Dark

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

EOD

Jun 29, 2026

6.15-3.150%(-0.20)792

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.5000	7.8000	5.9700	6.1500	-3.150%	792	3,722	0.000%
2026-06-26	5.6500	6.4000	5.3500	6.3500	+51.190%	301	3,758	-3.150%
2026-06-25	4.1000	4.9500	3.8600	4.2000	-16.000%	148	3,724	+46.429%
2026-06-24	4.7500	6.3400	4.7500	5.0000	-5.660%	57	3,696	+23.000%
2026-06-23	5.0000	5.8000	4.8500	5.3000	+18.040%	3,120	3,684	+16.038%
2026-06-22	4.4000	5.2000	3.6500	4.4900	-6.458%	477	1,596	+36.971%
2026-06-18	5.3200	5.7200	4.6500	4.8000	-21.951%	364	1,169	+28.125%
2026-06-17	7.6500	8.5500	6.0000	6.1500	-30.899%	275	1,169	0.000%
2026-06-16	10.5800	11.4000	8.5000	8.9000	-19.091%	161	1,169	-30.899%
2026-06-15	12.7000	13.5000	10.7500	11.0000	-8.940%	130	1,103	-44.091%
2026-06-12	11.1500	12.0800	10.6500	12.0800	-7.077%	781	1,094	-49.089%
2026-06-11	12.4000	13.4100	11.2500	13.0000	-10.345%	382	654	-52.692%
2026-06-10	16.6000	16.6000	14.5000	14.5000	-13.947%	26	467	-57.586%
2026-06-09	20.9500	20.9500	15.7500	16.8500	-23.374%	18	452	-63.501%
2026-06-08	21.9900	21.9900	21.9900	21.9900	-12.145%	1	443	-72.033%
2026-06-05	24.0000	25.0300	23.9000	25.0300	-15.008%	6	442	-75.429%
2026-06-04	30.3000	30.3000	29.4500	29.4500	-3.506%	2	442	-79.117%
2026-06-03	30.2000	30.5200	30.2000	30.5200	-15.457%	3	443	-79.849%
2026-06-02	36.1000	36.1000	36.1000	36.1000	-18.785%	2	443	-82.964%
2026-06-01	45.5000	45.5000	44.4500	44.4500	+47.576%	9	443	-86.164%
2026-05-29	23.5000	30.3200	23.5000	30.1200	+60.298%	14	450	-79.582%
2026-05-28	16.5300	22.0000	16.5300	18.7900	-10.736%	20	445	-67.270%
2026-05-27	24.0000	24.0000	21.0500	21.0500	-5.605%	7	441	-70.784%
2026-05-26	21.7000	22.3000	21.7000	22.3000	+0.225%	7	441	-72.422%
2026-05-22	23.1500	23.1500	22.2500	22.2500	+10.973%	14	445	-72.360%
2026-05-21	19.8500	20.1100	18.0000	20.0500	-5.647%	15	438	-69.327%
2026-05-20	19.0000	21.3000	19.0000	21.2500	-6.057%	40	438	-71.059%
2026-05-19	26.7500	27.5000	22.6200	22.6200	+4.240%	20	440	-72.812%
2026-05-18	19.9700	23.2500	19.9700	21.7000	+11.856%	11	440	-71.659%
2026-05-15	18.2200	20.4000	18.1900	19.4000	+25.161%	36	440	-68.299%
2026-05-14	15.7200	16.5000	15.5000	15.5000	+3.818%	23	424	-60.323%
2026-05-13	16.1000	16.1600	14.6200	14.9300	-16.124%	52	425	-58.808%
2026-05-12	20.0000	20.0000	17.8000	17.8000	-16.038%	7	425	-65.449%
2026-05-11	21.2000	21.2000	21.2000	21.2000	-26.055%	3	425	-70.991%
2026-05-07	28.6700	28.6700	28.6700	28.6700	+17.741%	3	422	-78.549%
2026-05-06	24.3500	24.3500	24.3500	24.3500	-11.679%	3	425	-74.743%
2026-05-05	27.5700	27.5700	27.5700	27.5700	-5.647%	1	422	-77.693%
2026-05-04	28.4000	29.2200	27.9000	29.2200	+12.169%	9	423	-78.953%
2026-05-01	26.0000	26.0500	26.0000	26.0500	+25.785%	28	423	-76.392%
2026-04-30	21.8300	21.8300	20.7100	20.7100	-14.066%	10	423	-70.304%
