Dark

CRM20260821C175
CRM Aug 21 2026 175.00 Call (CRM260821C00175000)
option OPRA

EOD

Aug 13, 2026

26.84+47.473%(+8.64)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.9500	27.0000	17.6300	26.8400	+47.473%	157	8,114	0.000%
2026-08-12	20.6500	21.8900	17.8000	18.2000	-19.219%	65	8,131	+47.473%
2026-08-11	23.0700	24.1700	22.0000	22.5300	-1.916%	265	8,180	+19.130%
2026-08-10	18.1900	23.5200	18.1900	22.9700	+23.164%	77	8,313	+16.848%
2026-08-07	19.1400	20.0000	17.2900	18.6500	+45.249%	55	8,331	+43.914%
2026-08-06	13.1500	13.5200	11.8500	12.8400	-32.950%	49	8,348	+109.034%
2026-08-05	20.0500	20.9300	18.3000	19.1500	+6.507%	51	8,353	+40.157%
2026-08-04	13.6700	18.5000	13.6700	17.9800	+19.310%	19	8,394	+49.277%
2026-08-03	18.0000	20.9500	15.0700	15.0700	+15.745%	105	8,395	+78.102%
2026-07-31	11.3000	13.4200	11.3000	13.0200	+14.714%	25	8,423	+106.144%
2026-07-30	10.5400	11.8500	9.1400	11.3500	-35.364%	55	8,436	+136.476%
2026-07-29	13.9000	18.6200	13.4000	17.5600	+43.581%	104	8,439	+52.847%
2026-07-28	9.7500	14.5200	9.7500	12.2300	+55.598%	707	8,457	+119.460%
2026-07-27	5.5000	9.6600	5.1500	7.8600	+94.554%	393	8,715	+241.476%
2026-07-24	2.8000	4.2000	2.8000	4.0400	+62.903%	1,385	8,762	+564.356%
2026-07-23	5.0000	5.0000	2.2800	2.4800	-44.889%	554	8,325	+982.258%
2026-07-22	6.5000	6.5000	4.4300	4.5000	-40.397%	503	8,195	+496.444%
2026-07-21	7.0000	8.4100	6.4000	7.5500	-19.681%	849	8,062	+255.497%
2026-07-20	7.0000	10.1700	6.0000	9.4000	+17.500%	1,555	8,052	+185.532%
2026-07-17	7.1500	10.2000	7.1500	8.0000	-10.112%	353	7,284	+235.500%
2026-07-16	7.1900	9.7500	6.2500	8.9000	+37.984%	873	7,263	+201.573%
2026-07-15	8.1200	9.2400	6.2800	6.4500	-5.977%	2,976	7,077	+316.124%
2026-07-14	5.0000	8.6000	5.0000	6.8600	-21.600%	1,839	5,167	+291.254%
2026-07-13	6.3000	9.1200	5.9000	8.7500	+65.094%	1,278	5,883	+206.743%
2026-07-10	5.8800	6.0500	5.0000	5.3000	+6.212%	1,084	5,419	+406.415%
2026-07-09	3.3500	5.5000	3.3500	4.9900	-27.365%	769	5,502	+437.876%
2026-07-08	7.0400	7.0400	5.9500	6.8700	-15.706%	564	5,714	+290.684%
2026-07-07	8.1500	9.6000	7.8500	8.1500	+17.945%	2,698	5,418	+229.325%
2026-07-06	6.0400	7.5000	5.7000	6.9100	-3.357%	167	3,181	+288.423%
2026-07-02	6.0000	7.4500	6.0000	7.1500	+16.260%	153	3,166	+275.385%
2026-07-01	5.1000	7.3300	5.1000	6.1500	+44.706%	486	3,166	+336.423%
2026-06-30	4.2400	4.2500	3.4800	4.2500	-10.338%	253	3,143	+531.529%
2026-06-29	5.2500	6.0000	4.6500	4.7400	-0.211%	201	3,015	+466.245%
2026-06-26	4.3000	4.7500	4.0200	4.7500	+48.903%	785	2,979	+465.053%
2026-06-25	3.3900	3.9200	2.9500	3.1900	-16.053%	182	2,530	+741.379%
2026-06-24	3.5000	4.7800	3.5000	3.8000	-11.628%	349	2,537	+606.316%
