Dark

CRM20261218P300
CRM Dec 18 2026 300.00 Put (CRM261218P00300000)
option OPRA

Inactive

Jun 17, 2026

141.30+7.005%(+9.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	141.5600	141.5600	141.3000	141.3000	+7.005%	2	2	0.000%
2026-06-15	132.3000	132.3000	132.0500	132.0500	-2.258%	2	2	+7.005%
2026-06-12	135.7000	135.7000	135.1000	135.1000	+13.932%	2	6	+4.589%
2026-04-27	118.5800	118.5800	118.5800	118.5800	+4.402%	1	6	+19.160%
2026-04-17	113.5800	113.5800	113.5800	113.5800	-6.132%	3	6	+24.406%
2026-04-16	120.1100	121.0000	120.1100	121.0000	-1.626%	2	3	+16.777%
2026-04-15	122.9000	123.0000	122.9000	123.0000	-2.690%	2	1	+14.878%
2026-04-14	126.3000	126.4000	126.3000	126.4000	-1.173%	2	1	+11.788%
2026-04-13	129.3700	129.3700	127.9000	127.9000	-5.956%	2	1	+10.477%
2026-04-10	133.9800	136.0000	133.9800	136.0000	+15.991%	6	1	+3.897%
2026-04-02	117.2500	117.2500	117.2500	117.2500	+0.342%	1	658	+20.512%
2026-03-30	116.8500	116.8500	116.8500	116.8500	+0.464%	7	658	+20.924%
2026-03-24	116.3100	116.3100	116.3100	116.3100	+10.456%	8	665	+21.486%
2026-03-23	107.2000	107.2000	105.3000	105.3000	-1.006%	2	670	+34.188%
2026-03-20	106.3700	106.3700	106.3700	106.3700	+1.266%	7	670	+32.838%
2026-03-17	105.0400	105.0400	105.0400	105.0400	+1.744%	2	663	+34.520%
2026-03-09	103.2400	103.2400	103.2400	103.2400	+2.066%	4	689	+36.866%
2026-03-06	101.1500	101.1500	101.1500	101.1500	+0.597%	3	685	+39.694%
2026-03-05	100.5500	100.5500	100.5500	100.5500	-5.186%	1	685	+40.527%
2026-03-04	106.0500	106.0500	106.0500	106.0500	+1.727%	1	685	+33.239%
2026-03-03	104.2500	104.2500	104.2500	104.2500	-5.313%	1	685	+35.540%
2026-02-25	110.6500	110.6500	110.1000	110.1000	-8.342%	6	685	+28.338%
2026-02-23	120.1200	120.1200	120.1200	120.1200	+4.407%	1	685	+17.632%
2026-02-18	115.0500	115.0500	115.0500	115.0500	-1.893%	1	685	+22.816%
2026-02-17	117.2700	117.2700	117.2700	117.2700	+4.855%	7	686	+20.491%
2026-02-13	111.3000	111.8400	111.3000	111.8400	-6.473%	3	692	+26.341%
2026-02-12	114.8000	119.5800	114.8000	119.5800	+8.266%	4	692	+18.164%
2026-02-05	110.4500	110.4500	110.4500	110.4500	+6.509%	2	692	+27.931%
2026-02-03	102.4500	103.7000	102.4000	103.7000	+13.333%	105	694	+36.258%
2026-02-02	91.2500	91.5000	91.2500	91.5000	+0.993%	96	608	+54.426%
2026-01-30	90.6000	90.6000	90.6000	90.6000	-1.178%	8	531	+55.960%
2026-01-29	92.6500	92.6500	90.8400	91.6800	+17.133%	5	531	+54.123%
2026-01-27	78.2700	78.2700	78.2700	78.2700	+0.346%	3	530	+80.529%
