Dark

CRM20260821C185
CRM Aug 21 2026 185.00 Call (CRM260821C00185000)
option OPRA

EOD

Jun 29, 2026

2.75-6.780%(-0.20)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.8500	3.5500	2.7500	2.7500	-6.780%	175	2,676	0.000%
2026-06-26	2.7800	2.9500	2.5900	2.9500	+62.088%	99	2,667	-6.780%
2026-06-25	1.9500	2.2400	1.7700	1.8200	-19.824%	30	2,611	+51.099%
2026-06-24	2.5000	3.0800	2.2700	2.2700	-9.562%	100	2,606	+21.145%
2026-06-23	2.4600	2.8000	2.4200	2.5100	+17.290%	89	2,582	+9.562%
2026-06-22	2.1500	2.3500	1.7600	2.1400	-6.957%	172	2,552	+28.505%
2026-06-18	2.5000	2.7100	2.3000	2.3000	-22.034%	84	2,432	+19.565%
2026-06-17	4.1300	4.3900	2.9500	2.9500	-37.234%	120	2,432	-6.780%
2026-06-16	5.8500	5.9700	4.5100	4.7000	-20.339%	73	2,432	-41.489%
2026-06-15	6.6700	7.7500	5.9000	5.9000	-10.606%	84	2,430	-53.390%
2026-06-12	6.2700	6.8000	5.6600	6.6000	-8.333%	41	2,402	-58.333%
2026-06-11	7.0000	7.4800	6.1000	7.2000	-14.793%	96	2,396	-61.806%
2026-06-10	9.8000	10.0200	8.4000	8.4500	-17.157%	33	2,381	-67.456%
2026-06-09	12.8100	13.0300	9.3800	10.2000	-31.081%	86	2,364	-73.039%
2026-06-08	15.3000	15.3000	13.6100	14.8000	-9.202%	101	2,340	-81.419%
2026-06-05	18.3500	18.3500	15.0600	16.3000	-12.082%	83	2,326	-83.129%
2026-06-04	20.2500	20.7100	18.4600	18.5400	-7.300%	18	2,331	-85.167%
2026-06-03	22.8500	22.8500	19.8000	20.0000	-19.355%	61	2,332	-86.250%
2026-06-02	27.8500	28.1200	22.8000	24.8000	-24.620%	76	2,331	-88.911%
2026-06-01	26.0000	34.4500	26.0000	32.9000	+61.989%	224	2,367	-91.641%
2026-05-29	13.6000	21.5000	13.5500	20.3100	+81.826%	244	2,393	-86.460%
2026-05-28	10.3800	14.1900	10.0000	11.1700	-20.611%	164	2,437	-75.380%
2026-05-27	15.6500	16.7400	13.5900	14.0700	-8.636%	89	2,362	-80.455%
2026-05-26	15.1800	16.2200	14.9000	15.4000	+1.987%	97	2,336	-82.143%
2026-05-22	15.4300	16.8500	14.1500	15.1000	+13.363%	188	2,265	-81.788%
2026-05-21	12.2000	13.7200	12.2000	13.3200	-11.788%	42	2,253	-79.354%
2026-05-20	12.9000	15.1000	12.7500	15.1000	-0.658%	155	2,253	-81.788%
2026-05-19	19.0000	19.5000	15.2000	15.2000	-2.251%	253	2,151	-81.908%
2026-05-18	16.2500	16.2500	14.5000	15.5500	+19.615%	48	2,151	-82.315%
2026-05-15	11.7000	13.3500	11.5000	13.0000	+26.091%	25	2,151	-78.846%
2026-05-14	9.4500	10.5000	9.4500	10.3100	+5.744%	47	2,144	-73.327%
2026-05-13	9.5000	10.2300	9.4000	9.7500	-17.929%	14	2,165	-71.795%
2026-05-12	13.4000	13.5000	11.8800	11.8800	-18.069%	66	2,165	-76.852%
2026-05-11	17.0500	17.0500	14.5000	14.5000	-14.505%	32	2,165	-81.034%
2026-05-08	15.4500	17.0000	14.7100	16.9600	-12.124%	32	2,145	-83.785%
2026-05-07	20.2500	20.3000	19.3000	19.3000	+21.003%	14	2,137	-85.751%
