Dark

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

EOD

Jun 29, 2026

12.45-6.038%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.4500	12.4500	12.4500	12.4500	-6.038%	1	669	0.000%
2026-06-26	13.3500	13.4500	13.2500	13.2500	-15.064%	17	668	-6.038%
2026-06-25	16.1700	16.1700	15.4900	15.6000	+6.122%	62	684	-20.192%
2026-06-24	14.5900	14.8600	14.2900	14.7000	-2.000%	10	651	-15.306%
2026-06-23	15.0000	15.0000	15.0000	15.0000	-12.023%	2	653	-17.000%
2026-06-22	16.2300	17.0600	16.2300	17.0500	+6.897%	24	653	-26.979%
2026-06-18	15.6700	16.0000	15.4800	15.9500	+15.246%	9	630	-21.944%
2026-06-17	13.3000	13.8400	13.3000	13.8400	+11.613%	33	630	-10.043%
2026-06-16	12.4000	12.4000	12.4000	12.4000	+2.058%	1	630	+0.403%
2026-06-15	11.2500	12.2000	11.2500	12.1500	-2.016%	11	630	+2.469%
2026-06-12	12.8500	12.8500	12.2000	12.4000	+3.333%	4	625	+0.403%
2026-06-11	12.0500	12.6000	11.9500	12.0000	+15.496%	69	623	+3.750%
2026-06-10	9.8200	10.3900	9.8200	10.3900	+4.949%	9	568	+19.827%
2026-06-09	8.5000	10.6500	8.5000	9.9000	+21.472%	130	564	+25.758%
2026-06-08	8.1000	8.3000	8.1000	8.1500	+7.237%	41	459	+52.761%
2026-06-05	7.3000	7.8000	7.2500	7.6000	+6.294%	26	425	+63.816%
2026-06-04	6.6500	7.3500	6.6500	7.1500	+0.421%	22	410	+74.126%
2026-06-03	7.1000	7.1500	6.9500	7.1200	+18.865%	9	401	+74.860%
2026-06-02	5.9900	5.9900	5.9900	5.9900	+14.532%	1	405	+107.846%
2026-06-01	5.7000	5.7000	5.0200	5.2300	-23.426%	14	405	+138.050%
2026-05-29	7.6000	7.7000	6.7000	6.8300	-19.741%	40	410	+82.284%
2026-05-28	9.9000	9.9000	8.5100	8.5100	-8.198%	5	405	+46.298%
2026-05-27	9.4000	9.4000	9.2700	9.2700	-3.938%	21	400	+34.304%
2026-05-26	9.6500	9.6500	9.6500	9.6500	+4.324%	2	406	+29.016%
2026-05-22	9.7500	9.8000	9.2500	9.2500	-8.867%	13	399	+34.595%
2026-05-21	10.9200	10.9200	10.1500	10.1500	+5.729%	5	403	+22.660%
2026-05-20	10.4200	10.4200	9.6000	9.6000	+0.524%	7	403	+29.688%
2026-05-19	9.5000	9.6000	8.3500	9.5500	-4.500%	6	392	+30.366%
2026-05-18	10.6000	10.6000	10.0000	10.0000	-8.257%	21	392	+24.500%
2026-05-15	10.9000	11.1000	10.7000	10.9000	-12.450%	34	392	+14.220%
2026-05-14	12.4500	12.5000	12.2500	12.4500	-3.861%	13	389	0.000%
2026-05-13	12.2000	13.0000	12.2000	12.9500	+17.727%	16	394	-3.861%
2026-05-12	10.5500	11.0000	10.5500	11.0000	+7.843%	6	394	+13.182%
2026-05-11	10.2000	10.2000	10.2000	10.2000	+25.153%	1	394	+22.059%
2026-05-07	8.1500	8.1500	8.1500	8.1500	-8.427%	2	394	+52.761%
