Dark

CRM20260821C150
CRM Aug 21 2026 150.00 Call (CRM260821C00150000)
option OPRA

EOD

Aug 13, 2026

50.00+16.741%(+7.17)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	45.1000	50.0000	42.7000	50.0000	+16.741%	14	206	0.000%
2026-08-12	45.1000	45.1000	42.8300	42.8300	-10.360%	4	207	+16.741%
2026-08-11	48.2100	48.2400	47.7800	47.7800	+0.589%	76	208	+4.646%
2026-08-10	44.4500	47.5000	44.4500	47.5000	+12.187%	4	204	+5.263%
2026-08-07	43.2000	43.2000	42.3400	42.3400	+17.611%	10	205	+18.092%
2026-08-06	34.0000	36.0000	34.0000	36.0000	-15.493%	63	207	+38.889%
2026-08-05	43.5400	43.5400	40.6500	42.6000	+5.576%	3	239	+17.371%
2026-08-04	40.3500	40.3500	40.3500	40.3500	-1.801%	1	240	+23.916%
2026-08-03	44.0000	44.0000	41.0900	41.0900	+30.444%	5	240	+21.684%
2026-07-30	31.4000	31.5000	30.5500	31.5000	-18.605%	57	245	+58.730%
2026-07-29	37.4500	38.8000	37.4500	38.7000	+18.821%	63	287	+29.199%
2026-07-28	30.2500	34.5100	30.2500	32.5700	+25.753%	77	326	+53.516%
2026-07-27	20.7400	25.9000	20.7400	25.9000	+58.701%	20	372	+93.050%
2026-07-24	14.5000	16.3200	14.5000	16.3200	+31.613%	21	384	+206.373%
2026-07-23	15.4400	16.0000	11.4600	12.4000	-27.059%	51	375	+303.226%
2026-07-22	22.0000	22.0000	17.0000	17.0000	-25.602%	7	356	+194.118%
2026-07-21	22.0000	22.8500	22.0000	22.8500	-12.115%	2	357	+118.818%
2026-07-20	21.5000	27.0000	21.5000	26.0000	+7.884%	6	356	+92.308%
2026-07-17	23.0000	24.1000	23.0000	24.1000	-6.517%	11	358	+107.469%
2026-07-16	21.4500	26.4000	21.0000	25.7800	+25.756%	41	364	+93.949%
2026-07-15	23.2500	23.2500	20.5000	20.5000	-4.651%	9	395	+143.902%
2026-07-14	19.6000	22.6000	19.6000	21.5000	-11.741%	17	398	+132.558%
2026-07-13	20.8500	25.0000	20.8500	24.3600	+21.800%	13	398	+105.255%
2026-07-10	19.8000	20.0000	19.8000	20.0000	+17.647%	10	403	+150.000%
2026-07-09	17.0500	18.5000	17.0000	17.0000	-17.073%	23	403	+194.118%
2026-07-08	19.8600	20.9000	19.6000	20.5000	-11.447%	14	400	+143.902%
2026-07-07	23.5800	25.6400	23.0000	23.1500	+11.298%	76	404	+115.983%
2026-07-06	19.4000	21.8500	18.5000	20.8000	+2.111%	13	411	+140.385%
2026-07-02	21.0000	21.7000	20.0800	20.3700	+7.042%	27	424	+145.459%
2026-07-01	17.8000	20.4000	17.8000	19.0300	+34.014%	124	424	+162.743%
2026-06-30	14.4000	14.4000	12.6500	14.2000	-7.732%	19	444	+252.113%
2026-06-29	16.4900	16.5000	15.2300	15.3900	+0.261%	18	441	+224.886%
2026-06-26	14.0000	15.3500	13.7300	15.3500	+39.545%	223	436	+225.733%
2026-06-25	10.5600	12.4500	10.5500	11.0000	-11.504%	121	539	+354.545%
2026-06-24	12.5000	14.3500	12.4300	12.4300	-4.605%	168	611	+302.253%
2026-06-23	12.9000	14.0900	12.0000	13.0300	+12.814%	463	602	+283.730%
2026-06-22	12.0000	13.0500	9.8000	11.5500	-6.098%	286	518	+332.900%
2026-06-18	12.5000	14.0000	11.7500	12.3000	-15.522%	332	128	+306.504%
2026-06-17	17.7300	17.7300	14.5000	14.5600	-21.212%	77	128	+243.407%
2026-06-16	20.8900	20.8900	18.4800	18.4800	-16.000%	56	128	+170.563%
2026-06-15	25.0000	25.0000	22.0000	22.0000	-4.968%	12	82	+127.273%
2026-06-12	22.1500	23.1500	22.1500	23.1500	+3.812%	12	82	+115.983%
2026-06-11	22.3000	22.3000	22.3000	22.3000	-23.499%	1	81	+124.215%
2026-06-10	29.2000	29.2000	29.1500	29.1500	-2.181%	3	81	+71.527%
2026-06-09	29.8000	29.8000	29.8000	29.8000	-19.394%	8	79	+67.785%
2026-06-08	36.9700	36.9700	36.9700	36.9700	-9.939%	1	71	+35.245%
