Dark

CRM20260821C170
CRM Aug 21 2026 170.00 Call (CRM260821C00170000)
option OPRA

EOD

Aug 13, 2026

31.80+38.865%(+8.90)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.3700	32.6500	22.7600	31.8000	+38.865%	26	5,049	0.000%
2026-08-12	23.0400	24.8300	22.7600	22.9000	-16.362%	37	5,053	+38.865%
2026-08-11	27.6000	28.9500	26.5300	27.3800	-0.797%	50	5,081	+16.143%
2026-08-10	21.9900	27.6000	21.9900	27.6000	+22.395%	106	5,117	+15.217%
2026-08-07	23.0000	25.0000	22.1500	22.5500	+30.498%	42	5,204	+41.020%
2026-08-06	15.2000	17.7000	15.2000	17.2800	-28.150%	38	5,216	+84.028%
2026-08-05	25.2500	25.5800	22.9000	24.0500	+7.751%	67	5,191	+32.225%
2026-08-04	18.3600	22.8500	18.3600	22.3200	+14.462%	36	5,186	+42.473%
2026-08-03	21.7100	25.1000	19.3500	19.5000	+16.557%	131	5,204	+63.077%
2026-07-31	15.4500	16.9600	14.7800	16.7300	+12.508%	21	5,241	+90.078%
2026-07-30	15.5100	15.5100	12.0100	14.8700	-30.024%	104	5,243	+113.853%
2026-07-29	16.7900	22.4000	16.7900	21.2500	+34.324%	115	5,247	+49.647%
2026-07-28	12.9700	18.0500	12.9700	15.8200	+52.115%	142	5,301	+101.011%
2026-07-27	7.2000	12.6300	7.2000	10.4000	+84.071%	209	5,338	+205.769%
2026-07-24	4.3000	5.9500	4.3000	5.6500	+57.382%	2,462	5,378	+462.832%
2026-07-23	5.5000	5.5000	3.2700	3.5900	-42.376%	430	5,839	+785.794%
2026-07-22	9.3500	9.3500	5.8000	6.2300	-38.194%	557	5,833	+410.433%
2026-07-21	8.7000	10.7500	8.7000	10.0800	-15.930%	93	5,633	+215.476%
2026-07-20	8.7000	13.0000	7.8000	11.9900	+16.408%	110	5,638	+165.221%
2026-07-17	11.1700	12.3000	9.9700	10.3000	-9.570%	148	5,661	+208.738%
2026-07-16	9.6400	12.3500	8.2000	11.3900	+35.595%	367	5,615	+179.192%
2026-07-15	11.0000	11.5000	8.3000	8.4000	-5.935%	3,622	5,601	+278.571%
2026-07-14	4.9500	11.1000	4.9500	8.9300	-19.910%	396	3,829	+256.103%
2026-07-13	8.7400	11.5500	8.0000	11.1500	+59.286%	471	3,837	+185.202%
2026-07-10	7.7800	8.2000	6.7200	7.0000	+6.061%	397	4,059	+354.286%
2026-07-09	5.2200	7.2000	4.4500	6.6000	-24.138%	404	4,207	+381.818%
2026-07-08	9.0000	9.0000	7.7500	8.7000	-16.427%	391	4,100	+265.517%
2026-07-07	10.6100	12.0000	9.6000	10.4100	+20.208%	415	3,995	+205.476%
2026-07-06	7.7700	9.5000	7.7000	8.6600	-2.147%	100	3,889	+267.206%
2026-07-02	8.5500	9.6500	8.2000	8.8500	+10.625%	237	3,883	+259.322%
2026-07-01	6.8000	9.2300	6.8000	8.0000	+40.351%	752	3,883	+297.500%
2026-06-30	5.1100	5.7000	4.6500	5.7000	-7.317%	810	3,874	+457.895%
2026-06-29	6.5000	7.8000	5.9700	6.1500	-3.150%	792	3,722	+417.073%
2026-06-26	5.6500	6.4000	5.3500	6.3500	+51.190%	301	3,758	+400.787%
2026-06-25	4.1000	4.9500	3.8600	4.2000	-16.000%	148	3,724	+657.143%
2026-06-24	4.7500	6.3400	4.7500	5.0000	-5.660%	57	3,696	+536.000%
