Dark

CRM20261218P155
CRM Dec 18 2026 155.00 Put (CRM261218P00155000)
option OPRA

EOD

Jun 29, 2026

17.30-4.155%(-0.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.1500	17.3000	16.6300	17.3000	-4.155%	13	905	0.000%
2026-06-26	18.5500	18.5500	17.9000	18.0500	-14.292%	5	895	-4.155%
2026-06-25	21.0600	21.0600	21.0600	21.0600	+6.633%	1	897	-17.854%
2026-06-24	19.7500	19.7500	19.7500	19.7500	-1.594%	6	897	-12.405%
2026-06-23	20.0700	20.0700	20.0700	20.0700	-6.521%	1	897	-13.802%
2026-06-22	20.8400	21.8500	20.8400	21.4700	+6.025%	3	897	-19.422%
2026-06-18	21.1500	21.4100	20.2500	20.2500	+3.581%	37	871	-14.568%
2026-06-17	17.8000	19.5500	17.8000	19.5500	+14.327%	14	871	-11.509%
2026-06-16	16.7500	17.1000	16.5300	17.1000	+5.231%	13	871	+1.170%
2026-06-15	15.2500	16.3000	15.2500	16.2500	-0.915%	14	864	+6.462%
2026-06-12	16.4000	16.4000	16.4000	16.4000	+3.145%	1	864	+5.488%
2026-06-11	15.5000	16.7000	15.3200	15.9000	+12.766%	81	864	+8.805%
2026-06-10	13.6000	14.1000	13.4500	14.1000	+6.576%	18	898	+22.695%
2026-06-09	11.8500	14.0500	11.8500	13.2300	+18.655%	53	898	+30.763%
2026-06-08	11.0000	11.4000	11.0000	11.1500	+6.190%	29	857	+55.157%
2026-06-05	10.0500	10.8000	9.9500	10.5000	+6.599%	63	833	+64.762%
2026-06-04	9.3800	10.0500	9.3800	9.8500	-1.005%	16	793	+75.635%
2026-06-03	9.5000	9.9500	9.5000	9.9500	+20.606%	25	787	+73.869%
2026-06-02	8.7900	8.7900	8.2500	8.2500	+17.188%	3	792	+109.697%
2026-06-01	8.2000	8.5500	7.0400	7.0400	-24.301%	69	790	+145.739%
2026-05-29	9.6500	9.6500	9.0500	9.3000	-28.462%	16	823	+86.022%
2026-05-28	12.0500	13.0000	12.0500	13.0000	+4.000%	12	829	+33.077%
2026-05-27	13.0000	13.0000	12.5000	12.5000	-0.557%	7	833	+38.400%
2026-05-22	12.5700	12.5700	12.5700	12.5700	-9.176%	1	839	+37.629%
2026-05-21	13.8400	13.8400	13.8400	13.8400	+10.720%	1	839	+25.000%
2026-05-19	12.0000	12.5000	11.3000	12.5000	-6.577%	85	839	+38.400%
2026-05-18	14.3500	14.3500	13.2500	13.3800	-9.288%	156	872	+29.297%
2026-05-15	14.6000	14.7500	14.1500	14.7500	-10.606%	237	872	+17.288%
2026-05-14	16.3000	16.6700	16.3000	16.5000	-2.655%	132	1,020	+4.848%
2026-05-13	16.7700	17.1600	16.7700	16.9500	+15.463%	8	1,146	+2.065%
2026-05-12	14.1500	14.6800	14.1500	14.6800	+11.212%	29	1,146	+17.847%
2026-05-11	13.0000	13.2000	13.0000	13.2000	+16.814%	184	1,146	+31.061%
2026-05-07	11.1500	11.3000	11.0000	11.3000	-2.165%	6	1,329	+53.097%
2026-05-04	11.4500	11.6500	10.8000	11.5500	-3.509%	120	1,329	+49.784%
2026-05-01	12.4000	12.7000	11.9700	11.9700	-7.209%	8	1,434	+44.528%
2026-04-29	13.1000	13.1000	12.9000	12.9000	-1.149%	6	1,434	+34.109%
2026-04-28	13.0500	13.1000	12.9000	13.0500	-1.136%	171	1,429	+32.567%
2026-04-27	13.6000	13.6000	12.7000	13.2000	-5.714%	362	1,417	+31.061%
2026-04-24	14.5000	14.9500	14.0000	14.0000	-9.968%	23	1,689	+23.571%
