Dark

CRM20260821C160
CRM Aug 21 2026 160.00 Call (CRM260821C00160000)
option OPRA

EOD

Aug 13, 2026

41.63+29.326%(+9.44)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	36.1000	41.6300	32.5700	41.6300	+29.326%	35	10,507	0.000%
2026-08-12	33.3600	33.3600	32.1900	32.1900	-15.733%	38	10,512	+29.326%
2026-08-11	37.9800	38.2000	37.9800	38.2000	+4.658%	26	10,513	+8.979%
2026-08-10	34.9500	36.5000	34.9500	36.5000	+13.143%	7	10,539	+14.055%
2026-08-07	33.4000	33.4000	31.0000	32.2600	+20.688%	19	10,542	+29.045%
2026-08-06	26.7300	26.7300	26.7300	26.7300	-18.307%	2	10,552	+55.743%
2026-08-05	35.9500	35.9500	32.2000	32.7200	+3.413%	15	10,552	+27.231%
2026-08-04	28.0900	31.6400	28.0500	31.6400	+11.018%	100	10,554	+31.574%
2026-08-03	31.0000	33.3000	28.5000	28.5000	+14.183%	53	10,539	+46.070%
2026-07-31	20.4700	25.0500	20.4700	24.9600	+11.230%	28	10,579	+66.787%
2026-07-30	22.4500	22.5000	20.3000	22.4400	-23.413%	50	10,589	+85.517%
2026-07-29	24.8700	29.3400	24.8700	29.3000	+26.022%	14	10,620	+42.082%
2026-07-28	20.3400	25.8500	20.3400	23.2500	+35.727%	84	10,626	+79.054%
2026-07-27	13.3300	19.6000	12.7000	17.1300	+60.996%	121	10,650	+143.024%
2026-07-24	8.6300	10.6400	8.6300	10.6400	+52.000%	70	10,689	+291.259%
2026-07-23	8.2700	8.9000	6.3900	7.0000	-35.484%	373	10,684	+494.714%
2026-07-22	13.3400	13.3400	10.4000	10.8500	-31.329%	156	10,484	+283.687%
2026-07-21	13.8500	16.9400	13.8500	15.8000	-11.978%	30	10,490	+163.481%
2026-07-20	15.1300	18.9000	13.9500	17.9500	+11.560%	29	10,494	+131.922%
2026-07-17	19.4500	19.4500	15.5800	16.0900	-6.994%	56	10,514	+158.732%
2026-07-16	15.8000	18.8800	13.6000	17.3000	+22.695%	57	10,488	+140.636%
2026-07-15	17.5000	17.8000	13.7100	14.1000	-1.399%	41	10,517	+195.248%
2026-07-14	10.7100	16.7600	10.7100	14.3000	-10.625%	62	10,521	+191.119%
2026-07-13	14.1300	17.4500	13.6500	16.0000	+38.528%	105	10,542	+160.188%
2026-07-10	12.4000	12.8000	11.2000	11.5500	+2.941%	46	10,585	+260.433%
2026-07-09	9.1500	11.9500	8.1500	11.2200	-20.085%	419	10,577	+271.034%
2026-07-08	13.9300	14.2200	12.1500	14.0400	-13.065%	19	10,278	+196.510%
2026-07-07	15.8500	17.8500	15.2000	16.1500	+15.357%	105	10,288	+157.771%
2026-07-06	12.9700	15.0100	12.2500	14.0000	-1.408%	217	10,317	+197.357%
2026-07-02	12.5000	14.9000	12.4200	14.2000	+13.238%	372	10,155	+193.169%
2026-07-01	11.6000	14.2500	11.6000	12.5400	+39.333%	318	10,155	+231.978%
2026-06-30	8.3100	9.5500	7.9000	9.0000	-9.457%	166	10,070	+362.556%
2026-06-29	11.1100	12.0800	9.7100	9.9400	-2.549%	2,071	10,082	+318.813%
2026-06-26	8.0000	10.3000	8.0000	10.2000	+46.341%	708	9,290	+308.137%
2026-06-25	6.7500	8.5000	6.4000	6.9700	-13.951%	126	9,238	+497.274%
2026-06-24	7.3000	10.2200	7.3000	8.1000	-6.358%	2,141	9,229	+413.951%