2026-05-06	19.2700	19.2700	15.8000	15.9500	-16.710%	31	2,131	-82.759%
2026-05-05	17.6100	19.1500	17.6100	19.1500	-2.545%	15	2,121	-85.640%
2026-05-04	19.4300	21.4500	19.4300	19.6500	+6.793%	24	2,109	-86.005%
2026-05-01	20.2500	20.2500	15.9800	18.4000	+30.496%	32	2,141	-85.054%
2026-04-30	14.8000	14.9000	14.1000	14.1000	-15.060%	246	2,141	-80.496%
2026-04-29	15.2500	16.6000	15.2500	16.6000	-4.871%	47	1,997	-83.434%
2026-04-28	18.4500	19.1500	17.4500	17.4500	+1.453%	16	2,037	-84.241%
2026-04-27	18.6800	19.2500	17.2000	17.2000	+8.517%	1,387	2,025	-84.012%
2026-04-24	15.6000	15.8500	15.6000	15.8500	+13.214%	2	1,396	-82.650%
2026-04-23	14.7500	14.9500	12.8000	14.0000	-38.190%	77	1,394	-80.357%
2026-04-22	21.2000	22.7500	21.2000	22.6500	+8.373%	5	1,370	-87.859%
2026-04-21	23.8500	24.6300	20.9000	20.9000	+6.960%	16	1,377	-86.842%
2026-04-20	17.9000	21.5500	17.8700	19.5400	+7.363%	149	1,377	-85.926%
2026-04-17	19.9500	20.2500	17.1800	18.2000	+6.122%	45	1,305	-84.890%
2026-04-16	18.2500	18.2500	15.6500	17.1500	+12.829%	97	1,280	-83.965%
2026-04-15	14.4000	16.1000	14.0500	15.2000	+26.667%	496	1,259	-81.908%
2026-04-14	15.1000	15.1000	12.0000	12.0000	-8.046%	11	853	-77.083%
2026-04-13	12.6000	13.0500	12.4700	13.0500	+30.500%	33	844	-78.927%
2026-04-10	10.6000	10.6000	9.9500	10.0000	-15.612%	1,524	813	-72.500%
2026-04-09	13.3500	13.3500	11.4600	11.8500	-18.276%	30	352	-76.793%
2026-04-08	18.0000	18.0000	14.5000	14.5000	-21.409%	18	331	-81.034%
2026-04-07	18.3500	18.4500	18.3000	18.4500	-5.190%	3	319	-85.095%
2026-04-06	20.1000	20.9500	19.4600	19.4600	-4.701%	6	316	-85.868%
2026-04-02	20.7000	20.7000	20.4200	20.4200	-1.162%	3	314	-86.533%
2026-04-01	20.0800	20.6600	20.0800	20.6600	-2.822%	6	314	-86.689%
2026-03-31	20.4600	21.8900	20.4600	21.2600	-0.654%	14	311	-87.065%
2026-03-30	19.2100	21.4000	19.2100	21.4000	+21.178%	8	302	-87.150%
2026-03-27	18.4000	18.4000	17.6500	17.6600	-13.219%	13	308	-84.428%
2026-03-26	21.7500	21.7500	20.3500	20.3500	+10.298%	2	306	-86.486%
2026-03-25	20.7000	20.8200	18.3000	18.4500	-5.627%	35	305	-85.095%
2026-03-24	21.9000	21.9000	19.5500	19.5500	-28.857%	27	286	-85.934%
2026-03-19	28.8400	28.8400	25.1000	27.4800	+3.269%	21	281	-89.993%
2026-03-17	26.6100	26.6100	26.6100	26.6100	-7.540%	2	275	-89.666%
2026-03-16	28.7800	28.7800	28.7800	28.7800	+10.142%	1	275	-90.445%
2026-03-13	26.1300	26.1300	26.1300	26.1300	-16.464%	1	275	-89.476%
2026-03-12	31.2800	31.2800	31.2800	31.2800	+13.333%	2	275	-91.208%
2026-03-10	27.6000	27.6000	27.6000	27.6000	-16.414%	5	276	-90.036%
2026-03-06	33.0200	33.0200	33.0200	33.0200	-5.792%	1	277	-91.672%