2026-04-23	14.6500	15.5500	14.6500	15.5500	+38.839%	24	1,689	+11.254%
2026-04-22	11.2000	11.2000	11.2000	11.2000	+0.901%	4	1,685	+54.464%
2026-04-21	10.7000	11.1000	10.7000	11.1000	-2.632%	8	1,689	+55.856%
2026-04-20	12.1000	12.1000	11.4000	11.4000	-9.018%	21	1,683	+51.754%
2026-04-17	12.4400	12.5300	12.4400	12.5300	-5.719%	20	1,683	+38.069%
2026-04-15	14.3200	14.3200	12.9200	13.2900	-14.369%	66	1,693	+30.173%
2026-04-14	14.9500	15.7000	14.9500	15.5200	+0.453%	87	1,686	+11.469%
2026-04-13	17.7000	17.7000	15.2700	15.4500	-16.260%	124	1,663	+11.974%
2026-04-10	18.2000	18.5300	18.2000	18.4500	+13.190%	44	1,631	-6.233%
2026-04-09	16.3000	16.3000	16.3000	16.3000	+15.849%	1	1,644	+6.135%
2026-04-08	12.1500	14.0700	12.1400	14.0700	+13.012%	9	1,644	+22.957%
2026-04-07	12.5000	12.5000	12.4500	12.4500	+4.622%	12	1,638	+38.956%
2026-04-06	11.8500	12.0000	11.8500	11.9000	-5.780%	10	1,627	+45.378%
2026-04-02	12.7500	12.7500	12.6300	12.6300	+5.690%	6	1,618	+36.975%
2026-04-01	12.1500	12.1500	11.9500	11.9500	-4.016%	11	1,618	+44.770%
2026-03-31	12.6500	12.6500	12.4500	12.4500	-5.323%	3	1,617	+38.956%
2026-03-30	13.8500	13.8500	13.1500	13.1500	-7.849%	7	1,618	+31.559%
2026-03-27	13.6500	14.5000	13.6500	14.2700	+11.484%	83	1,622	+21.233%
2026-03-26	12.8000	12.8000	12.8000	12.8000	-9.220%	1	1,595	+35.156%
2026-03-25	12.9500	14.1000	12.9500	14.1000	+12.800%	12	1,594	+22.695%
2026-03-24	12.5000	12.5000	12.5000	12.5000	+10.619%	6	1,583	+38.400%
2026-03-20	11.3000	11.3000	11.3000	11.3000	+6.103%	1	1,582	+53.097%
2026-03-19	10.6500	10.6500	10.6500	10.6500	+1.429%	6	1,581	+62.441%
2026-03-18	10.5000	10.5000	10.5000	10.5000	+7.143%	3	1,582	+64.762%
2026-03-17	9.6000	9.8000	9.6000	9.8000	-15.152%	2	1,584	+76.531%
2026-03-11	11.5500	12.1500	11.5500	11.5500	-2.532%	24	1,582	+49.784%
2026-03-10	11.8500	11.8500	11.8500	11.8500	+4.497%	1	1,579	+45.992%
2026-03-09	11.2600	11.4300	11.2600	11.3400	+0.800%	3	1,578	+52.557%
2026-03-05	11.2500	11.2500	11.2500	11.2500	-6.639%	1	1,589	+53.778%
2026-03-04	12.0500	12.0500	12.0500	12.0500	-4.668%	3	1,590	+43.568%
2026-03-03	13.4000	13.4500	12.5500	12.6400	-1.404%	54	1,590	+36.867%
2026-03-02	12.8200	12.8200	12.8200	12.8200	+11.478%	1	1,563	+34.945%
2026-02-26	12.5300	12.5300	11.5000	11.5000	-15.441%	3	1,562	+50.435%
2026-02-25	13.6000	13.6000	13.6000	13.6000	-25.357%	1	1,560	+27.206%
2026-02-23	16.3000	18.3600	16.3000	18.2200	+30.143%	9	1,560	-5.049%
2026-02-20	14.8700	14.8700	14.0000	14.0000	-5.660%	8	1,563	+23.571%
2026-02-19	15.0600	15.0600	14.8100	14.8400	+2.699%	110	1,563	+16.577%
2026-02-18	14.7500	14.7500	14.4500	14.4500	-4.934%	4	1,553	+19.723%
2026-02-17	15.2000	15.2000	15.2000	15.2000	+9.747%	1	1,551	+13.816%
2026-02-13	13.4500	13.8500	13.3000	13.8500	-9.889%	17	1,551	+24.910%