2026-05-06	8.9000	8.9000	8.9000	8.9000	+5.952%	13	394	+39.888%
2026-05-05	8.8500	8.8500	8.4000	8.4000	-8.696%	2	382	+48.214%
2026-05-01	9.5500	9.5500	9.2000	9.2000	-14.815%	3	384	+35.326%
2026-04-30	10.8000	10.8500	10.8000	10.8000	+7.463%	28	384	+15.278%
2026-04-29	10.1900	10.1900	10.0500	10.0500	-2.805%	2	361	+23.881%
2026-04-27	10.3000	10.3400	10.3000	10.3400	-7.679%	35	359	+20.406%
2026-04-24	11.3000	11.4500	11.1900	11.2000	-3.448%	35	366	+11.161%
2026-04-23	10.5000	11.6000	10.5000	11.6000	+31.073%	55	359	+7.328%
2026-04-21	8.8500	8.8500	8.8500	8.8500	+0.683%	1	313	+40.678%
2026-04-20	8.7500	8.7900	8.7500	8.7900	-7.474%	11	313	+41.638%
2026-04-17	9.2500	9.5000	9.1700	9.5000	-2.062%	102	303	+31.053%
2026-04-16	9.7000	9.7000	9.7000	9.7000	-3.000%	1	323	+28.351%
2026-04-15	10.6500	10.6500	10.0000	10.0000	-16.667%	12	323	+24.500%
2026-04-14	11.6000	12.0000	11.6000	12.0000	-16.143%	6	319	+3.750%
2026-04-10	13.5500	14.3100	13.5000	14.3100	+12.412%	22	321	-12.998%
2026-04-09	12.7300	12.7300	12.7300	12.7300	+33.298%	1	308	-2.200%
2026-04-08	9.3000	9.5500	9.3000	9.5500	+5.525%	3	308	+30.366%
2026-04-06	9.0500	9.0500	9.0500	9.0500	-3.209%	1	309	+37.569%
2026-04-02	9.3500	9.3500	9.3500	9.3500	+1.081%	8	313	+33.155%
2026-04-01	9.2600	9.2600	9.2500	9.2500	-12.322%	2	313	+34.595%
2026-03-30	10.8500	10.8500	10.5500	10.5500	-4.955%	13	315	+18.009%
2026-03-27	11.0500	11.2500	11.0500	11.1000	+12.121%	8	308	+12.162%
2026-03-26	9.6500	9.9000	9.6000	9.9000	-6.161%	16	307	+25.758%
2026-03-25	11.1000	11.1500	10.5500	10.5500	+4.975%	181	304	+18.009%
2026-03-24	9.6000	10.0500	9.6000	10.0500	+15.517%	20	207	+23.881%
2026-03-20	9.0500	9.0500	8.7000	8.7000	+8.750%	2	197	+43.103%
2026-03-18	7.8500	8.0000	7.8000	8.0000	+11.111%	11	198	+55.625%
2026-03-17	7.2000	7.2000	7.2000	7.2000	-5.882%	2	208	+72.917%
2026-03-16	7.6500	7.6500	7.6500	7.6500	-27.488%	1	208	+62.745%
2026-03-03	10.5500	10.5500	10.5500	10.5500	+2.427%	1	208	+18.009%
2026-03-02	10.3000	10.3000	10.3000	10.3000	+1.980%	1	209	+20.874%
2026-02-27	10.1000	10.1000	10.0000	10.1000	-14.261%	3	209	+23.267%
2026-02-25	11.7800	11.7800	11.7800	11.7800	-1.833%	1	209	+5.688%
2026-02-24	12.3500	12.4500	12.0000	12.0000	-13.669%	13	209	+3.750%
2026-02-23	14.0000	14.4000	13.9000	13.9000	+16.807%	47	203	-10.432%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+3.478%	4	174	+4.622%
2026-02-18	12.0000	12.0000	11.4500	11.5000	+10.577%	4	174	+8.261%
2026-02-13	10.9000	10.9000	10.4000	10.4000	-12.605%	12	162	+19.712%
