Dark

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

EOD

Aug 13, 2026

21.15+59.262%(+7.87)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.0100	22.8500	12.8500	21.1500	+59.262%	195	14,917	0.000%
2026-08-12	14.7800	16.4400	12.8500	13.2800	-25.183%	59	14,937	+59.262%
2026-08-11	18.3600	20.0000	16.9000	17.7500	-3.533%	167	14,962	+19.155%
2026-08-10	12.8000	19.3500	12.8000	18.4000	+28.223%	235	15,056	+14.946%
2026-08-07	13.3000	16.4000	13.3000	14.3500	+30.455%	174	15,104	+47.387%
2026-08-06	9.3200	11.0000	9.3000	11.0000	-29.032%	99	15,133	+92.273%
2026-08-05	16.6000	17.3500	13.6500	15.5000	+3.957%	83	15,120	+36.452%
2026-08-04	11.0000	14.9500	11.0000	14.9100	+31.019%	149	15,159	+41.851%
2026-08-03	14.0000	17.0500	11.3800	11.3800	+11.569%	178	15,244	+85.852%
2026-07-31	7.4500	10.2000	7.4500	10.2000	+15.646%	233	15,298	+107.353%
2026-07-30	9.2900	9.5500	6.8000	8.8200	-37.224%	324	15,248	+139.796%
2026-07-29	11.2100	14.8000	10.3500	14.0500	+45.596%	236	15,250	+50.534%
2026-07-28	7.2000	11.4500	7.2000	9.6500	+61.642%	668	15,375	+119.171%
2026-07-27	3.8000	7.4000	3.8000	5.9700	+127.863%	707	15,442	+254.271%
2026-07-24	2.2300	2.9200	2.1600	2.6200	+55.952%	232	15,445	+707.252%
2026-07-23	3.3900	3.3900	1.5500	1.6800	-48.308%	400	15,417	+1,158.929%
2026-07-22	4.2000	4.6000	3.1500	3.2500	-44.349%	606	15,445	+550.769%
2026-07-21	4.9000	6.5100	4.9000	5.8400	-19.448%	150	15,324	+262.158%
2026-07-20	5.1000	8.0000	4.8000	7.2500	+16.935%	323	15,299	+191.724%
2026-07-17	6.5000	7.8300	5.5500	6.2000	-6.061%	217	15,163	+241.129%
2026-07-16	5.4500	7.6300	4.6100	6.6000	+36.082%	467	15,154	+220.455%
2026-07-15	5.7000	7.2000	4.7700	4.8500	-8.491%	251	15,140	+336.082%
2026-07-14	3.7000	6.6600	3.7000	5.3000	-21.713%	1,463	15,085	+299.057%
2026-07-13	4.6000	6.9800	4.6000	6.7700	+74.485%	407	15,430	+212.408%
2026-07-10	4.3600	4.5000	3.7000	3.8800	+3.191%	513	15,381	+445.103%
2026-07-09	2.8200	4.2500	2.5000	3.7600	-25.249%	210	15,538	+462.500%
2026-07-08	4.7500	5.3400	4.4500	5.0300	-20.159%	323	15,497	+320.477%
2026-07-07	6.6000	7.5500	6.0000	6.3000	+19.318%	2,870	15,591	+235.714%
2026-07-06	4.7100	5.8300	4.4000	5.2800	-7.368%	234	13,546	+300.568%
2026-07-02	4.2500	5.8500	4.2500	5.7000	+17.526%	354	13,502	+271.053%
2026-07-01	5.0000	5.7000	4.5000	4.8500	+46.970%	531	13,502	+336.082%
2026-06-30	3.1000	3.4000	2.5400	3.3000	-8.333%	900	13,506	+540.909%
2026-06-29	4.1000	4.7500	3.5000	3.6000	-5.263%	2,558	13,371	+487.500%
2026-06-26	2.9500	3.9000	2.9500	3.8000	+58.333%	331	13,641	+456.579%
2026-06-25	2.3000	3.0300	2.2300	2.4000	-18.644%	222	13,492	+781.250%
2026-06-24	2.7500	4.0000	2.7500	2.9500	-7.813%	322	13,401	+616.949%
2026-06-23	2.6000	3.6000	2.5000	3.2000	+15.942%	1,777	13,420	+560.938%
2026-06-22	2.7800	3.1700	2.2000	2.7600	-8.000%	634	12,643	+666.304%
2026-06-18	3.3500	3.5500	2.9400	3.0000	-18.919%	468	12,056	+605.000%
2026-06-17	5.7000	5.7000	3.6600	3.7000	-36.207%	551	12,056	+471.622%
2026-06-16	7.1000	8.0000	5.5500	5.8000	-19.444%	157	12,056	+264.655%
2026-06-15	8.0500	9.3700	7.2000	7.2000	-11.111%	649	12,034	+193.750%