2026-06-23	8.2500	9.3500	7.5500	8.6500	+19.972%	910	8,094	+381.272%
2026-06-22	7.4000	8.5500	6.1200	7.2100	-9.875%	1,269	7,606	+477.393%
2026-06-18	8.4500	9.0700	7.3000	8.0000	-16.493%	680	6,350	+420.375%
2026-06-17	12.0000	13.0500	9.3100	9.5800	-27.424%	142	6,350	+334.551%
2026-06-16	15.5000	16.0000	12.8400	13.2000	-16.456%	99	6,350	+215.379%
2026-06-15	18.1800	18.1800	15.8000	15.8000	-5.672%	5	6,322	+163.481%
2026-06-12	16.6000	16.8000	14.7000	16.7500	-6.425%	18	6,323	+148.537%
2026-06-11	18.0000	18.0000	15.8500	17.9000	-19.406%	105	6,317	+132.570%
2026-06-10	22.7900	22.7900	22.2100	22.2100	-3.435%	4	6,305	+87.438%
2026-06-09	23.0000	23.0000	22.1800	23.0000	-20.415%	5	6,302	+81.000%
2026-06-08	29.7400	29.7400	28.9000	28.9000	-8.254%	11	6,301	+44.048%
2026-06-05	31.2500	31.5000	31.2000	31.5000	-25.000%	3	6,299	+32.159%
2026-06-02	42.0000	42.0000	42.0000	42.0000	-16.534%	1	6,300	-0.881%
2026-06-01	44.6500	50.3200	44.6500	50.3200	+34.115%	17	6,299	-17.269%
2026-05-29	31.4900	37.5200	29.9500	37.5200	+50.080%	20	6,284	+10.954%
2026-05-28	26.0000	26.0000	25.0000	25.0000	-9.747%	11	6,286	+66.520%
2026-05-27	29.8000	29.8000	27.7000	27.7000	-6.324%	2	6,281	+50.289%
2026-05-26	27.5500	30.1800	27.5500	29.5700	+5.796%	9	6,281	+40.785%
2026-05-22	27.9500	27.9500	27.9500	27.9500	+7.500%	3	6,280	+48.945%
2026-05-21	23.9000	26.0000	23.3900	26.0000	-5.420%	7	6,280	+60.115%
2026-05-20	25.0500	27.6000	25.0500	27.4900	-7.472%	7	6,280	+51.437%
2026-05-19	34.0000	35.0500	29.0000	29.7100	-0.801%	51	6,284	+40.121%
2026-05-18	25.7500	29.9500	25.7500	29.9500	+19.896%	5	6,284	+38.998%
2026-05-15	24.7100	26.2500	24.7100	24.9800	+25.339%	14	6,284	+66.653%
2026-05-14	20.0000	20.0000	19.5000	19.9300	-0.350%	4	6,286	+108.881%
2026-05-13	20.7200	20.7200	19.8500	20.0000	-22.088%	11	6,279	+108.150%
2026-05-12	25.6800	25.6800	25.6700	25.6700	-16.139%	17	6,279	+62.174%
2026-05-08	30.6100	30.6100	30.6100	30.6100	-11.275%	25	6,279	+36.001%
2026-05-07	35.1500	35.1500	34.5000	34.5000	+4.863%	2	6,279	+20.667%
2026-05-06	32.4500	32.9000	32.4500	32.9000	-6.667%	21	6,278	+26.535%
2026-05-05	35.2000	35.2500	35.2000	35.2500	+2.680%	8	6,258	+18.099%
2026-05-04	35.9500	35.9500	34.3300	34.3300	+3.341%	5	6,254	+21.264%
2026-05-01	32.5400	33.2200	32.5400	33.2200	+23.955%	2	6,250	+25.316%
2026-04-30	27.5200	27.6000	26.8000	26.8000	-17.538%	11	6,250	+55.336%
2026-04-28	32.5000	32.5000	32.5000	32.5000	+2.848%	2	6,253	+28.092%
2026-04-27	30.9000	33.5000	30.9000	31.6000	+7.520%	20	6,253	+31.741%
2026-04-24	27.3200	29.3900	27.3200	29.3900	+13.038%	9	6,255	+41.647%
2026-04-23	25.8700	26.2900	24.6000	26.0000	-34.591%	24	6,255	+60.115%
2026-04-21	36.3000	40.1000	36.3000	39.7500	+12.130%	8	6,254	+4.730%
