.6500	9.9500	10.3200	+18.621%	6	46	-66.860%
2026-02-03	7.1500	8.7000	7.1500	8.7000	+64.151%	2	42	-60.690%
2026-02-02	5.3000	5.3000	5.3000	5.3000	-7.018%	5	40	-35.472%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-4.202%	10	35	-40.000%
2025-11-24	5.9500	5.9500	5.9500	5.9500	-4.800%	1	25	-42.521%
2025-11-21	6.2500	6.2500	6.2500	6.2500	+48.456%	1	24	-45.280%
2025-10-29	4.2000	4.2100	4.2000	4.2100	+6.313%	2	24	-18.765%
2025-10-27	3.8400	3.9600	3.8400	3.9600	-4.116%	2	25	-13.636%
2025-10-23	4.0400	4.1300	4.0400	4.1300	-9.430%	4	25	-17.191%
2025-10-20	4.4800	4.5600	4.4800	4.5600	+19.685%	2	25	-25.000%
2025-09-18	3.8000	3.8100	3.8000	3.8100	+47.104%	2	26	-10.236%
2025-09-11	2.5900	2.5900	2.5900	2.5900	-40.732%	1	26	+32.046%
2025-08-26	4.3100	4.3700	4.3100	4.3700	-5.206%	2	26	-21.739%
2025-08-18	4.5500	4.6100	4.5500	4.6100	-1.073%	2	26	-25.813%
2025-08-15	4.6300	4.6600	4.6300	4.6600	-10.385%	2	26	-26.609%
2025-08-14	5.0700	5.2000	5.0700	5.2000	-4.412%	2	26	-34.231%
2025-08-13	5.4000	5.4400	5.4000	5.4400	+55.874%	2	26	-37.132%
2025-07-30	3.4200	3.4900	3.4200	3.4900	-8.399%	2	26	-2.006%
2025-07-21	3.7300	3.8100	3.7300	3.8100	-8.633%	2	26	-10.236%
2025-07-17	4.1000	4.1700	4.1000	4.1700	-1.185%	2	25	-17.986%
2025-07-14	4.1600	4.2200	4.1600	4.2200	+0.476%	2	26	-18.957%
2025-07-02	4.0800	4.2000	4.0800	4.2000	+1.942%	2	25	-18.571%
2025-06-27	3.9200	4.1200	3.9200	4.1200	-2.600%	2	25	-16.990%
2025-06-26	4.0700	4.2300	4.0700	4.2300	-14.372%	2	24	-19.149%
2025-06-23	4.7400	4.9400	4.7400	4.9400	+4.661%	2	24	-30.769%
2025-06-17	4.5400	4.7200	4.5400	4.7200	-5.221%	4	24	-27.542%
2025-06-13	4.6200	4.9800	4.6200	4.9800	+5.508%	4	24	-31.325%
2025-06-12	4.5700	4.7200	4.5700	4.7200	+2.165%	2	24	-27.542%
2025-06-11	4.4100	4.6200	4.4100	4.6200	+2.895%	2	24	-25.974%
2025-06-10	4.2700	4.5600	4.2700	4.4900	+2.511%	4	24	-23.831%
2025-06-09	4.2300	4.3800	4.2300	4.3800	-2.882%	2	24	-21.918%
2025-06-06	4.3200	4.5100	4.3200	4.5100	-7.202%	4	24	-24.169%
2025-06-05	4.5600	4.8600	4.5600	4.8600	-2.213%	2	24	-29.630%
2025-06-04	4.6900	4.9700	4.6600	4.9700	-2.549%	4	24	-31.187%
2025-06-03	4.7900	5.1000	4.7900	5.1000	-5.904%	2	24	-32.941%
2025-06-02	5.2300	5.4200	5.2300	5.4200	+4.031%	2	24	-36.900%
2025-05-30	4.9400	5.2100	4.9400	5.2100	-6.295%	4	24	-34.357%
2025-05-29	5.4700	5.5600	5.4700	5.5600	+12.551%	2	23	-38.489%