2026-06-12	7.5500	8.1500	6.9000	8.1000	-5.263%	241	11,659	+161.111%
2026-06-11	9.4600	9.4600	7.5500	8.5500	-18.182%	420	11,560	+147.368%
2026-06-10	10.0000	12.0000	10.0000	10.4500	-15.794%	86	11,272	+102.392%
2026-06-09	13.7000	15.5700	10.8200	12.4100	-23.631%	595	11,263	+70.427%
2026-06-08	16.6000	16.7700	16.0000	16.2500	-13.518%	114	11,100	+30.154%
2026-06-05	21.2000	21.2000	18.0000	18.7900	-12.605%	31	11,104	+12.560%
2026-06-04	23.3000	23.3000	20.6500	21.5000	-1.331%	32	11,103	-1.628%
2026-06-03	24.1500	24.1500	21.7900	21.7900	-20.183%	47	11,103	-2.937%
2026-06-02	31.6000	31.7000	26.0000	27.3000	-25.103%	29	11,103	-22.527%
2026-06-01	28.8000	37.8200	28.3100	36.4500	+59.170%	130	11,106	-41.975%
2026-05-29	16.4500	24.5500	16.2800	22.9000	+72.830%	155	11,107	-7.642%
2026-05-28	14.0000	17.0200	12.0000	13.2500	-19.109%	1,025	11,101	+59.623%
2026-05-27	16.8500	19.6500	15.9200	16.3800	-3.477%	139	10,406	+29.121%
2026-05-26	16.7500	18.6500	16.0000	16.9700	-5.196%	237	10,409	+24.632%
2026-05-22	17.6500	19.2500	16.4700	17.9000	+18.622%	84	10,340	+18.156%
2026-05-21	14.8600	15.4500	14.7000	15.0900	-11.547%	32	10,341	+40.159%
2026-05-20	15.2000	17.0600	15.0000	17.0600	-5.380%	67	10,341	+23.974%
2026-05-19	21.5000	22.2600	17.2000	18.0300	+3.740%	35	10,202	+17.304%
2026-05-18	14.4500	18.4000	14.4000	17.3800	+20.444%	257	10,202	+21.692%
2026-05-15	13.5000	15.7000	13.3500	14.4300	+21.669%	101	10,202	+46.570%
2026-05-14	10.9000	12.2500	10.9000	11.8600	+2.773%	2,758	10,160	+78.331%
2026-05-13	12.0500	12.0500	10.8000	11.5400	-12.509%	39	8,190	+83.276%
2026-05-12	16.0000	16.0000	13.1900	13.1900	-22.639%	30	8,190	+60.349%
2026-05-11	18.5000	19.1800	16.5000	17.0500	-11.383%	102	8,190	+24.047%
2026-05-08	17.2100	19.2400	16.7200	19.2400	-13.606%	73	8,190	+9.927%
2026-05-07	21.5000	23.6400	21.5000	22.2700	+18.773%	26	8,200	-5.029%
2026-05-06	20.9500	20.9500	18.1000	18.7500	-17.219%	23	8,196	+12.800%
2026-05-05	21.2000	22.6500	19.9500	22.6500	+3.519%	9	8,196	-6.623%
2026-05-04	22.0000	23.9500	21.5000	21.8800	+6.993%	59	8,196	-3.336%
2026-05-01	21.9500	21.9500	18.4700	20.4500	+18.413%	52	8,198	+3.423%
2026-04-30	15.4500	17.2700	15.4500	17.2700	-12.997%	61	8,198	+22.467%
2026-04-29	18.4000	19.8500	17.7700	19.8500	+1.795%	12	8,195	+6.549%
2026-04-28	21.1500	21.2000	19.5000	19.5000	-0.763%	116	8,192	+8.462%
2026-04-27	18.0500	21.2100	17.4000	19.6500	+7.967%	64	8,090	+7.634%
2026-04-24	17.2500	18.2000	16.5000	18.2000	+15.924%	19	8,092	+16.209%
2026-04-23	17.6400	17.6400	14.6000	15.7000	-38.431%	1,265	8,091	+34.713%
2026-04-22	24.3000	25.5000	24.1500	25.5000	+5.853%	13	7,098	-17.059%
2026-04-21	25.2500	27.9400	24.0000	24.0900	+4.286%	15	7,101	-12.204%
2026-04-20	24.0000	24.0000	22.8300	23.1000	+14.356%	12	7,101	-8.442%
2026-04-17	23.1000	23.1300	19.6500	20.2000	+3.325%	30	7,107	+4.703%
2026-04-16	21.0000	21.0000	17.9500	19.5500	+11.080%	403	7,104	+8.184%
2026-04-15	16.8500	17.6000	16.4700	17.6000	+20.962%	15	6,802	+20.170%
2026-04-14	16.8900	16.8900	14.5500	14.5500	-1.356%	17	6,803	+45.361%
2026-04-13	13.7500	15.2000	13.7500	14.7500	+21.901%	760	6,805	+43.390%
2026-04-10	12.3300	12.3300	11.2600	12.1000	-9.227%	6,017	6,204	+74.793%