2026-02-12	15.3700	15.3700	15.3700	15.3700	+6.588%	1	1,551	+12.557%
2026-02-11	14.1000	14.4200	14.1000	14.4200	+18.683%	61	1,551	+19.972%
2026-02-10	12.4000	12.7000	11.7000	12.1500	-2.722%	29	1,523	+42.387%
2026-02-09	13.5500	13.5500	12.3000	12.4900	-5.878%	6	1,521	+38.511%
2026-02-06	13.1000	13.6200	12.9500	13.2700	+4.078%	56	1,520	+30.369%
2026-02-05	12.7500	13.1500	12.7500	12.7500	+4.680%	49	1,465	+35.686%
2026-02-04	12.2700	12.2700	12.1500	12.1800	+5.455%	15	1,450	+42.036%
2026-02-03	10.3000	11.7000	10.3000	11.5500	+52.980%	92	1,455	+49.784%
2026-02-02	7.5500	7.5500	7.5500	7.5500	+2.442%	1	1,455	+129.139%
2026-01-30	7.3700	7.3700	7.3700	7.3700	-4.161%	1	1,456	+134.735%
2026-01-29	7.5200	7.7000	7.3000	7.6900	+42.407%	8	1,456	+124.967%
2026-01-28	5.4000	5.4000	5.4000	5.4000	-8.475%	1	1,454	+220.370%
2026-01-22	5.9000	5.9000	5.9000	5.9000	+0.855%	1	1,454	+193.220%
2026-01-21	5.8500	5.8500	5.8500	5.8500	-2.824%	1	1,455	+195.726%
2026-01-20	5.8100	6.0200	5.8100	6.0200	+20.400%	51	1,455	+187.375%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+4.822%	15	1,450	+246.000%
2026-01-15	4.7700	4.7700	4.7700	4.7700	+4.376%	1	1,450	+262.683%
2026-01-14	4.5700	4.5700	4.5700	4.5700	+6.279%	1	1,449	+278.556%
2026-01-13	3.2200	4.3000	3.2200	4.3000	+30.303%	292	1,449	+302.326%
2026-01-09	3.3500	3.4500	3.2500	3.3000	+3.125%	290	1,174	+424.242%
2026-01-08	3.2000	3.2000	3.1500	3.2000	+16.788%	713	884	+440.625%
2025-12-26	2.7400	2.7400	2.7400	2.7400	-20.809%	1	171	+531.387%
2025-12-15	3.4000	3.4600	3.4000	3.4600	-11.735%	2	172	+400.000%
2025-12-05	3.9500	3.9500	3.9200	3.9200	-36.774%	2	173	+341.327%
2025-12-03	6.2000	6.2000	6.2000	6.2000	-15.068%	1	173	+179.032%
2025-11-24	7.8200	7.8200	7.3000	7.3000	+8.148%	140	173	+136.986%
2025-11-18	6.7500	6.7500	6.7500	6.7500	+11.570%	1	237	+156.296%
2025-11-17	5.9000	6.0500	5.9000	6.0500	-1.626%	2	237	+185.950%
2025-11-14	6.1500	6.1500	6.1500	6.1500	+1.318%	1	237	+181.301%
2025-11-11	6.1600	6.1600	6.0700	6.0700	-5.891%	2	237	+185.008%
2025-11-10	6.5000	6.5000	6.4500	6.4500	+24.277%	21	237	+168.217%
2025-10-31	5.1700	5.1900	5.1700	5.1900	+2.976%	2	216	+233.333%
2025-10-27	4.9900	5.0400	4.9900	5.0400	-13.253%	2	216	+243.254%
2025-10-20	5.7700	5.8100	5.7700	5.8100	-8.791%	2	216	+197.762%
2025-10-16	6.3000	6.3700	6.3000	6.3700	-9.645%	2	216	+171.586%
2025-10-15	7.0500	7.0500	7.0000	7.0500	+6.015%	16	216	+145.390%
2025-10-08	6.6000	6.7000	5.6400	6.6500	+25.472%	10	200	+160.150%
2025-09-29	5.3000	5.3000	5.3000	5.3000	+6.640%	2	199	+226.415%
2025-09-18	4.9700	4.9700	4.9700	4.9700	+0.404%	2	197	+248.089%
2025-09-02	4.9200	4.9500	4.9200	4.9500	-6.955%	2	196	+249.495%
2025-08-27	5.2000	5.3200	5.2000	5.3200	-6.503%	2	196	+225.188%
2025-08-26	5.6300	5.6900	5.6300	5.6900	-5.167%	2	196	+204.042%