2026-02-12	11.6200	12.2800	11.6200	11.9000	+7.692%	3	162	+4.622%
2026-02-11	11.1000	11.1800	11.0500	11.0500	+16.316%	133	161	+12.670%
2026-02-09	9.5200	9.5200	9.5000	9.5000	-7.946%	2	47	+31.053%
2026-02-06	10.0600	10.6500	9.9500	10.3200	+18.621%	6	46	+20.640%
2026-02-03	7.1500	8.7000	7.1500	8.7000	+64.151%	2	42	+43.103%
2026-02-02	5.3000	5.3000	5.3000	5.3000	-7.018%	5	40	+134.906%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-4.202%	10	35	+118.421%
2025-11-24	5.9500	5.9500	5.9500	5.9500	-4.800%	1	25	+109.244%
2025-11-21	6.2500	6.2500	6.2500	6.2500	+48.456%	1	24	+99.200%
2025-10-29	4.2000	4.2100	4.2000	4.2100	+6.313%	2	24	+195.724%
2025-10-27	3.8400	3.9600	3.8400	3.9600	-4.116%	2	25	+214.394%
2025-10-23	4.0400	4.1300	4.0400	4.1300	-9.430%	4	25	+201.453%
2025-10-20	4.4800	4.5600	4.4800	4.5600	+19.685%	2	25	+173.026%
2025-09-18	3.8000	3.8100	3.8000	3.8100	+47.104%	2	26	+226.772%
2025-09-11	2.5900	2.5900	2.5900	2.5900	-40.732%	1	26	+380.695%
2025-08-26	4.3100	4.3700	4.3100	4.3700	-5.206%	2	26	+184.897%
2025-08-18	4.5500	4.6100	4.5500	4.6100	-1.073%	2	26	+170.065%
2025-08-15	4.6300	4.6600	4.6300	4.6600	-10.385%	2	26	+167.167%
2025-08-14	5.0700	5.2000	5.0700	5.2000	-4.412%	2	26	+139.423%
2025-08-13	5.4000	5.4400	5.4000	5.4400	+55.874%	2	26	+128.860%
2025-07-30	3.4200	3.4900	3.4200	3.4900	-8.399%	2	26	+256.734%
2025-07-21	3.7300	3.8100	3.7300	3.8100	-8.633%	2	26	+226.772%
2025-07-17	4.1000	4.1700	4.1000	4.1700	-1.185%	2	25	+198.561%
2025-07-14	4.1600	4.2200	4.1600	4.2200	+0.476%	2	26	+195.024%
2025-07-02	4.0800	4.2000	4.0800	4.2000	+1.942%	2	25	+196.429%
2025-06-27	3.9200	4.1200	3.9200	4.1200	-2.600%	2	25	+202.184%
2025-06-26	4.0700	4.2300	4.0700	4.2300	-14.372%	2	24	+194.326%
2025-06-23	4.7400	4.9400	4.7400	4.9400	+4.661%	2	24	+152.024%
2025-06-17	4.5400	4.7200	4.5400	4.7200	-5.221%	4	24	+163.771%
2025-06-13	4.6200	4.9800	4.6200	4.9800	+5.508%	4	24	+150.000%
2025-06-12	4.5700	4.7200	4.5700	4.7200	+2.165%	2	24	+163.771%
2025-06-11	4.4100	4.6200	4.4100	4.6200	+2.895%	2	24	+169.481%
2025-06-10	4.2700	4.5600	4.2700	4.4900	+2.511%	4	24	+177.283%
2025-06-09	4.2300	4.3800	4.2300	4.3800	-2.882%	2	24	+184.247%
2025-06-06	4.3200	4.5100	4.3200	4.5100	-7.202%	4	24	+176.053%
2025-06-05	4.5600	4.8600	4.5600	4.8600	-2.213%	2	24	+156.173%
2025-06-04	4.6900	4.9700	4.6600	4.9700	-2.549%	4	24	+150.503%
2025-06-03	4.7900	5.1000	4.7900	5.1000	-5.904%	2	24	+144.118%
2025-06-02	5.2300	5.4200	5.2300	5.4200	+4.031%	2	24	+129.705%
