Dark

CRM20260821C180
CRM Aug 21 2026 180.00 Call (CRM260821C00180000)
option OPRA

EOD

Jun 29, 2026

3.60-5.263%(-0.20)2,558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.1000	4.7500	3.5000	3.6000	-5.263%	2,558	13,371	0.000%
2026-06-26	2.9500	3.9000	2.9500	3.8000	+58.333%	331	13,641	-5.263%
2026-06-25	2.3000	3.0300	2.2300	2.4000	-18.644%	222	13,492	+50.000%
2026-06-24	2.7500	4.0000	2.7500	2.9500	-7.813%	322	13,401	+22.034%
2026-06-23	2.6000	3.6000	2.5000	3.2000	+15.942%	1,777	13,420	+12.500%
2026-06-22	2.7800	3.1700	2.2000	2.7600	-8.000%	634	12,643	+30.435%
2026-06-18	3.3500	3.5500	2.9400	3.0000	-18.919%	468	12,056	+20.000%
2026-06-17	5.7000	5.7000	3.6600	3.7000	-36.207%	551	12,056	-2.703%
2026-06-16	7.1000	8.0000	5.5500	5.8000	-19.444%	157	12,056	-37.931%
2026-06-15	8.0500	9.3700	7.2000	7.2000	-11.111%	649	12,034	-50.000%
2026-06-12	7.5500	8.1500	6.9000	8.1000	-5.263%	241	11,659	-55.556%
2026-06-11	9.4600	9.4600	7.5500	8.5500	-18.182%	420	11,560	-57.895%
2026-06-10	10.0000	12.0000	10.0000	10.4500	-15.794%	86	11,272	-65.550%
2026-06-09	13.7000	15.5700	10.8200	12.4100	-23.631%	595	11,263	-70.991%
2026-06-08	16.6000	16.7700	16.0000	16.2500	-13.518%	114	11,100	-77.846%
2026-06-05	21.2000	21.2000	18.0000	18.7900	-12.605%	31	11,104	-80.841%
2026-06-04	23.3000	23.3000	20.6500	21.5000	-1.331%	32	11,103	-83.256%
2026-06-03	24.1500	24.1500	21.7900	21.7900	-20.183%	47	11,103	-83.479%
2026-06-02	31.6000	31.7000	26.0000	27.3000	-25.103%	29	11,103	-86.813%
2026-06-01	28.8000	37.8200	28.3100	36.4500	+59.170%	130	11,106	-90.123%
2026-05-29	16.4500	24.5500	16.2800	22.9000	+72.830%	155	11,107	-84.279%
2026-05-28	14.0000	17.0200	12.0000	13.2500	-19.109%	1,025	11,101	-72.830%
2026-05-27	16.8500	19.6500	15.9200	16.3800	-3.477%	139	10,406	-78.022%
2026-05-26	16.7500	18.6500	16.0000	16.9700	-5.196%	237	10,409	-78.786%
2026-05-22	17.6500	19.2500	16.4700	17.9000	+18.622%	84	10,340	-79.888%
2026-05-21	14.8600	15.4500	14.7000	15.0900	-11.547%	32	10,341	-76.143%
2026-05-20	15.2000	17.0600	15.0000	17.0600	-5.380%	67	10,341	-78.898%
2026-05-19	21.5000	22.2600	17.2000	18.0300	+3.740%	35	10,202	-80.033%
2026-05-18	14.4500	18.4000	14.4000	17.3800	+20.444%	257	10,202	-79.287%
2026-05-15	13.5000	15.7000	13.3500	14.4300	+21.669%	101	10,202	-75.052%
2026-05-14	10.9000	12.2500	10.9000	11.8600	+2.773%	2,758	10,160	-69.646%
2026-05-13	12.0500	12.0500	10.8000	11.5400	-12.509%	39	8,190	-68.804%
2026-05-12	16.0000	16.0000	13.1900	13.1900	-22.639%	30	8,190	-72.707%
2026-05-11	18.5000	19.1800	16.5000	17.0500	-11.383%	102	8,190	-78.886%
2026-05-08	17.2100	19.2400	16.7200	19.2400	-13.606%	73	8,190	-81.289%
2026-05-07	21.5000	23.6400	21.5000	22.2700	+18.773%	26	8,200	-83.835%
2026-05-06	20.9500	20.9500	18.1000	18.7500	-17.219%	23	8,196	-80.800%
2026-05-05	21.2000	22.6500	19.9500	22.6500	+3.519%	9	8,196	-84.106%
2026-05-04	22.0000	23.9500	21.5000	21.8800	+6.993%	59	8,196	-83.547%
2026-05-01	21.9500	21.9500	18.4700	20.4500	+18.413%	52	8,198	-82.396%
2026-04-30	15.4500	17.2700	15.4500	17.2700	-12.997%	61	8,198	-79.155%
2026-04-29	18.4000	19.8500	17.7700	19.8500	+1.795%	12	8,195	-81.864%
2026-04-28	21.1500	21.2000	19.5000	19.5000	-0.763%	116	8,192	-81.538%
2026-04-27	18.0500	21.2100	17.4000	19.6500	+7.967%	64	8,090	-81.679%
2026-04-24	17.2500	18.2000	16.5000	18.2000	+15.924%	19	8,092	-80.220%
2026-04-23	17.6400	17.6400	14.6000	15.7000	-38.431%	1,265	8,091	-77.070%
2026-04-22	24.3000	25.5000	24.1500	25.5000	+5.853%	13	7,098	-85.882%
2026-04-21	25.2500	27.9400	24.0000	24.0900	+4.286%	15	7,101	-85.056%