2025-08-18	5.9200	6.0000	5.9200	6.0000	-0.498%	2	196	+188.333%
2025-08-15	5.8900	6.0300	5.8900	6.0300	-9.865%	2	196	+186.899%
2025-08-14	6.5900	6.6900	6.5900	6.6900	-2.903%	2	196	+158.595%
2025-08-13	6.8500	6.8900	6.8500	6.8900	+14.833%	2	196	+151.089%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+12.150%	1	196	+188.333%
2025-08-04	5.2200	5.3500	5.2200	5.3500	-1.835%	2	195	+223.364%
2025-08-01	5.4100	5.4500	5.4100	5.4500	+32.603%	2	195	+217.431%
2025-07-29	4.0000	4.1100	4.0000	4.1100	-7.432%	2	195	+320.925%
2025-07-25	4.2200	4.4400	4.2200	4.4400	-3.478%	2	195	+289.640%
2025-07-23	4.6000	4.6000	4.6000	4.6000	-4.366%	1	194	+276.087%
2025-07-22	4.7600	4.8100	4.7600	4.8100	-1.232%	2	195	+259.667%
2025-07-21	4.8300	4.8700	4.8300	4.8700	-4.510%	2	195	+255.236%
2025-07-18	5.0500	5.1000	5.0500	5.1000	-2.672%	2	195	+239.216%
2025-07-17	5.2000	5.2400	5.2000	5.2400	-3.142%	2	195	+230.153%
2025-07-14	5.2500	5.4100	5.2500	5.4100	+0.371%	2	196	+219.778%
2025-07-11	5.2400	5.3900	5.2400	5.3900	+12.058%	2	196	+220.965%
2025-07-09	4.6700	4.8100	4.6700	4.8100	+0.839%	2	196	+259.667%
2025-07-07	4.5700	4.7700	4.5700	4.7700	-9.488%	2	196	+262.683%
2025-07-02	5.1400	5.2700	5.1400	5.2700	+7.114%	2	196	+228.273%
2025-06-30	4.7700	4.9200	4.7700	4.9200	-7.865%	2	197	+251.626%
2025-06-26	5.1400	5.3400	5.1400	5.3400	+0.188%	2	197	+223.970%
2025-06-25	5.1800	5.3300	5.1800	5.3300	-2.381%	2	197	+224.578%
2025-06-24	5.2900	5.4600	5.2900	5.4600	-10.930%	2	197	+216.850%
2025-06-23	5.9400	6.1300	5.9400	6.1300	-2.544%	2	197	+182.219%
2025-06-20	6.1000	6.2900	6.1000	6.2900	+2.276%	4	197	+175.040%
2025-06-18	6.1500	6.1500	6.1500	6.1500	+6.034%	1	196	+181.301%
2025-06-17	5.6600	5.8000	5.6600	5.8000	-5.537%	2	196	+198.276%
2025-06-13	5.9100	6.1400	5.9100	6.1400	+4.600%	4	196	+181.759%
2025-06-12	5.6500	5.8700	5.6500	5.8700	+3.345%	2	196	+194.719%
2025-06-11	5.3600	5.6800	5.3600	5.6800	+0.531%	2	196	+204.577%
2025-06-10	5.3600	5.6500	5.3600	5.6500	+3.480%	7	196	+206.195%
2025-06-09	5.3200	5.4600	5.3200	5.4600	-0.727%	2	191	+216.850%
2025-06-06	5.3500	5.5000	5.3500	5.5000	-7.563%	4	191	+214.545%
2025-06-05	5.7200	5.9500	5.7200	5.9500	-1.163%	2	191	+190.756%
2025-06-04	5.8600	6.0200	5.8600	6.0200	-4.747%	2	191	+187.375%
2025-06-03	6.0600	6.3200	6.0600	6.3200	-5.105%	2	191	+173.734%
2025-06-02	6.5000	6.6600	6.5000	6.6600	+3.577%	2	191	+159.760%
2025-05-30	6.2400	6.4300	6.2400	6.4300	-5.580%	4	191	+169.051%
2025-05-29	6.6500	6.8100	6.6500	6.8100	+11.639%	2	191	+154.038%
2025-05-28	5.9300	6.1000	5.9300	6.1000	-3.481%	2	191	+183.607%
2025-05-27	6.3000	6.3200	6.3000	6.3200	+0.477%	2	191	+173.734%
2025-05-23	6.1000	6.2900	6.1000	6.2900	+7.890%	4	191	+175.040%
2025-05-22	5.6900	5.8300	5.6900	5.8300	+2.102%	2	191	+196.741%
2025-05-21	5.5300	5.7100	5.5300	5.7100	+2.513%	2	191	+202.977%