2025-05-30	4.9400	5.2100	4.9400	5.2100	-6.295%	4	24	+138.964%
2025-05-29	5.4700	5.5600	5.4700	5.5600	+12.551%	2	23	+123.921%
2025-05-28	4.8500	4.9400	4.8500	4.9400	-2.947%	2	23	+152.024%
2025-05-23	4.9200	5.0900	4.9200	5.0900	+8.068%	4	22	+144.597%
2025-05-22	4.5700	4.7100	4.5700	4.7100	+1.073%	2	22	+164.331%
2025-05-21	4.4200	4.6600	4.4200	4.6600	+3.097%	2	22	+167.167%
2025-05-20	4.4400	4.5200	4.4400	4.5200	+2.032%	2	22	+175.442%
2025-05-19	4.1600	4.4300	4.1600	4.4300	+2.309%	2	22	+181.038%
2025-05-16	4.1300	4.3300	4.1300	4.3300	-2.257%	4	22	+187.529%
2025-05-15	4.1600	4.4300	4.1600	4.4300	+8.845%	2	22	+181.038%
2025-05-14	4.0300	4.0700	4.0300	4.0700	-4.460%	2	21	+205.897%
2025-05-13	3.9800	4.2600	3.9800	4.2600	-6.374%	2	21	+192.254%
2025-05-12	4.4100	4.5500	4.4100	4.5500	-11.479%	2	20	+173.626%
2025-05-09	4.9300	5.1400	4.9300	5.1400	+1.381%	4	20	+142.218%
2025-05-08	5.0600	5.0700	5.0600	5.0700	-6.285%	2	20	+145.562%
2025-05-07	5.1200	5.4100	5.1200	5.4100	+0.558%	2	21	+130.129%
2025-05-06	5.3400	5.3800	5.3400	5.3800	+2.476%	2	21	+131.413%
2025-05-05	5.1900	5.2900	5.1900	5.2500	-2.235%	4	21	+137.143%
2025-05-02	5.1700	5.3700	5.1700	5.3700	-2.717%	4	21	+131.844%
2025-05-01	5.4000	5.5200	5.4000	5.5200	-8.760%	2	21	+125.543%
2025-04-30	5.8100	6.0500	5.8100	6.0500	-0.329%	2	21	+105.785%
2025-04-29	5.8700	6.0700	5.8700	6.0700	-1.140%	2	21	+105.107%
2025-04-28	5.9600	6.1400	5.9600	6.1400	-6.260%	2	21	+102.769%
2025-04-24	6.4200	6.5500	6.4200	6.5500	+151.923%	2	21	+90.076%
2025-02-13	2.7300	2.7300	2.6000	2.6000	+4.000%	2	20	+378.846%
2024-12-09	2.5000	2.5000	2.5000	2.5000	-72.315%	16	20	+398.000%
2024-08-02	9.0300	9.0300	9.0300	9.0300	+9.455%	2	20	+37.874%
2024-06-21	8.2500	8.2500	8.2500	8.2500	-13.158%	4	21	+50.909%
2024-06-17	9.5000	9.5000	9.5000	9.5000	+6.145%	1	23	+31.053%
2024-06-14	8.9500	8.9500	8.9000	8.9500	-1.105%	6	22	+39.106%
2024-06-13	9.0500	9.0500	9.0500	9.0500	+0.556%	2	19	+37.569%
2024-06-12	9.0000	9.0000	9.0000	9.0000	+7.784%	2	17	+38.333%
2024-06-11	8.6000	8.6000	8.3500	8.3500	-6.390%	11	15	+49.102%
2024-06-06	8.9200	8.9200	8.9200	8.9200	-1.762%	2	7	+39.574%
2024-06-05	9.9500	10.2000	9.0800	9.0800	-0.765%	6	8	+37.115%
2024-06-04	9.2000	9.2000	9.1500	9.1500	+0.549%	2	8	+36.066%
2024-06-03	9.1000	9.1000	9.1000	9.1000	+1.111%	2	6	+36.813%
2024-05-31	11.9000	11.9000	9.0000	9.0000	-11.067%	4	4	+38.333%
2024-05-30	10.2500	10.2500	10.1200	10.1200	0.000%	3	3	+23.024%