2026-04-09	15.4400	15.6000	13.3300	13.3300	-20.749%	7	208	+58.665%
2026-04-08	21.7000	21.7000	16.6800	16.8200	-22.488%	19	209	+25.743%
2026-04-07	21.5000	21.7000	21.5000	21.7000	-2.252%	5	197	-2.535%
2026-03-30	22.2000	22.2000	22.2000	22.2000	+10.338%	2	195	-4.730%
2026-03-27	22.2000	22.2000	20.1200	20.1200	-13.648%	5	197	+5.119%
2026-03-26	24.0500	24.0500	23.2500	23.3000	-0.512%	9	193	-9.227%
2026-03-25	23.4200	23.4200	23.4200	23.4200	+1.826%	1	192	-9.693%
2026-03-24	23.0000	24.7500	23.0000	23.0000	-21.098%	8	192	-8.043%
2026-03-13	29.1500	29.1500	29.1500	29.1500	-1.852%	15	188	-27.444%
2026-03-11	29.6000	29.8000	29.6000	29.7000	-14.038%	17	195	-28.788%
2026-03-09	34.5500	34.5500	34.5500	34.5500	-10.026%	5	200	-38.784%
2026-03-05	37.5200	39.0000	37.4200	38.4000	+15.073%	6	195	-44.922%
2026-03-04	33.3700	33.3700	33.3700	33.3700	-6.000%	1	197	-36.620%
2026-03-03	35.5000	35.5000	35.5000	35.5000	+11.635%	1	196	-40.423%
2026-02-27	31.8000	31.8000	31.8000	31.8000	-13.210%	1	195	-33.491%
2026-02-26	35.6500	36.6400	33.8700	36.6400	+15.986%	13	196	-42.276%
2026-02-25	30.7900	31.5900	30.1500	31.5900	+11.625%	28	202	-33.048%
2026-02-24	29.5000	29.8400	27.0000	28.3000	+19.409%	31	202	-25.265%
2026-02-23	24.0000	24.0000	22.4500	23.7000	-19.030%	36	178	-10.759%
2026-02-20	29.2700	29.2700	29.2700	29.2700	+7.610%	2	167	-27.742%
2026-02-19	27.2000	27.2000	27.2000	27.2000	-6.207%	2	169	-22.243%
2026-02-18	28.4000	29.0000	28.4000	29.0000	+7.407%	8	167	-27.069%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-17.431%	5	166	-21.667%
2026-02-13	31.0000	32.7000	31.0000	32.7000	+17.204%	2	166	-35.321%
2026-02-12	27.6500	27.9000	24.9500	27.9000	+2.574%	22	166	-24.194%
2026-02-11	26.3000	27.2000	26.3000	27.2000	-17.476%	23	144	-22.243%
2026-02-10	32.9600	32.9600	32.9600	32.9600	+9.067%	1	123	-35.831%
2026-02-09	30.2200	30.2200	30.2200	30.2200	-2.359%	1	124	-30.013%
2026-02-05	31.0000	31.0100	30.9500	30.9500	-10.290%	3	124	-31.664%
2026-02-04	34.5000	34.5000	34.5000	34.5000	+4.672%	1	122	-38.696%
2026-02-03	34.5400	34.5400	32.9600	32.9600	-26.950%	8	121	-35.831%
2026-01-30	45.1200	45.1200	45.1200	45.1200	-0.463%	1	117	-53.125%
2026-01-29	45.3300	45.3300	45.3300	45.3300	-48.459%	10	116	-53.342%
2026-01-09	87.8000	87.9500	87.8000	87.9500	+2.518%	2	107	-75.952%
2026-01-05	86.0600	86.0600	85.7900	85.7900	-7.881%	2	108	-75.347%
2025-12-30	93.1300	93.1300	93.1300	93.1300	+4.441%	1	108	-77.290%
2025-12-05	88.7400	89.1700	88.7400	89.1700	+26.482%	202	109	-76.281%
2025-12-04	70.5000	70.5000	70.5000	70.5000	+1.293%	2	8	-70.000%
2025-12-03	69.6000	69.6000	69.6000	69.6000	+14.117%	2	10	-69.612%
2025-11-21	60.9900	60.9900	60.9900	60.9900	-31.541%	2	10	-65.322%
2025-10-30	89.1300	89.1500	89.0900	89.0900	+1.899%	12	8	-76.260%
2025-10-27	87.3700	87.4300	87.3700	87.4300	+2.726%	2	7	-75.809%
2025-10-20	85.0000	85.1100	85.0000	85.1100	-2.509%	20	7	-75.150%
2025-10-16	87.3000	87.3000	86.9500	87.3000	+17.973%	28	17	-75.773%
2025-09-15	74.0000	74.0000	74.0000	74.0000	-3.646%	2	3	-71.419%
2025-08-26	76.8000	76.8000	76.8000	76.8000	0.000%	1	1	-72.461%