2026-06-23	4.1000	4.6500	3.8000	4.3000	+16.216%	122	2,483	+524.186%
2026-06-22	3.9000	4.1500	2.8600	3.7000	-3.896%	224	2,462	+625.405%
2026-06-18	4.1700	4.5000	3.7500	3.8500	-20.455%	241	2,072	+597.143%
2026-06-17	6.5000	6.9000	4.7000	4.8400	-33.699%	282	2,072	+454.545%
2026-06-16	9.4500	9.4500	6.9700	7.3000	-19.515%	43	2,072	+267.671%
2026-06-15	11.3400	11.4600	9.0000	9.0700	-8.476%	152	2,064	+195.921%
2026-06-12	9.5700	10.0000	8.2600	9.9100	-3.880%	93	2,080	+170.838%
2026-06-11	10.7500	11.8000	9.0500	10.3100	-18.175%	299	2,052	+160.330%
2026-06-10	12.7000	14.2000	12.3600	12.6000	-11.888%	62	1,919	+113.016%
2026-06-09	17.5000	17.5000	13.2300	14.3000	-25.365%	333	1,893	+87.692%
2026-06-08	18.6700	20.1500	18.6700	19.1600	-8.718%	45	1,788	+40.084%
2026-06-05	21.2500	21.2500	20.8000	20.9900	-10.681%	6	1,744	+27.870%
2026-06-04	23.5000	23.5000	23.5000	23.5000	-6.375%	1	1,741	+14.213%
2026-06-03	27.0000	27.0000	25.1000	25.1000	-19.032%	7	1,741	+6.932%
2026-06-02	31.0000	31.0000	31.0000	31.0000	-25.030%	1	1,743	-13.419%
2026-06-01	34.9600	41.5000	34.9600	41.3500	+62.795%	77	1,744	-35.091%
2026-05-29	20.0000	27.4000	19.5000	25.4000	+63.660%	50	1,752	+5.669%
2026-05-28	15.0500	19.5500	15.0500	15.5200	-15.835%	55	1,769	+72.938%
2026-05-27	22.0000	22.5000	18.3000	18.4400	-8.259%	57	1,767	+45.553%
2026-05-26	19.1500	21.1400	18.6000	20.1000	-0.199%	50	1,777	+33.532%
2026-05-22	20.9000	20.9000	19.5000	20.1400	+17.366%	31	1,771	+33.267%
2026-05-21	16.8000	17.9000	16.2000	17.1600	-7.989%	37	1,775	+56.410%
2026-05-20	17.0000	18.6700	17.0000	18.6500	-9.246%	65	1,775	+43.914%
2026-05-19	24.0000	24.5000	19.8300	20.5500	+2.137%	105	1,772	+30.608%
2026-05-18	17.2000	20.9000	17.2000	20.1200	+14.318%	27	1,772	+33.400%
2026-05-15	15.7000	18.0000	15.6700	17.6000	+30.370%	33	1,772	+52.500%
2026-05-14	13.1500	14.0000	13.1500	13.5000	+3.053%	101	1,761	+98.815%
2026-05-13	13.6000	14.0000	12.6000	13.1000	-16.026%	28	1,683	+104.885%
2026-05-12	16.6700	16.7000	15.3500	15.6000	-17.895%	69	1,683	+72.051%
2026-05-11	21.7800	21.7800	19.0000	19.0000	-14.182%	7	1,683	+41.263%
2026-05-08	19.6000	22.1400	19.0500	22.1400	-12.247%	25	1,684	+21.229%
2026-05-07	25.0000	25.3100	23.9000	25.2300	+15.734%	10	1,684	+6.381%
2026-05-06	22.2900	22.2900	21.8000	21.8000	-11.562%	6	1,684	+23.119%
2026-05-05	24.0000	24.6500	24.0000	24.6500	-3.523%	55	1,685	+8.884%
2026-05-04	24.2500	25.5500	24.2500	25.5500	+9.235%	6	1,673	+5.049%
2026-05-01	22.5000	23.6300	20.3500	23.3900	+19.094%	26	1,685	+14.750%
2026-04-30	19.5000	19.6400	17.8000	19.6400	-13.327%	53	1,685	+36.660%
2026-04-28	23.0000	23.6000	22.6600	22.6600	+0.488%	5	1,690	+18.447%
