Dark

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

EOD

Jun 29, 2026

9.94-2.549%(-0.26)2,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.1100	12.0800	9.7100	9.9400	-2.549%	2,071	10,082	0.000%
2026-06-26	8.0000	10.3000	8.0000	10.2000	+46.341%	708	9,290	-2.549%
2026-06-25	6.7500	8.5000	6.4000	6.9700	-13.951%	126	9,238	+42.611%
2026-06-24	7.3000	10.2200	7.3000	8.1000	-6.358%	2,141	9,229	+22.716%
2026-06-23	8.2500	9.3500	7.5500	8.6500	+19.972%	910	8,094	+14.913%
2026-06-22	7.4000	8.5500	6.1200	7.2100	-9.875%	1,269	7,606	+37.864%
2026-06-18	8.4500	9.0700	7.3000	8.0000	-16.493%	680	6,350	+24.250%
2026-06-17	12.0000	13.0500	9.3100	9.5800	-27.424%	142	6,350	+3.758%
2026-06-16	15.5000	16.0000	12.8400	13.2000	-16.456%	99	6,350	-24.697%
2026-06-15	18.1800	18.1800	15.8000	15.8000	-5.672%	5	6,322	-37.089%
2026-06-12	16.6000	16.8000	14.7000	16.7500	-6.425%	18	6,323	-40.657%
2026-06-11	18.0000	18.0000	15.8500	17.9000	-19.406%	105	6,317	-44.469%
2026-06-10	22.7900	22.7900	22.2100	22.2100	-3.435%	4	6,305	-55.245%
2026-06-09	23.0000	23.0000	22.1800	23.0000	-20.415%	5	6,302	-56.783%
2026-06-08	29.7400	29.7400	28.9000	28.9000	-8.254%	11	6,301	-65.606%
2026-06-05	31.2500	31.5000	31.2000	31.5000	-25.000%	3	6,299	-68.444%
2026-06-02	42.0000	42.0000	42.0000	42.0000	-16.534%	1	6,300	-76.333%
2026-06-01	44.6500	50.3200	44.6500	50.3200	+34.115%	17	6,299	-80.246%
2026-05-29	31.4900	37.5200	29.9500	37.5200	+50.080%	20	6,284	-73.507%
2026-05-28	26.0000	26.0000	25.0000	25.0000	-9.747%	11	6,286	-60.240%
2026-05-27	29.8000	29.8000	27.7000	27.7000	-6.324%	2	6,281	-64.116%
2026-05-26	27.5500	30.1800	27.5500	29.5700	+5.796%	9	6,281	-66.385%
2026-05-22	27.9500	27.9500	27.9500	27.9500	+7.500%	3	6,280	-64.436%
2026-05-21	23.9000	26.0000	23.3900	26.0000	-5.420%	7	6,280	-61.769%
2026-05-20	25.0500	27.6000	25.0500	27.4900	-7.472%	7	6,280	-63.841%
2026-05-19	34.0000	35.0500	29.0000	29.7100	-0.801%	51	6,284	-66.543%
2026-05-18	25.7500	29.9500	25.7500	29.9500	+19.896%	5	6,284	-66.811%
2026-05-15	24.7100	26.2500	24.7100	24.9800	+25.339%	14	6,284	-60.208%
2026-05-14	20.0000	20.0000	19.5000	19.9300	-0.350%	4	6,286	-50.125%
2026-05-13	20.7200	20.7200	19.8500	20.0000	-22.088%	11	6,279	-50.300%
2026-05-12	25.6800	25.6800	25.6700	25.6700	-16.139%	17	6,279	-61.278%
2026-05-08	30.6100	30.6100	30.6100	30.6100	-11.275%	25	6,279	-67.527%
2026-05-07	35.1500	35.1500	34.5000	34.5000	+4.863%	2	6,279	-71.188%
2026-05-06	32.4500	32.9000	32.4500	32.9000	-6.667%	21	6,278	-69.787%
2026-05-05	35.2000	35.2500	35.2000	35.2500	+2.680%	8	6,258	-71.801%
2026-05-04	35.9500	35.9500	34.3300	34.3300	+3.341%	5	6,254	-71.046%
2026-05-01	32.5400	33.2200	32.5400	33.2200	+23.955%	2	6,250	-70.078%
2026-04-30	27.5200	27.6000	26.8000	26.8000	-17.538%	11	6,250	-62.910%
2026-04-28	32.5000	32.5000	32.5000	32.5000	+2.848%	2	6,253	-69.415%
2026-04-27	30.9000	33.5000	30.9000	31.6000	+7.520%	20	6,253	-68.544%