2026-04-29	23.7700	24.1000	23.7700	24.1000	-3.600%	2	415	-74.481%
2026-04-28	26.1000	26.1000	25.0000	25.0000	+1.215%	8	415	-75.400%
2026-04-27	24.7500	26.0500	24.7000	24.7000	+7.391%	13	411	-75.101%
2026-04-24	22.5000	23.0000	21.5500	23.0000	+11.759%	17	411	-73.261%
2026-04-23	23.1000	23.1000	19.0000	20.5800	-32.855%	62	399	-70.117%
2026-04-22	31.1500	31.1500	30.6500	30.6500	-7.262%	3	350	-79.935%
2026-04-21	33.0500	33.0500	33.0500	33.0500	+15.965%	1	350	-81.392%
2026-04-20	28.3000	28.5000	28.3000	28.5000	+8.779%	33	350	-78.421%
2026-04-17	28.5500	28.6300	26.2000	26.2000	+7.952%	15	356	-76.527%
2026-04-16	23.7500	24.8800	23.7500	24.2700	+8.348%	9	369	-74.660%
2026-04-15	22.4000	22.4000	22.4000	22.4000	+16.364%	1	369	-72.545%
2026-04-14	20.7100	20.7500	19.1000	19.2500	-3.798%	9	369	-68.052%
2026-04-13	17.9700	20.3500	17.9700	20.0100	+25.849%	23	367	-69.265%
2026-04-10	16.9000	17.5200	15.6900	15.9000	-11.272%	240	359	-61.321%
2026-04-09	18.6900	19.0000	17.7500	17.9200	-18.545%	39	143	-65.681%
2026-04-08	26.2000	26.2000	22.0000	22.0000	-24.399%	29	109	-72.045%
2026-04-01	29.1000	29.1000	29.1000	29.1000	-4.276%	2	82	-78.866%
2026-03-31	30.4000	30.4000	30.4000	30.4000	+2.357%	1	80	-79.770%
2026-03-25	29.7000	29.7000	29.7000	29.7000	+2.946%	1	80	-79.293%
2026-03-24	27.7000	28.8500	27.7000	28.8500	-19.861%	2	80	-78.683%
2026-03-19	36.0000	36.0000	36.0000	36.0000	-19.911%	2	79	-82.917%
2026-03-05	44.9500	44.9500	44.9500	44.9500	+18.134%	1	78	-86.318%
2026-03-02	39.8000	39.9000	38.0500	38.0500	-11.982%	3	79	-83.837%
2026-02-26	39.2800	43.2300	39.2800	43.2300	+58.934%	49	77	-85.774%
2026-02-23	27.2000	27.2000	27.2000	27.2000	-15.528%	1	65	-77.390%
2026-02-17	32.2000	32.2000	32.2000	32.2000	-13.742%	1	64	-80.901%
2026-02-13	37.3300	37.3300	37.3300	37.3300	-8.505%	1	63	-83.525%
2026-02-10	40.8000	40.8000	40.8000	40.8000	+10.270%	1	63	-84.926%
2026-02-05	37.0500	37.0500	37.0000	37.0000	-28.155%	11	62	-83.378%
2026-01-29	51.5500	51.5500	51.5000	51.5000	-19.266%	2	54	-88.058%
2026-01-20	63.7900	63.7900	63.7900	63.7900	-21.730%	3	52	-90.359%
2026-01-13	81.2900	81.5000	81.2900	81.5000	-14.499%	2	49	-92.454%
2026-01-05	95.3900	95.5000	95.2600	95.3200	-6.319%	4	47	-93.548%
2025-12-30	102.5000	102.5000	101.6000	101.7500	-0.489%	3	47	-93.956%
2025-12-29	102.2500	102.2500	102.2500	102.2500	+25.815%	1	48	-93.985%
2025-12-04	81.2700	81.2700	81.2700	81.2700	-1.789%	1	47	-92.433%
2025-11-13	82.5500	82.7500	82.5500	82.7500	-14.980%	2	47	-92.568%
2025-10-30	97.5200	97.8100	97.2000	97.3300	+3.378%	10	48	-93.681%
2025-10-20	93.4000	94.2000	93.2000	94.1500	+16.667%	90	45	-93.468%
2025-10-07	80.7000	80.7000	80.7000	80.7000	-4.497%	1	2	-92.379%
2025-09-25	84.5000	84.5000	84.5000	84.5000	+2.986%	1	3	-92.722%
2025-09-04	81.9900	82.0500	81.9500	82.0500	0.000%	3	2	-92.505%