Dark

CRM20260821C165
CRM Aug 21 2026 165.00 Call (CRM260821C00165000)
option OPRA

EOD

Aug 13, 2026

36.00+27.524%(+7.77)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.3900	36.0000	27.9000	36.0000	+27.524%	12	3,741	0.000%
2026-08-12	29.0000	30.2000	28.2300	28.2300	-11.781%	32	3,747	+27.524%
2026-08-11	32.2300	32.2300	32.0000	32.0000	-1.387%	2	3,760	+12.500%
2026-08-10	28.4700	33.2000	28.4700	32.4500	+20.364%	89	3,762	+10.940%
2026-08-07	25.5500	30.0000	25.5500	26.9600	+26.573%	31	3,766	+33.531%
2026-08-06	21.4500	22.4000	21.2500	21.3000	-23.847%	22	3,790	+69.014%
2026-08-05	29.3000	29.3000	27.3200	27.9700	+4.288%	11	3,782	+28.709%
2026-08-04	24.7500	26.8500	24.7500	26.8200	+12.077%	21	3,792	+34.228%
2026-08-03	26.4500	29.5900	23.9300	23.9300	+15.325%	9	3,799	+50.439%
2026-07-31	17.1400	20.7500	17.1400	20.7500	+14.136%	53	3,803	+73.494%
2026-07-30	19.2500	19.2500	15.8500	18.1800	-29.535%	26	3,836	+98.020%
2026-07-29	19.8500	26.5400	19.8500	25.8000	+34.445%	101	3,847	+39.535%
2026-07-28	17.0200	21.8600	17.0200	19.1900	+31.438%	144	3,885	+87.598%
2026-07-27	10.5000	16.0600	10.3000	14.6000	+87.179%	172	3,954	+146.575%
2026-07-24	7.0000	7.9600	6.7300	7.8000	+50.000%	225	4,024	+361.538%
2026-07-23	8.2900	8.2900	4.6500	5.2000	-38.462%	225	4,071	+592.308%
2026-07-22	10.9100	10.9100	8.0200	8.4500	-32.400%	710	3,971	+326.036%
2026-07-21	12.8500	13.0500	11.9700	12.5000	-13.255%	11	3,746	+188.000%
2026-07-20	11.8600	15.6000	11.8600	14.4100	+9.916%	800	3,747	+149.827%
2026-07-17	13.8000	15.7500	12.5600	13.1100	-5.137%	59	3,732	+174.600%
2026-07-16	11.2800	15.0000	10.6200	13.8200	+23.393%	200	3,731	+160.492%
2026-07-15	13.9500	14.6100	10.8600	11.2000	-1.754%	91	3,655	+221.429%
2026-07-14	8.6000	13.9500	8.6000	11.4000	-8.434%	974	3,661	+215.789%
2026-07-13	10.7500	14.5000	10.7000	12.4500	+38.333%	855	3,563	+189.157%
2026-07-10	10.3500	10.3500	8.7000	9.0000	+3.211%	854	3,570	+300.000%
2026-07-09	6.1000	9.2000	6.1000	8.7200	-21.086%	218	3,508	+312.844%
2026-07-08	11.2000	11.2000	10.3300	11.0500	-15.713%	71	3,466	+225.792%
2026-07-07	13.0500	14.8500	12.5500	13.1100	+17.263%	1,030	3,442	+174.600%
2026-07-06	10.0200	12.1100	8.9500	11.1800	-6.365%	183	3,470	+222.004%
2026-07-02	10.0000	12.0800	10.0000	11.9400	+19.400%	229	3,331	+201.508%
2026-07-01	10.5000	11.6500	9.5500	10.0000	+36.612%	994	3,331	+260.000%
2026-06-30	7.3800	7.3800	6.0500	7.3200	-7.925%	332	2,462	+391.803%
2026-06-29	8.8200	9.6400	7.6900	7.9500	-1.973%	130	2,349	+352.830%
2026-06-26	6.0000	8.1100	6.0000	8.1100	+54.476%	124	2,349	+343.896%
2026-06-25	5.4000	6.5500	5.0500	5.2500	-22.794%	88	2,367	+585.714%
2026-06-24	6.2700	8.1500	6.2700	6.8000	+2.256%	757	2,336	+429.412%
2026-06-23	6.4400	7.3000	6.2000	6.6500	+14.655%	79	1,921	+441.353%
2026-06-22	5.9000	6.7000	4.7000	5.8000	-10.494%	1,119	1,913	+520.690%
2026-06-18	6.6000	7.2400	5.8000	6.4800	-14.625%	96	775	+455.556%
2026-06-17	10.0500	10.4500	7.4300	7.5900	-30.558%	160	775	+374.308%
2026-06-16	13.1000	13.7000	10.4200	10.9300	-17.197%	124	775	+229.369%
2026-06-15	14.1000	15.0000	12.9000	13.2000	-8.651%	40	700	+172.727%
2026-06-12	13.4100	14.4500	12.8000	14.4500	-4.872%	74	693	+149.135%
2026-06-11	16.0000	16.0000	13.0500	15.1900	-12.450%	406	654	+136.998%
2026-06-10	18.8000	18.8000	17.3500	17.3500	-13.466%	3	331	+107.493%
2026-06-09	19.4400	20.0500	19.4400	20.0500	-19.704%	2	331	+79.551%
2026-06-08	24.3500	24.9700	24.3500	24.9700	-12.355%	7	330	+44.173%
2026-06-05	27.5500	28.4900	27.5400	28.4900	-8.097%	3	332	+26.360%
2026-06-04	31.2500	31.2500	31.0000	31.0000	-4.908%	3	332	+16.129%