2025-05-20	5.4900	5.5700	5.4900	5.5700	+3.918%	2	191	+210.592%
2025-05-19	5.1600	5.3600	5.1600	5.3600	+1.515%	2	191	+222.761%
2025-05-16	5.1100	5.2800	5.1100	5.2800	-2.762%	4	191	+227.652%
2025-05-15	5.1500	5.4300	5.1500	5.4300	+7.312%	2	191	+218.600%
2025-05-14	4.9500	5.0600	4.9500	5.0600	-4.167%	2	191	+241.897%
2025-05-13	5.0400	5.2800	5.0400	5.2800	-6.217%	2	191	+227.652%
2025-05-12	5.4100	5.6300	5.4100	5.6300	-11.478%	2	191	+207.282%
2025-05-09	6.0800	6.3600	6.0800	6.3600	+0.952%	4	191	+172.013%
2025-05-08	6.2300	6.3000	6.2300	6.3000	-3.817%	2	191	+174.603%
2025-05-07	6.3700	6.5500	6.3700	6.5500	-2.093%	2	190	+164.122%
2025-05-06	6.5800	6.6900	6.5800	6.6900	+2.923%	2	190	+158.595%
2025-05-05	6.4300	6.5200	6.3500	6.5000	-0.915%	4	190	+166.154%
2025-05-02	6.4800	6.5600	6.4800	6.5600	-3.812%	4	190	+163.720%
2025-05-01	6.6900	6.8200	6.6900	6.8200	-9.429%	2	190	+153.666%
2025-04-30	7.2600	7.5300	7.2600	7.5300	+1.210%	2	190	+129.748%
2025-04-29	7.3900	7.4400	7.3900	7.4400	-1.717%	2	190	+132.527%
2025-04-28	7.3600	7.5700	7.3600	7.5700	-15.889%	2	190	+128.534%
2025-04-23	8.9500	9.0000	8.9500	9.0000	-18.919%	2	190	+92.222%
2025-04-21	11.1000	11.1000	11.1000	11.1000	+1.463%	4	190	+55.856%
2025-04-09	10.8000	10.9400	10.8000	10.9400	+6.214%	14	194	+58.135%
2025-04-08	8.6400	10.3000	8.6400	10.3000	+101.172%	171	208	+67.961%
2025-03-24	5.1200	5.1200	5.1200	5.1200	+55.152%	2	37	+237.891%
2025-01-27	3.3000	3.3000	3.3000	3.3000	-26.667%	3	36	+424.242%
2024-11-20	4.5000	4.5000	4.5000	4.5000	-59.276%	3	39	+284.444%
2024-08-08	11.0500	11.0500	11.0500	11.0500	+46.746%	4	40	+56.561%
2024-07-08	8.0000	8.0000	7.5300	7.5300	-22.371%	15	44	+129.748%
2024-06-24	9.7000	9.7000	9.7000	9.7000	-12.613%	10	50	+78.351%
2024-06-13	11.5000	11.5000	11.1000	11.1000	+7.246%	6	50	+55.856%
2024-06-11	10.3500	10.3500	10.3500	10.3500	-13.025%	1	44	+67.150%
2024-06-05	11.5500	11.9000	11.4000	11.9000	+8.182%	64	44	+45.378%
2024-06-03	11.0000	11.0000	11.0000	11.0000	-21.429%	1	40	+57.273%
2024-05-30	12.0500	14.0000	12.0500	14.0000	+71.779%	10	41	+23.571%
2024-05-24	8.1500	8.1500	8.1500	8.1500	+1.875%	2	30	+112.270%
2024-04-15	8.1000	8.1000	8.0000	8.0000	+14.286%	5	30	+116.250%
2024-04-08	7.0000	7.0000	7.0000	7.0000	-5.787%	2	26	+147.143%
2024-04-04	7.4300	7.4300	7.4300	7.4300	+0.405%	10	24	+132.840%
2024-03-28	7.4000	7.4000	7.4000	7.4000	+1.370%	1	13	+133.784%
2024-03-25	7.3000	7.3000	7.3000	7.3000	+4.735%	1	13	+136.986%
2024-03-20	6.9700	6.9700	6.9700	6.9700	-5.811%	2	13	+148.207%
2024-03-18	7.4000	7.4000	7.4000	7.4000	-5.128%	1	13	+133.784%
2024-03-15	7.4900	7.8000	7.3300	7.8000	+8.333%	18	3	+121.795%
2024-03-14	6.4000	7.2000	6.4000	7.2000	-1.907%	4	0	+140.278%
2024-03-12	7.3400	7.3400	7.3400	7.3400	0.000%	2	0	+135.695%