2026-04-24	27.3200	29.3900	27.3200	29.3900	+13.038%	9	6,255	-66.179%
2026-04-23	25.8700	26.2900	24.6000	26.0000	-34.591%	24	6,255	-61.769%
2026-04-21	36.3000	40.1000	36.3000	39.7500	+12.130%	8	6,254	-74.994%
2026-04-20	35.4800	36.4500	35.4500	35.4500	+12.042%	14	6,254	-71.961%
2026-04-17	35.0000	35.0000	31.6400	31.6400	+1.248%	2	6,251	-68.584%
2026-04-16	31.1000	31.2500	31.0000	31.2500	+6.474%	14	6,251	-68.192%
2026-04-15	27.9500	30.4000	27.9500	29.3500	+18.826%	8	6,249	-66.133%
2026-04-14	26.5000	26.5000	24.7000	24.7000	+1.271%	3	6,250	-59.757%
2026-04-13	24.9000	24.9000	24.3900	24.3900	+14.132%	3	6,249	-59.246%
2026-04-10	21.5500	21.7600	20.9400	21.3700	-11.401%	6,130	6,251	-53.486%
2026-04-09	23.7100	24.4200	23.5000	24.1200	-15.368%	107	272	-58.789%
2026-04-08	32.6000	32.6000	28.5000	28.5000	-18.571%	3	201	-65.123%
2026-03-30	35.0000	35.0000	35.0000	35.0000	+7.759%	1	201	-71.600%
2026-03-27	32.7700	32.7700	32.4800	32.4800	-24.728%	2	201	-69.397%
2026-03-11	43.1500	43.1500	43.1500	43.1500	-15.059%	4	200	-76.964%
2026-03-09	50.8000	50.8000	50.8000	50.8000	+14.157%	1	198	-80.433%
2026-03-02	44.5000	44.5000	44.5000	44.5000	-1.111%	7	199	-77.663%
2026-02-27	45.0000	45.0000	45.0000	45.0000	-5.660%	1	200	-77.911%
2026-02-26	47.6500	47.7000	47.2400	47.7000	+8.904%	32	199	-79.161%
2026-02-25	43.8800	44.1700	43.8000	43.8000	+33.374%	29	191	-77.306%
2026-02-23	33.2000	33.2000	32.8000	32.8400	-15.578%	9	191	-69.732%
2026-02-19	39.1000	39.1000	38.8000	38.9000	-5.122%	57	186	-74.447%
2026-02-18	40.3500	41.0000	40.2000	41.0000	-6.393%	67	186	-75.756%
2026-02-13	43.7000	43.8000	43.7000	43.8000	+0.459%	2	138	-77.306%
2026-02-06	45.6000	45.6000	43.6000	43.6000	-7.920%	2	138	-77.202%
2026-02-04	47.3500	47.3500	47.3500	47.3500	+2.334%	2	138	-79.007%
2026-02-03	49.2300	49.2300	46.2700	46.2700	-39.556%	22	136	-78.517%
2026-01-28	76.5500	76.5500	76.5500	76.5500	+0.591%	1	137	-87.015%
2026-01-16	76.1000	76.1000	76.1000	76.1000	-26.679%	1	138	-86.938%
2026-01-05	104.1300	104.1300	103.7900	103.7900	-6.445%	2	139	-90.423%
2025-12-29	111.3700	111.3700	110.9400	110.9400	-0.654%	2	139	-91.040%
2025-12-26	111.6700	111.6700	111.6700	111.6700	+7.396%	1	140	-91.099%
2025-12-18	103.9800	103.9800	103.9800	103.9800	+0.942%	10	140	-90.440%
2025-12-08	102.6900	103.0400	102.4200	103.0100	-3.513%	4	140	-90.350%
2025-12-05	106.7300	107.1100	106.6300	106.7600	+34.323%	204	138	-90.689%
2025-11-28	79.4800	79.4800	79.4800	79.4800	-23.540%	10	37	-87.494%
2025-11-04	103.9000	103.9500	103.9000	103.9500	-2.109%	2	27	-90.438%
2025-10-30	106.3000	106.4900	106.1900	106.1900	-0.235%	48	26	-90.639%
2025-10-28	105.9600	106.4400	105.9600	106.4400	+2.032%	2	5	-90.661%
2025-10-27	104.2800	104.3200	104.2300	104.3200	-1.594%	4	3	-90.472%
2025-10-24	106.0100	106.0100	106.0100	106.0100	+4.269%	1	3	-90.624%
2025-10-20	101.5000	101.6700	101.5000	101.6700	+6.740%	2	2	-90.223%
2025-08-20	95.2500	95.2500	95.2500	95.2500	0.000%	1	1	-89.564%