2025-05-28	4.8500	4.9400	4.8500	4.9400	-2.947%	2	23	-30.769%
2025-05-23	4.9200	5.0900	4.9200	5.0900	+8.068%	4	22	-32.809%
2025-05-22	4.5700	4.7100	4.5700	4.7100	+1.073%	2	22	-27.389%
2025-05-21	4.4200	4.6600	4.4200	4.6600	+3.097%	2	22	-26.609%
2025-05-20	4.4400	4.5200	4.4400	4.5200	+2.032%	2	22	-24.336%
2025-05-19	4.1600	4.4300	4.1600	4.4300	+2.309%	2	22	-22.799%
2025-05-16	4.1300	4.3300	4.1300	4.3300	-2.257%	4	22	-21.016%
2025-05-15	4.1600	4.4300	4.1600	4.4300	+8.845%	2	22	-22.799%
2025-05-14	4.0300	4.0700	4.0300	4.0700	-4.460%	2	21	-15.971%
2025-05-13	3.9800	4.2600	3.9800	4.2600	-6.374%	2	21	-19.718%
2025-05-12	4.4100	4.5500	4.4100	4.5500	-11.479%	2	20	-24.835%
2025-05-09	4.9300	5.1400	4.9300	5.1400	+1.381%	4	20	-33.463%
2025-05-08	5.0600	5.0700	5.0600	5.0700	-6.285%	2	20	-32.544%
2025-05-07	5.1200	5.4100	5.1200	5.4100	+0.558%	2	21	-36.784%
2025-05-06	5.3400	5.3800	5.3400	5.3800	+2.476%	2	21	-36.431%
2025-05-05	5.1900	5.2900	5.1900	5.2500	-2.235%	4	21	-34.857%
2025-05-02	5.1700	5.3700	5.1700	5.3700	-2.717%	4	21	-36.313%
2025-05-01	5.4000	5.5200	5.4000	5.5200	-8.760%	2	21	-38.043%
2025-04-30	5.8100	6.0500	5.8100	6.0500	-0.329%	2	21	-43.471%
2025-04-29	5.8700	6.0700	5.8700	6.0700	-1.140%	2	21	-43.657%
2025-04-28	5.9600	6.1400	5.9600	6.1400	-6.260%	2	21	-44.300%
2025-04-24	6.4200	6.5500	6.4200	6.5500	+151.923%	2	21	-47.786%
2025-02-13	2.7300	2.7300	2.6000	2.6000	+4.000%	2	20	+31.538%
2024-12-09	2.5000	2.5000	2.5000	2.5000	-72.315%	16	20	+36.800%
2024-08-02	9.0300	9.0300	9.0300	9.0300	+9.455%	2	20	-62.126%
2024-06-21	8.2500	8.2500	8.2500	8.2500	-13.158%	4	21	-58.545%
2024-06-17	9.5000	9.5000	9.5000	9.5000	+6.145%	1	23	-64.000%
2024-06-14	8.9500	8.9500	8.9000	8.9500	-1.105%	6	22	-61.788%
2024-06-13	9.0500	9.0500	9.0500	9.0500	+0.556%	2	19	-62.210%
2024-06-12	9.0000	9.0000	9.0000	9.0000	+7.784%	2	17	-62.000%
2024-06-11	8.6000	8.6000	8.3500	8.3500	-6.390%	11	15	-59.042%
2024-06-06	8.9200	8.9200	8.9200	8.9200	-1.762%	2	7	-61.659%
2024-06-05	9.9500	10.2000	9.0800	9.0800	-0.765%	6	8	-62.335%
2024-06-04	9.2000	9.2000	9.1500	9.1500	+0.549%	2	8	-62.623%
2024-06-03	9.1000	9.1000	9.1000	9.1000	+1.111%	2	6	-62.418%
2024-05-31	11.9000	11.9000	9.0000	9.0000	-11.067%	4	4	-62.000%
2024-05-30	10.2500	10.2500	10.1200	10.1200	0.000%	3	3	-66.206%