2026-06-23	5.0000	5.8000	4.8500	5.3000	+18.040%	3,120	3,684	+500.000%
2026-06-22	4.4000	5.2000	3.6500	4.4900	-6.458%	477	1,596	+608.241%
2026-06-18	5.3200	5.7200	4.6500	4.8000	-21.951%	364	1,169	+562.500%
2026-06-17	7.6500	8.5500	6.0000	6.1500	-30.899%	275	1,169	+417.073%
2026-06-16	10.5800	11.4000	8.5000	8.9000	-19.091%	161	1,169	+257.303%
2026-06-15	12.7000	13.5000	10.7500	11.0000	-8.940%	130	1,103	+189.091%
2026-06-12	11.1500	12.0800	10.6500	12.0800	-7.077%	781	1,094	+163.245%
2026-06-11	12.4000	13.4100	11.2500	13.0000	-10.345%	382	654	+144.615%
2026-06-10	16.6000	16.6000	14.5000	14.5000	-13.947%	26	467	+119.310%
2026-06-09	20.9500	20.9500	15.7500	16.8500	-23.374%	18	452	+88.724%
2026-06-08	21.9900	21.9900	21.9900	21.9900	-12.145%	1	443	+44.611%
2026-06-05	24.0000	25.0300	23.9000	25.0300	-15.008%	6	442	+27.048%
2026-06-04	30.3000	30.3000	29.4500	29.4500	-3.506%	2	442	+7.980%
2026-06-03	30.2000	30.5200	30.2000	30.5200	-15.457%	3	443	+4.194%
2026-06-02	36.1000	36.1000	36.1000	36.1000	-18.785%	2	443	-11.911%
2026-06-01	45.5000	45.5000	44.4500	44.4500	+47.576%	9	443	-28.459%
2026-05-29	23.5000	30.3200	23.5000	30.1200	+60.298%	14	450	+5.578%
2026-05-28	16.5300	22.0000	16.5300	18.7900	-10.736%	20	445	+69.239%
2026-05-27	24.0000	24.0000	21.0500	21.0500	-5.605%	7	441	+51.069%
2026-05-26	21.7000	22.3000	21.7000	22.3000	+0.225%	7	441	+42.601%
2026-05-22	23.1500	23.1500	22.2500	22.2500	+10.973%	14	445	+42.921%
2026-05-21	19.8500	20.1100	18.0000	20.0500	-5.647%	15	438	+58.603%
2026-05-20	19.0000	21.3000	19.0000	21.2500	-6.057%	40	438	+49.647%
2026-05-19	26.7500	27.5000	22.6200	22.6200	+4.240%	20	440	+40.584%
2026-05-18	19.9700	23.2500	19.9700	21.7000	+11.856%	11	440	+46.544%
2026-05-15	18.2200	20.4000	18.1900	19.4000	+25.161%	36	440	+63.918%
2026-05-14	15.7200	16.5000	15.5000	15.5000	+3.818%	23	424	+105.161%
2026-05-13	16.1000	16.1600	14.6200	14.9300	-16.124%	52	425	+112.994%
2026-05-12	20.0000	20.0000	17.8000	17.8000	-16.038%	7	425	+78.652%
2026-05-11	21.2000	21.2000	21.2000	21.2000	-26.055%	3	425	+50.000%
2026-05-07	28.6700	28.6700	28.6700	28.6700	+17.741%	3	422	+10.917%
2026-05-06	24.3500	24.3500	24.3500	24.3500	-11.679%	3	425	+30.595%
2026-05-05	27.5700	27.5700	27.5700	27.5700	-5.647%	1	422	+15.343%
2026-05-04	28.4000	29.2200	27.9000	29.2200	+12.169%	9	423	+8.830%
2026-05-01	26.0000	26.0500	26.0000	26.0500	+25.785%	28	423	+22.073%
2026-04-30	21.8300	21.8300	20.7100	20.7100	-14.066%	10	423	+53.549%
2026-04-29	23.7700	24.1000	23.7700	24.1000	-3.600%	2	415	+31.950%
2026-04-28	26.1000	26.1000	25.0000	25.0000	+1.215%	8	415	+27.200%