2026-04-20	35.4800	36.4500	35.4500	35.4500	+12.042%	14	6,254	+17.433%
2026-04-17	35.0000	35.0000	31.6400	31.6400	+1.248%	2	6,251	+31.574%
2026-04-16	31.1000	31.2500	31.0000	31.2500	+6.474%	14	6,251	+33.216%
2026-04-15	27.9500	30.4000	27.9500	29.3500	+18.826%	8	6,249	+41.840%
2026-04-14	26.5000	26.5000	24.7000	24.7000	+1.271%	3	6,250	+68.543%
2026-04-13	24.9000	24.9000	24.3900	24.3900	+14.132%	3	6,249	+70.685%
2026-04-10	21.5500	21.7600	20.9400	21.3700	-11.401%	6,130	6,251	+94.806%
2026-04-09	23.7100	24.4200	23.5000	24.1200	-15.368%	107	272	+72.595%
2026-04-08	32.6000	32.6000	28.5000	28.5000	-18.571%	3	201	+46.070%
2026-03-30	35.0000	35.0000	35.0000	35.0000	+7.759%	1	201	+18.943%
2026-03-27	32.7700	32.7700	32.4800	32.4800	-24.728%	2	201	+28.171%
2026-03-11	43.1500	43.1500	43.1500	43.1500	-15.059%	4	200	-3.523%
2026-03-09	50.8000	50.8000	50.8000	50.8000	+14.157%	1	198	-18.051%
2026-03-02	44.5000	44.5000	44.5000	44.5000	-1.111%	7	199	-6.449%
2026-02-27	45.0000	45.0000	45.0000	45.0000	-5.660%	1	200	-7.489%
2026-02-26	47.6500	47.7000	47.2400	47.7000	+8.904%	32	199	-12.725%
2026-02-25	43.8800	44.1700	43.8000	43.8000	+33.374%	29	191	-4.954%
2026-02-23	33.2000	33.2000	32.8000	32.8400	-15.578%	9	191	+26.766%
2026-02-19	39.1000	39.1000	38.8000	38.9000	-5.122%	57	186	+7.018%
2026-02-18	40.3500	41.0000	40.2000	41.0000	-6.393%	67	186	+1.537%
2026-02-13	43.7000	43.8000	43.7000	43.8000	+0.459%	2	138	-4.954%
2026-02-06	45.6000	45.6000	43.6000	43.6000	-7.920%	2	138	-4.518%
2026-02-04	47.3500	47.3500	47.3500	47.3500	+2.334%	2	138	-12.080%
2026-02-03	49.2300	49.2300	46.2700	46.2700	-39.556%	22	136	-10.028%
2026-01-28	76.5500	76.5500	76.5500	76.5500	+0.591%	1	137	-45.617%
2026-01-16	76.1000	76.1000	76.1000	76.1000	-26.679%	1	138	-45.296%
2026-01-05	104.1300	104.1300	103.7900	103.7900	-6.445%	2	139	-59.890%
2025-12-29	111.3700	111.3700	110.9400	110.9400	-0.654%	2	139	-62.475%
2025-12-26	111.6700	111.6700	111.6700	111.6700	+7.396%	1	140	-62.721%
2025-12-18	103.9800	103.9800	103.9800	103.9800	+0.942%	10	140	-59.963%
2025-12-08	102.6900	103.0400	102.4200	103.0100	-3.513%	4	140	-59.586%
2025-12-05	106.7300	107.1100	106.6300	106.7600	+34.323%	204	138	-61.006%
2025-11-28	79.4800	79.4800	79.4800	79.4800	-23.540%	10	37	-47.622%
2025-11-04	103.9000	103.9500	103.9000	103.9500	-2.109%	2	27	-59.952%
2025-10-30	106.3000	106.4900	106.1900	106.1900	-0.235%	48	26	-60.797%
2025-10-28	105.9600	106.4400	105.9600	106.4400	+2.032%	2	5	-60.889%
2025-10-27	104.2800	104.3200	104.2300	104.3200	-1.594%	4	3	-60.094%
2025-10-24	106.0100	106.0100	106.0100	106.0100	+4.269%	1	3	-60.730%
2025-10-20	101.5000	101.6700	101.5000	101.6700	+6.740%	2	2	-59.054%
2025-08-20	95.2500	95.2500	95.2500	95.2500	0.000%	1	1	-56.294%