2026-01-26	78.0000	78.0000	78.0000	78.0000	+1.828%	2	530	+81.154%
2026-01-16	76.6000	76.6000	76.6000	76.6000	+49.027%	1	530	+84.465%
2026-01-07	51.4000	51.4000	51.4000	51.4000	-12.540%	1	530	+174.903%
2026-01-02	58.7700	58.7700	58.7700	58.7700	+15.235%	1	529	+140.429%
2025-12-30	51.0000	51.0000	51.0000	51.0000	-1.067%	1	529	+177.059%
2025-12-26	51.3900	51.5500	51.3900	51.5500	-2.736%	30	528	+174.103%
2025-12-22	54.0000	54.0000	53.0000	53.0000	-5.357%	2	528	+166.604%
2025-12-19	56.0000	56.0000	56.0000	56.0000	-5.882%	1	527	+152.321%
2025-12-16	59.5000	59.5000	59.5000	59.5000	-0.168%	1	526	+137.479%
2025-12-15	59.6000	59.6000	59.6000	59.6000	+7.776%	1	526	+137.081%
2025-12-12	55.3000	55.3000	55.3000	55.3000	-4.983%	1	527	+155.515%
2025-12-08	58.2000	58.2000	58.2000	58.2000	+1.926%	2	528	+142.784%
2025-12-05	57.1000	57.1000	57.1000	57.1000	-12.957%	1	530	+147.461%
2025-12-04	65.6000	65.6000	65.6000	65.6000	-13.285%	1	529	+115.396%
2025-12-03	75.8500	75.8500	75.6500	75.6500	+0.880%	30	529	+86.781%
2025-12-02	75.0000	75.0000	74.9900	74.9900	-1.846%	2	530	+88.425%
2025-12-01	76.4500	76.4500	76.4000	76.4000	-3.291%	2	528	+84.948%
2025-11-25	79.0000	79.0000	79.0000	79.0000	+5.756%	2	527	+78.861%
2025-11-07	74.7000	74.7000	74.5000	74.7000	+20.387%	13	527	+89.157%
2025-11-04	62.0500	62.0500	62.0500	62.0500	-10.138%	1	536	+127.720%
2025-10-16	68.8500	69.0500	68.8500	69.0500	-6.916%	2	536	+104.634%
2025-10-15	74.1800	74.1800	74.1800	74.1800	+19.838%	18	535	+90.483%
2025-09-05	61.9000	62.5000	61.9000	61.9000	+0.896%	24	539	+128.271%
2025-08-28	61.3500	61.3500	61.3500	61.3500	-2.619%	1	539	+130.318%
2025-08-27	63.0000	63.0000	63.0000	63.0000	-3.919%	2	538	+124.286%
2025-08-22	65.5700	65.5700	65.5700	65.5700	-3.474%	1	538	+115.495%
2025-08-18	67.9300	67.9300	67.9300	67.9300	+8.066%	1	538	+108.008%
2025-08-06	62.8600	62.8600	62.8600	62.8600	+21.164%	1	538	+124.785%
2025-07-29	51.9100	51.9100	51.8800	51.8800	-14.248%	2	537	+172.359%
2025-05-29	60.5000	60.5000	60.5000	60.5000	+13.084%	2	536	+133.554%
2025-05-27	54.0000	54.0000	53.4500	53.5000	-3.534%	8	536	+164.112%
2025-05-23	55.3500	55.4600	55.3500	55.4600	+16.733%	16	534	+154.778%
2025-05-19	47.5100	47.5100	47.5100	47.5100	+0.572%	2	534	+197.411%
2025-05-14	47.3000	47.3000	47.2400	47.2400	-7.698%	2	534	+199.111%
2025-05-08	50.8100	51.4500	50.8100	51.1800	-7.784%	194	535	+176.084%
2025-05-02	55.5000	55.5000	55.5000	55.5000	0.000%	20	507	+154.595%
2025-05-01	55.5000	55.5000	55.5000	55.5000	-8.340%	4	517	+154.595%