2026-04-27	21.6200	24.5000	21.0500	22.5500	+8.413%	1,032	1,691	+19.024%
2026-04-24	20.1700	20.8000	18.6500	20.8000	+16.201%	39	1,690	+29.038%
2026-04-23	19.2500	20.5000	16.4000	17.9000	-35.888%	2,361	1,694	+49.944%
2026-04-21	27.9200	27.9200	27.9200	27.9200	+13.959%	2	185	-3.868%
2026-04-20	27.2700	27.2700	24.5000	24.5000	+0.082%	2	185	+9.551%
2026-04-17	25.6200	25.6200	24.4800	24.4800	+14.660%	3	183	+9.641%
2026-04-16	23.7400	23.7400	20.5500	21.3500	+8.376%	14	184	+25.714%
2026-04-15	19.0500	19.7000	18.8000	19.7000	+20.489%	27	182	+36.244%
2026-04-14	18.1300	18.1300	16.3500	16.3500	-6.571%	29	183	+64.159%
2026-04-13	17.3800	17.9500	17.3700	17.5000	+26.812%	19	169	+53.371%
2026-04-10	13.6000	14.1500	13.6000	13.8000	-14.815%	14	161	+94.493%
2026-04-09	17.0000	17.1000	15.0000	16.2000	-19.000%	10	151	+65.679%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-46.338%	2	145	+34.200%
2026-03-13	37.2700	37.2700	37.2700	37.2700	+6.638%	1	145	-27.985%
2026-03-04	34.9500	34.9500	34.9500	34.9500	-3.586%	1	145	-23.205%
2026-03-03	36.2500	36.2500	36.2500	36.2500	+2.691%	1	144	-25.959%
2026-03-02	36.1500	36.1500	35.3000	35.3000	-11.307%	9	144	-23.966%
2026-02-26	37.5000	39.8000	37.5000	39.8000	+60.808%	13	139	-32.563%
2026-02-23	25.2500	25.2500	24.5500	24.7500	-20.032%	25	134	+8.444%
2026-02-12	31.0500	31.0500	30.9500	30.9500	+4.384%	2	118	-13.279%
2026-02-11	28.8500	29.6500	28.8500	29.6500	-6.171%	2	119	-9.477%
2026-02-09	31.6000	31.6000	31.6000	31.6000	-17.277%	1	118	-15.063%
2026-02-04	38.2000	38.2000	38.2000	38.2000	+6.407%	1	117	-29.738%
2026-02-03	43.7000	43.7000	35.9000	35.9000	-37.554%	2	118	-25.237%
2026-01-20	57.4900	57.4900	57.4900	57.4900	-36.601%	1	117	-53.314%
2026-01-05	90.6600	90.9900	90.2500	90.6800	-7.280%	9	116	-70.401%
2025-12-29	98.4500	98.4500	97.8000	97.8000	+0.411%	3	116	-72.556%
2025-12-26	97.4000	97.4000	97.4000	97.4000	+7.033%	1	117	-72.444%
2025-12-18	91.0000	91.0000	91.0000	91.0000	-2.098%	1	117	-70.505%
2025-12-05	93.0300	93.2100	92.9500	92.9500	+40.791%	198	118	-71.124%
2025-11-26	66.0200	66.0200	66.0200	66.0200	-11.513%	1	19	-59.346%
2025-11-07	74.6100	74.6100	74.6100	74.6100	-21.048%	1	19	-64.026%
2025-10-31	93.1500	94.5000	93.1500	94.5000	+1.048%	2	19	-71.598%
2025-10-30	93.2900	93.5200	93.2600	93.5200	-6.104%	7	19	-71.300%
2025-10-21	99.5500	99.6000	99.5500	99.6000	+11.684%	2	16	-73.052%
2025-10-20	89.1000	89.1800	89.1000	89.1800	+10.783%	20	15	-69.904%
2025-09-12	80.5000	80.5000	80.5000	80.5000	+3.470%	1	5	-66.658%
2025-09-04	77.9000	78.0500	77.8000	77.8000	-5.697%	8	5	-65.501%
2025-08-19	82.5000	82.5000	82.5000	82.5000	0.000%	1	1	-67.467%