2026-04-20	24.0000	24.0000	22.8300	23.1000	+14.356%	12	7,101	-84.416%
2026-04-17	23.1000	23.1300	19.6500	20.2000	+3.325%	30	7,107	-82.178%
2026-04-16	21.0000	21.0000	17.9500	19.5500	+11.080%	403	7,104	-81.586%
2026-04-15	16.8500	17.6000	16.4700	17.6000	+20.962%	15	6,802	-79.545%
2026-04-14	16.8900	16.8900	14.5500	14.5500	-1.356%	17	6,803	-75.258%
2026-04-13	13.7500	15.2000	13.7500	14.7500	+21.901%	760	6,805	-75.593%
2026-04-10	12.3300	12.3300	11.2600	12.1000	-9.227%	6,017	6,204	-70.248%
2026-04-09	15.4400	15.6000	13.3300	13.3300	-20.749%	7	208	-72.993%
2026-04-08	21.7000	21.7000	16.6800	16.8200	-22.488%	19	209	-78.597%
2026-04-07	21.5000	21.7000	21.5000	21.7000	-2.252%	5	197	-83.410%
2026-03-30	22.2000	22.2000	22.2000	22.2000	+10.338%	2	195	-83.784%
2026-03-27	22.2000	22.2000	20.1200	20.1200	-13.648%	5	197	-82.107%
2026-03-26	24.0500	24.0500	23.2500	23.3000	-0.512%	9	193	-84.549%
2026-03-25	23.4200	23.4200	23.4200	23.4200	+1.826%	1	192	-84.629%
2026-03-24	23.0000	24.7500	23.0000	23.0000	-21.098%	8	192	-84.348%
2026-03-13	29.1500	29.1500	29.1500	29.1500	-1.852%	15	188	-87.650%
2026-03-11	29.6000	29.8000	29.6000	29.7000	-14.038%	17	195	-87.879%
2026-03-09	34.5500	34.5500	34.5500	34.5500	-10.026%	5	200	-89.580%
2026-03-05	37.5200	39.0000	37.4200	38.4000	+15.073%	6	195	-90.625%
2026-03-04	33.3700	33.3700	33.3700	33.3700	-6.000%	1	197	-89.212%
2026-03-03	35.5000	35.5000	35.5000	35.5000	+11.635%	1	196	-89.859%
2026-02-27	31.8000	31.8000	31.8000	31.8000	-13.210%	1	195	-88.679%
2026-02-26	35.6500	36.6400	33.8700	36.6400	+15.986%	13	196	-90.175%
2026-02-25	30.7900	31.5900	30.1500	31.5900	+11.625%	28	202	-88.604%
2026-02-24	29.5000	29.8400	27.0000	28.3000	+19.409%	31	202	-87.279%
2026-02-23	24.0000	24.0000	22.4500	23.7000	-19.030%	36	178	-84.810%
2026-02-20	29.2700	29.2700	29.2700	29.2700	+7.610%	2	167	-87.701%
2026-02-19	27.2000	27.2000	27.2000	27.2000	-6.207%	2	169	-86.765%
2026-02-18	28.4000	29.0000	28.4000	29.0000	+7.407%	8	167	-87.586%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-17.431%	5	166	-86.667%
2026-02-13	31.0000	32.7000	31.0000	32.7000	+17.204%	2	166	-88.991%
2026-02-12	27.6500	27.9000	24.9500	27.9000	+2.574%	22	166	-87.097%
2026-02-11	26.3000	27.2000	26.3000	27.2000	-17.476%	23	144	-86.765%
2026-02-10	32.9600	32.9600	32.9600	32.9600	+9.067%	1	123	-89.078%
2026-02-09	30.2200	30.2200	30.2200	30.2200	-2.359%	1	124	-88.087%
2026-02-05	31.0000	31.0100	30.9500	30.9500	-10.290%	3	124	-88.368%
2026-02-04	34.5000	34.5000	34.5000	34.5000	+4.672%	1	122	-89.565%
2026-02-03	34.5400	34.5400	32.9600	32.9600	-26.950%	8	121	-89.078%
2026-01-30	45.1200	45.1200	45.1200	45.1200	-0.463%	1	117	-92.021%
2026-01-29	45.3300	45.3300	45.3300	45.3300	-48.459%	10	116	-92.058%
2026-01-09	87.8000	87.9500	87.8000	87.9500	+2.518%	2	107	-95.907%
2026-01-05	86.0600	86.0600	85.7900	85.7900	-7.881%	2	108	-95.804%
2025-12-30	93.1300	93.1300	93.1300	93.1300	+4.441%	1	108	-96.134%
2025-12-05	88.7400	89.1700	88.7400	89.1700	+26.482%	202	109	-95.963%
2025-12-04	70.5000	70.5000	70.5000	70.5000	+1.293%	2	8	-94.894%
2025-12-03	69.6000	69.6000	69.6000	69.6000	+14.117%	2	10	-94.828%
2025-11-21	60.9900	60.9900	60.9900	60.9900	-31.541%	2	10	-94.097%
2025-10-30	89.1300	89.1500	89.0900	89.0900	+1.899%	12	8	-95.959%
2025-10-27	87.3700	87.4300	87.3700	87.4300	+2.726%	2	7	-95.882%
2025-10-20	85.0000	85.1100	85.0000	85.1100	-2.509%	20	7	-95.770%
2025-10-16	87.3000	87.3000	86.9500	87.3000	+17.973%	28	17	-95.876%
2025-09-15	74.0000	74.0000	74.0000	74.0000	-3.646%	2	3	-95.135%
2025-08-26	76.8000	76.8000	76.8000	76.8000	0.000%	1	1	-95.313%