2025-04-28	59.9300	60.5600	59.9300	60.5500	-11.282%	50	517	+133.361%
2025-04-23	68.0000	68.2500	68.0000	68.2500	-12.331%	13	532	+107.033%
2025-04-21	76.6000	77.8500	76.6000	77.8500	+11.135%	21	519	+81.503%
2025-04-17	70.0500	70.0500	70.0500	70.0500	+8.019%	1	503	+101.713%
2025-04-15	64.8900	64.8900	64.8500	64.8500	-13.946%	2	503	+117.887%
2025-04-09	75.3600	75.3600	75.3600	75.3600	-1.284%	19	503	+87.500%
2025-04-08	76.2800	76.8500	76.2800	76.3400	+0.144%	10	503	+85.093%
2025-04-07	79.2800	79.2900	76.0300	76.2300	+26.628%	34	503	+85.360%
2025-03-31	62.6000	62.6000	60.1000	60.2000	+16.329%	14	479	+134.718%
2025-03-26	51.8600	51.8600	51.7500	51.7500	-2.999%	2	470	+173.043%
2025-03-19	53.3500	53.3500	53.3500	53.3500	-2.289%	2	470	+164.855%
2025-03-18	54.6000	54.6000	54.6000	54.6000	+0.738%	4	470	+158.791%
2025-03-17	54.4000	54.4000	54.2000	54.2000	-6.309%	2	470	+160.701%
2025-03-13	57.8500	57.8500	57.8500	57.8500	+9.772%	5	469	+144.252%
2025-03-12	52.8000	52.8000	52.7000	52.7000	-7.544%	2	469	+168.121%
2025-03-11	57.0000	57.0000	57.0000	57.0000	-2.481%	1	468	+147.895%
2025-03-10	58.3500	58.5000	58.3500	58.4500	+25.429%	21	468	+141.745%
2025-03-06	46.6000	46.6000	46.6000	46.6000	+7.497%	4	458	+203.219%
2025-02-27	43.4000	43.4000	43.3500	43.3500	-1.589%	2	458	+225.952%
2025-02-25	46.2900	46.2900	44.0500	44.0500	+16.937%	7	460	+220.772%
2025-02-19	37.7000	37.7000	37.6700	37.6700	+2.170%	2	460	+275.100%
2025-02-18	36.8800	37.0000	36.7500	36.8700	+0.327%	20	462	+283.238%
2025-02-13	36.4600	36.8000	36.4600	36.7500	-2.130%	28	460	+284.490%
2025-02-11	38.0000	38.0000	37.5500	37.5500	+6.464%	7	446	+276.298%
2025-02-06	35.1800	35.2700	35.1800	35.2700	+10.634%	20	450	+300.624%
2025-01-31	31.8800	31.8800	31.8800	31.8800	-2.028%	2	450	+343.225%
2025-01-30	32.5400	32.5400	32.5400	32.5400	-4.435%	1	450	+334.235%
2025-01-24	34.0500	34.0500	34.0500	34.0500	-1.419%	4	450	+314.978%
2025-01-23	34.5500	34.5500	34.5400	34.5400	-4.979%	15	449	+309.091%
2025-01-17	36.1000	36.4600	36.0500	36.3500	-3.299%	92	459	+288.721%
2025-01-16	37.3500	37.6500	36.8000	37.5900	+0.777%	33	459	+275.898%
2024-12-23	37.3000	37.3000	37.3000	37.3000	+0.811%	1	470	+278.820%
2024-12-20	37.0000	37.0000	37.0000	37.0000	0.000%	1	470	+281.892%
2024-12-19	37.0000	37.0000	37.0000	37.0000	+14.551%	114	470	+281.892%
2024-12-17	32.3000	32.3000	32.3000	32.3000	+2.215%	300	393	+337.461%
2024-12-16	32.1500	32.1500	31.6000	31.6000	+6.937%	4	95	+347.152%
2024-12-05	29.5200	29.5500	29.5000	29.5500	+2.783%	6	91	+378.173%