2026-03-05	35.9300	35.9300	35.0100	35.0500	+19.380%	7	278	-92.154%
2026-03-04	29.3600	29.3600	29.3600	29.3600	+8.140%	2	274	-90.634%
2026-03-03	27.1500	27.1500	27.1500	27.1500	-7.653%	2	275	-89.871%
2026-03-02	29.4000	29.4000	29.4000	29.4000	+2.977%	1	275	-90.646%
2026-02-27	28.5500	28.5500	28.5500	28.5500	-14.264%	8	276	-90.368%
2026-02-26	31.5200	33.3000	31.5000	33.3000	+17.668%	47	283	-91.742%
2026-02-25	26.0000	28.3000	26.0000	28.3000	+13.472%	102	361	-90.283%
2026-02-24	24.7500	27.1000	24.7000	24.9400	+23.465%	107	361	-88.974%
2026-02-23	20.2000	20.2200	19.9100	20.2000	-16.907%	14	257	-86.386%
2026-02-20	26.4500	26.4500	24.3100	24.3100	-7.742%	6	253	-88.688%
2026-02-18	23.4400	26.3500	23.4400	26.3500	+7.859%	2	250	-89.564%
2026-02-17	25.7300	25.7300	24.3500	24.4300	-11.964%	122	249	-88.743%
2026-02-13	27.0000	27.7500	26.1000	27.7500	+19.304%	7	139	-90.090%
2026-02-12	26.8000	26.8000	22.6500	23.2600	-6.398%	111	139	-88.177%
2026-02-11	25.9700	25.9700	24.4500	24.8500	-17.987%	15	92	-88.934%
2026-02-10	30.3000	30.3000	30.3000	30.3000	+10.463%	2	85	-90.924%
2026-02-09	27.4300	27.4300	27.4300	27.4300	-0.073%	1	83	-89.974%
2026-02-06	28.5700	28.5700	27.4500	27.4500	-2.797%	2	83	-89.982%
2026-02-05	28.3500	28.3500	28.2000	28.2400	-12.434%	4	82	-90.262%
2026-02-03	32.2500	32.2500	32.2500	32.2500	-23.578%	1	82	-91.473%
2026-01-29	41.6500	42.2000	41.6500	42.2000	-26.647%	15	81	-93.483%
2026-01-28	57.5300	57.5300	57.5300	57.5300	-32.949%	1	70	-95.220%
2026-01-06	85.8000	85.8000	85.8000	85.8000	+4.380%	1	70	-96.795%
2026-01-05	82.1800	82.2000	82.1800	82.2000	-7.692%	2	70	-96.655%
2025-12-29	89.0600	89.0600	88.9500	89.0500	+10.828%	7	70	-96.912%
2025-12-19	80.5000	80.5000	80.3500	80.3500	-4.911%	2	74	-96.577%
2025-12-09	85.1700	85.1700	84.5000	84.5000	-0.693%	2	75	-96.746%
2025-12-05	85.0500	85.2300	85.0500	85.0900	+27.380%	4	77	-96.768%
2025-12-04	66.8000	66.8000	66.8000	66.8000	+16.478%	1	75	-95.883%
2025-11-24	57.3500	57.3500	57.3500	57.3500	-1.528%	5	74	-95.205%
2025-11-19	58.7700	58.7800	58.2400	58.2400	-6.890%	108	77	-95.278%
2025-11-18	62.5500	62.5500	62.5500	62.5500	-9.935%	2	25	-95.604%
2025-11-07	69.1500	69.4500	69.1500	69.4500	-15.408%	11	26	-96.040%
2025-10-23	82.4000	82.5000	82.0500	82.1000	-10.077%	12	25	-96.650%
2025-10-21	91.3000	91.3000	91.3000	91.3000	+11.464%	2	24	-96.988%
2025-10-20	81.0500	81.9500	81.0500	81.9100	-1.194%	44	24	-96.643%
2025-10-16	83.1500	83.2000	82.8000	82.9000	+18.429%	12	6	-96.683%
2025-09-04	70.1500	70.1500	70.0000	70.0000	-9.712%	3	2	-96.071%
2025-08-22	77.5300	77.5300	77.5300	77.5300	+3.691%	1	1	-96.453%
2025-08-19	75.1500	75.1500	74.7700	74.7700	0.000%	2	2	-96.322%