2026-06-03	32.6000	32.6000	32.6000	32.6000	-19.704%	1	332	+10.429%
2026-06-02	40.6500	40.6500	40.6000	40.6000	-17.024%	8	333	-11.330%
2026-06-01	48.9300	48.9300	48.9300	48.9300	+51.486%	1	329	-26.426%
2026-05-29	26.7500	33.3000	26.7500	32.3000	+48.917%	9	328	+11.455%
2026-05-28	19.2000	24.5000	19.2000	21.6900	-10.924%	20	327	+65.975%
2026-05-27	26.3800	26.3800	24.3500	24.3500	-6.166%	5	324	+47.844%
2026-05-26	25.2500	26.3100	25.2500	25.9500	+3.140%	22	323	+38.728%
2026-05-22	26.1100	26.1500	25.1600	25.1600	+11.624%	11	309	+43.084%
2026-05-21	22.5700	23.0000	22.2600	22.5400	-12.466%	14	307	+59.716%
2026-05-19	29.1000	29.1000	25.7500	25.7500	-2.830%	2	307	+39.806%
2026-05-18	26.5000	26.5000	26.5000	26.5000	+18.040%	2	307	+35.849%
2026-05-15	21.3900	22.7500	21.3900	22.4500	+21.024%	19	307	+60.356%
2026-05-14	18.0000	19.0000	17.0000	18.5500	+3.631%	15	309	+94.070%
2026-05-13	18.0000	18.1300	16.8700	17.9000	-19.114%	19	306	+101.117%
2026-05-12	22.1500	22.1500	22.1300	22.1300	-18.249%	31	306	+62.675%
2026-05-08	27.0700	27.0700	27.0700	27.0700	-15.035%	1	306	+32.989%
2026-05-07	31.0200	31.8600	31.0200	31.8600	+19.774%	2	305	+12.994%
2026-05-06	26.3500	26.6500	26.3400	26.6000	-16.352%	217	305	+35.338%
2026-05-04	32.0000	32.0000	31.8000	31.8000	+6.000%	2	159	+13.208%
2026-04-28	30.0000	30.0000	30.0000	30.0000	+5.970%	1	158	+20.000%
2026-04-27	29.2000	30.2500	28.3100	28.3100	+14.848%	11	158	+27.164%
2026-04-24	24.6500	24.6500	24.6500	24.6500	-30.031%	1	154	+46.045%
2026-04-22	34.9300	35.2300	34.9300	35.2300	+24.488%	5	154	+2.186%
2026-04-16	28.3000	28.3000	28.3000	28.3000	+10.980%	5	154	+27.208%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+6.250%	1	154	+41.176%
2026-04-14	24.0000	24.0000	24.0000	24.0000	+6.195%	1	155	+50.000%
2026-04-13	21.5000	22.6000	21.4800	22.6000	+23.904%	6	155	+59.292%
2026-04-10	20.6500	20.6500	18.2400	18.2400	-10.148%	14	154	+97.368%
2026-04-09	22.0500	22.0500	20.0000	20.3000	-30.456%	42	148	+77.340%
2026-04-08	29.2100	29.2100	29.1900	29.1900	+0.344%	2	116	+23.330%
2026-03-27	29.0900	29.0900	29.0900	29.0900	-9.008%	1	114	+23.754%
2026-03-24	31.9700	31.9700	31.9700	31.9700	-25.234%	1	114	+12.606%
2026-03-04	42.7600	42.7600	42.7600	42.7600	-3.694%	10	113	-15.809%
2026-03-03	44.2500	44.4000	44.2500	44.4000	+3.256%	7	113	-18.919%
2026-03-02	43.0500	43.0500	43.0000	43.0000	+8.504%	2	109	-16.279%
2026-02-27	39.6300	39.6300	39.6300	39.6300	-15.375%	10	108	-9.160%
2026-02-26	44.1000	46.8300	44.1000	46.8300	+54.453%	54	98	-23.126%
2026-02-23	30.3200	30.3200	30.3200	30.3200	-29.175%	1	66	+18.734%
2026-02-03	42.7500	42.8100	42.7500	42.8100	-22.093%	2	65	-15.907%
2026-02-02	55.0000	55.0000	54.9500	54.9500	-13.328%	2	66	-34.486%
2026-01-21	63.4000	63.4000	63.4000	63.4000	-26.279%	3	67	-43.218%
2026-01-13	85.9300	86.0000	85.9300	86.0000	-19.566%	2	67	-58.140%
2025-12-29	107.0800	107.0800	106.9200	106.9200	+4.414%	2	68	-66.330%
2025-12-05	102.0300	102.4000	101.8700	102.4000	+1.436%	7	69	-64.844%
2025-10-31	99.1600	101.1300	98.8100	100.9500	-0.630%	6	69	-64.339%
2025-10-30	101.7600	101.9700	101.5600	101.5900	+0.554%	174	66	-64.563%
2025-10-28	101.0700	101.0700	101.0300	101.0300	+1.212%	2	14	-64.367%
2025-10-27	99.7500	99.9900	99.4600	99.8200	+0.981%	12	16	-63.935%
2025-10-23	99.0000	99.1000	98.8500	98.8500	-8.641%	8	16	-63.581%
2025-10-21	108.1500	108.2000	108.1500	108.2000	+11.054%	2	12	-66.728%
2025-10-20	97.2500	97.4300	97.2500	97.4300	+5.444%	6	13	-63.050%
2025-10-16	98.5000	99.3000	92.4000	92.4000	0.000%	36	16	-61.039%