2026-04-27	24.7500	26.0500	24.7000	24.7000	+7.391%	13	411	+28.745%
2026-04-24	22.5000	23.0000	21.5500	23.0000	+11.759%	17	411	+38.261%
2026-04-23	23.1000	23.1000	19.0000	20.5800	-32.855%	62	399	+54.519%
2026-04-22	31.1500	31.1500	30.6500	30.6500	-7.262%	3	350	+3.752%
2026-04-21	33.0500	33.0500	33.0500	33.0500	+15.965%	1	350	-3.782%
2026-04-20	28.3000	28.5000	28.3000	28.5000	+8.779%	33	350	+11.579%
2026-04-17	28.5500	28.6300	26.2000	26.2000	+7.952%	15	356	+21.374%
2026-04-16	23.7500	24.8800	23.7500	24.2700	+8.348%	9	369	+31.026%
2026-04-15	22.4000	22.4000	22.4000	22.4000	+16.364%	1	369	+41.964%
2026-04-14	20.7100	20.7500	19.1000	19.2500	-3.798%	9	369	+65.195%
2026-04-13	17.9700	20.3500	17.9700	20.0100	+25.849%	23	367	+58.921%
2026-04-10	16.9000	17.5200	15.6900	15.9000	-11.272%	240	359	+100.000%
2026-04-09	18.6900	19.0000	17.7500	17.9200	-18.545%	39	143	+77.455%
2026-04-08	26.2000	26.2000	22.0000	22.0000	-24.399%	29	109	+44.545%
2026-04-01	29.1000	29.1000	29.1000	29.1000	-4.276%	2	82	+9.278%
2026-03-31	30.4000	30.4000	30.4000	30.4000	+2.357%	1	80	+4.605%
2026-03-25	29.7000	29.7000	29.7000	29.7000	+2.946%	1	80	+7.071%
2026-03-24	27.7000	28.8500	27.7000	28.8500	-19.861%	2	80	+10.225%
2026-03-19	36.0000	36.0000	36.0000	36.0000	-19.911%	2	79	-11.667%
2026-03-05	44.9500	44.9500	44.9500	44.9500	+18.134%	1	78	-29.255%
2026-03-02	39.8000	39.9000	38.0500	38.0500	-11.982%	3	79	-16.426%
2026-02-26	39.2800	43.2300	39.2800	43.2300	+58.934%	49	77	-26.440%
2026-02-23	27.2000	27.2000	27.2000	27.2000	-15.528%	1	65	+16.912%
2026-02-17	32.2000	32.2000	32.2000	32.2000	-13.742%	1	64	-1.242%
2026-02-13	37.3300	37.3300	37.3300	37.3300	-8.505%	1	63	-14.814%
2026-02-10	40.8000	40.8000	40.8000	40.8000	+10.270%	1	63	-22.059%
2026-02-05	37.0500	37.0500	37.0000	37.0000	-28.155%	11	62	-14.054%
2026-01-29	51.5500	51.5500	51.5000	51.5000	-19.266%	2	54	-38.252%
2026-01-20	63.7900	63.7900	63.7900	63.7900	-21.730%	3	52	-50.149%
2026-01-13	81.2900	81.5000	81.2900	81.5000	-14.499%	2	49	-60.982%
2026-01-05	95.3900	95.5000	95.2600	95.3200	-6.319%	4	47	-66.639%
2025-12-30	102.5000	102.5000	101.6000	101.7500	-0.489%	3	47	-68.747%
2025-12-29	102.2500	102.2500	102.2500	102.2500	+25.815%	1	48	-68.900%
2025-12-04	81.2700	81.2700	81.2700	81.2700	-1.789%	1	47	-60.871%
2025-11-13	82.5500	82.7500	82.5500	82.7500	-14.980%	2	47	-61.571%
2025-10-30	97.5200	97.8100	97.2000	97.3300	+3.378%	10	48	-67.328%
2025-10-20	93.4000	94.2000	93.2000	94.1500	+16.667%	90	45	-66.224%
2025-10-07	80.7000	80.7000	80.7000	80.7000	-4.497%	1	2	-60.595%
2025-09-25	84.5000	84.5000	84.5000	84.5000	+2.986%	1	3	-62.367%
2025-09-04	81.9900	82.0500	81.9500	82.0500	0.000%	3	2	-61.243%