2026-06-05	41.0500	41.0500	41.0500	41.0500	-2.955%	1	72	+21.803%
2026-06-04	42.3000	42.3000	42.3000	42.3000	-5.157%	2	72	+18.203%
2026-06-03	46.5000	46.5000	44.6000	44.6000	-10.800%	11	72	+12.108%
2026-06-02	51.1700	51.3000	49.1500	50.0000	-20.572%	28	71	0.000%
2026-06-01	62.7000	63.0000	62.4500	62.9500	+37.897%	51	84	-20.572%
2026-05-29	39.3500	46.1500	39.3500	45.6500	+39.007%	6	64	+9.529%
2026-05-28	33.6900	36.5700	32.8400	32.8400	-6.118%	4	68	+52.253%
2026-05-27	38.0300	38.0300	34.4000	34.9800	+2.761%	31	71	+42.939%
2026-05-22	34.0400	34.0400	34.0400	34.0400	-5.049%	1	55	+46.886%
2026-05-19	40.5000	40.5000	35.8500	35.8500	-1.430%	2	55	+39.470%
2026-05-18	36.8000	37.2500	36.3700	36.3700	+34.704%	3	54	+37.476%
2026-05-14	26.0000	27.0000	26.0000	27.0000	+5.882%	3	54	+85.185%
2026-05-13	26.0000	26.0000	25.5000	25.5000	-12.969%	6	53	+96.078%
2026-05-12	29.4000	29.4000	29.3000	29.3000	-15.950%	8	53	+70.648%
2026-05-11	34.4700	34.8600	34.4700	34.8600	-6.916%	2	53	+43.431%
2026-05-08	35.0000	37.4500	35.0000	37.4500	-11.779%	3	53	+33.511%
2026-05-07	41.6800	42.4500	41.6800	42.4500	+10.117%	2	53	+17.786%
2026-05-06	38.5500	38.5500	38.5500	38.5500	-1.154%	1	52	+29.702%
2026-05-05	39.0000	39.0000	39.0000	39.0000	+11.588%	2	51	+28.205%
2026-04-30	34.9500	34.9500	34.9500	34.9500	-13.189%	2	49	+43.062%
2026-04-28	40.4800	40.4800	40.2600	40.2600	+20.539%	2	49	+24.193%
2026-04-23	32.5000	33.4000	32.5000	33.4000	-28.495%	4	50	+49.701%
2026-04-22	46.3600	46.7100	46.3600	46.7100	+8.426%	3	47	+7.043%
2026-04-20	40.5000	43.9000	40.5000	43.0800	+9.063%	6	46	+16.063%
2026-04-17	40.7200	40.7200	39.5000	39.5000	+2.199%	7	47	+26.582%
2026-04-16	41.0500	41.0500	38.6500	38.6500	+10.429%	2	46	+29.366%
2026-04-15	35.0000	35.0000	35.0000	35.0000	+10.795%	1	46	+42.857%
2026-04-13	31.2000	31.5900	31.2000	31.5900	+17.873%	2	46	+58.278%
2026-04-10	28.7700	28.7700	26.8000	26.8000	-9.582%	5	44	+86.567%
2026-04-09	29.8000	29.8000	29.6400	29.6400	-29.361%	7	43	+68.691%
2026-03-31	41.9600	41.9600	41.9600	41.9600	+2.341%	1	36	+19.161%
2026-03-26	41.0000	41.0000	41.0000	41.0000	+2.500%	1	35	+21.951%
2026-03-25	40.0000	40.0000	40.0000	40.0000	-25.122%	1	35	+25.000%
2026-03-23	53.4200	53.4200	53.4200	53.4200	-9.764%	1	34	-6.402%
2026-03-06	59.2000	59.2000	59.2000	59.2000	+10.592%	1	34	-15.541%
2026-02-27	52.0500	53.5300	52.0500	53.5300	-3.463%	3	35	-6.594%
2026-02-26	55.3000	55.4500	55.3000	55.4500	+11.256%	36	32	-9.829%
2026-02-25	49.8400	49.8400	49.8400	49.8400	+14.892%	1	19	+0.321%
2026-02-12	43.5000	43.5000	43.3800	43.3800	-22.020%	2	19	+15.260%
2026-02-04	55.6300	55.6300	55.6300	55.6300	+3.787%	1	19	-10.120%
2026-02-03	53.7500	53.7500	53.6000	53.6000	-46.190%	5	18	-6.716%
2026-01-13	99.6900	99.6900	99.6100	99.6100	-14.115%	2	19	-49.804%
2025-12-05	115.7600	115.9800	115.6000	115.9800	+35.175%	4	19	-56.889%
2025-11-21	85.6500	85.8000	85.6500	85.8000	-13.985%	2	19	-41.725%
2025-11-13	100.2500	100.2700	99.5500	99.7500	-13.374%	12	19	-49.875%
2025-10-30	115.0400	115.1500	114.8600	115.1500	+6.149%	50	25	-56.578%
2025-10-29	108.4200	108.4800	108.4200	108.4800	-3.255%	2	20	-53.909%
2025-10-23	112.1600	112.3800	112.1300	112.1300	-3.161%	40	21	-55.409%
2025-10-21	115.7900	115.7900	115.7900	115.7900	+4.693%	2	5	-56.818%
2025-10-20	110.5500	110.7000	110.4500	110.6000	0.000%	6	3	-54.792%