2024-12-04	27.1800	28.7500	27.1800	28.7500	-16.908%	27	92	+391.478%
2024-11-26	34.6000	34.6000	34.6000	34.6000	+4.848%	1	67	+308.382%
2024-11-13	33.0000	33.0000	33.0000	33.0000	-4.899%	1	67	+328.182%
2024-11-12	34.7000	34.7000	34.7000	34.7000	-0.573%	1	68	+307.205%
2024-11-11	34.9000	34.9000	34.9000	34.9000	-26.987%	1	67	+304.871%
2024-11-01	47.8000	47.8000	47.8000	47.8000	-1.767%	4	68	+195.607%
2024-10-31	48.6600	48.6600	48.6600	48.6600	-0.896%	2	70	+190.382%
2024-10-23	49.1000	49.1000	49.1000	49.1000	-2.676%	2	68	+187.780%
2024-10-04	50.4500	50.4500	50.4500	50.4500	-7.295%	10	66	+180.079%
2024-10-02	54.4200	54.4200	54.4200	54.4200	-1.055%	1	71	+159.647%
2024-09-26	55.0000	55.0000	55.0000	55.0000	-23.558%	10	72	+156.909%
2024-09-05	71.7500	71.9500	71.7500	71.9500	+6.846%	4	62	+96.386%
2024-08-30	67.3400	67.3400	67.3400	67.3400	+3.282%	20	52	+109.831%
2024-08-28	65.2000	65.2000	65.2000	65.2000	+3.492%	10	52	+116.718%
2024-08-20	63.0000	63.0000	63.0000	63.0000	-2.883%	3	42	+124.286%
2024-08-16	64.8700	64.8700	64.8700	64.8700	-8.762%	6	43	+117.820%
2024-08-09	71.0000	71.1000	71.0000	71.1000	-4.628%	12	43	+98.734%
2024-08-07	74.0000	75.0000	74.0000	74.5500	-1.908%	31	41	+89.537%
2024-08-02	76.0000	76.0000	76.0000	76.0000	+14.804%	2	30	+85.921%
2024-07-16	66.1500	66.2000	66.1500	66.2000	-1.517%	2	29	+113.444%
2024-07-09	67.2200	67.2200	67.2200	67.2200	+3.767%	1	29	+110.205%
2024-06-27	64.7800	64.7800	64.7800	64.7800	-18.000%	1	28	+118.123%
2024-06-03	79.0000	79.0000	79.0000	79.0000	-3.541%	1	27	+78.861%
2024-05-31	87.5000	87.5000	81.9000	81.9000	-7.593%	8	26	+72.527%
2024-05-30	86.7800	88.6300	86.7800	88.6300	+52.810%	3	24	+59.427%
2024-05-29	58.0000	58.0000	58.0000	58.0000	-3.333%	1	22	+143.621%
2024-05-28	60.0000	60.0000	60.0000	60.0000	+8.342%	1	22	+135.500%
2024-05-08	55.2800	55.4200	54.1500	55.3800	-2.927%	10	21	+155.146%
2024-04-29	57.0500	57.0500	57.0500	57.0500	-2.976%	4	11	+147.677%
2024-04-18	58.8000	58.8000	58.8000	58.8000	+1.205%	1	11	+140.306%
2024-04-15	54.5000	58.1000	54.5000	58.1000	+16.200%	4	11	+143.201%
2024-04-12	50.0000	50.0000	50.0000	50.0000	+1.215%	2	10	+182.600%
2024-04-11	49.7000	49.7000	49.4000	49.4000	-3.137%	2	9	+186.032%
2024-04-04	51.0000	51.0000	51.0000	51.0000	+5.503%	5	8	+177.059%
2024-04-01	48.3400	48.3400	48.3400	48.3400	+2.307%	1	3	+192.305%
2024-03-27	47.2500	47.2500	47.2500	47.2500	-3.571%	1	2	+199.048%
2024-03-18	51.0000	51.0000	49.0000	49.0000	0.000%	2	2	+188.367%