Dark

CRM20260821C190
CRM Aug 21 2026 190.00 Call (CRM260821C00190000)
option OPRA

EOD

Aug 13, 2026

13.20+96.429%(+6.48)419

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.9200	14.0000	5.3400	13.2000	+96.429%	419	6,048	0.000%
2026-08-12	6.8900	8.5100	5.8600	6.7200	-31.148%	217	6,185	+96.429%
2026-08-11	10.2200	11.3000	8.9200	9.7600	-3.462%	82	6,176	+35.246%
2026-08-10	6.5900	10.7000	6.5900	10.1100	+29.615%	135	6,198	+30.564%
2026-08-07	7.0000	9.0700	6.8000	7.8000	+41.818%	329	6,269	+69.231%
2026-08-06	4.6600	5.6000	3.9500	5.5000	-39.427%	2,509	6,305	+140.000%
2026-08-05	9.5800	10.6000	7.9700	9.0800	+8.095%	212	7,298	+45.374%
2026-08-04	4.9700	8.6600	4.9700	8.4000	+29.032%	3,172	7,337	+57.143%
2026-08-03	8.6500	10.4600	6.5100	6.5100	+14.211%	211	5,985	+102.765%
2026-07-31	3.5500	5.8000	3.5500	5.7000	+28.090%	1,081	6,011	+131.579%
2026-07-30	4.7000	5.2000	3.4800	4.4500	-47.337%	491	5,803	+196.629%
2026-07-29	6.4000	9.1000	5.6000	8.4500	+55.046%	2,238	6,016	+56.213%
2026-07-28	3.9000	6.8500	3.7600	5.4500	+78.689%	990	5,302	+142.202%
2026-07-27	1.7500	3.9500	1.6800	3.0500	+136.434%	431	5,385	+332.787%
2026-07-24	1.2700	1.4000	0.9900	1.2900	+74.324%	1,205	5,507	+923.256%
2026-07-23	1.8200	1.8200	0.7100	0.7400	-54.321%	488	5,644	+1,683.784%
2026-07-22	2.8200	2.8200	1.5300	1.6200	-49.375%	844	5,557	+714.815%
2026-07-21	2.8200	3.5500	2.7800	3.2000	-21.951%	285	5,103	+312.500%
2026-07-20	2.6400	4.5200	2.5100	4.1000	+15.493%	413	5,013	+221.951%
2026-07-17	2.6400	4.6000	2.6400	3.5500	-8.974%	231	4,992	+271.831%
2026-07-16	3.4800	4.4500	2.7500	3.9000	+46.067%	756	4,852	+238.462%
2026-07-15	3.4000	4.1500	2.6700	2.6700	-7.931%	253	4,868	+394.382%
2026-07-14	2.2000	3.9500	2.0400	2.9000	-24.479%	495	4,750	+355.172%
2026-07-13	2.7800	4.1000	2.7000	3.8400	+77.778%	400	4,569	+243.750%
2026-07-10	2.3200	2.3800	2.0300	2.1600	+6.931%	154	4,591	+511.111%
2026-07-09	1.4700	2.2700	1.4000	2.0200	-31.757%	308	4,538	+553.465%
2026-07-08	2.8200	3.0400	2.4600	2.9600	-20.000%	553	4,446	+345.946%
2026-07-07	3.8300	4.5000	3.3500	3.7000	+21.711%	516	4,275	+256.757%
2026-07-06	2.6700	3.4200	2.4700	3.0400	-6.462%	139	4,119	+334.211%
2026-07-02	3.1000	3.4500	2.9300	3.2500	+18.182%	217	4,130	+306.154%
2026-07-01	2.7500	3.4000	2.7200	2.7500	+47.849%	431	4,130	+380.000%
2026-06-30	1.9000	2.0000	1.5400	1.8600	-11.848%	323	4,090	+609.677%
2026-06-29	2.3600	2.8000	2.1100	2.1100	-4.955%	141	3,948	+525.592%
2026-06-26	1.8000	2.2200	1.8000	2.2200	+52.055%	221	3,889	+494.595%
2026-06-25	1.5500	1.7100	1.3500	1.4600	-21.081%	83	3,742	+804.110%
2026-06-24	1.7100	2.4000	1.7100	1.8500	-6.091%	159	3,732	+613.514%
2026-06-23	1.9300	2.2000	1.8200	1.9700	+16.568%	139	3,732	+570.051%
2026-06-22	1.7500	1.9000	1.3800	1.6900	-11.053%	303	3,744	+681.065%
2026-06-18	2.1100	2.1100	1.8200	1.9000	-17.391%	160	3,754	+594.737%
2026-06-17	3.4000	3.6500	2.3000	2.3000	-39.633%	195	3,754	+473.913%
2026-06-16	4.5000	4.8400	3.6400	3.8100	-20.625%	115	3,754	+246.457%
2026-06-15	5.0900	6.0000	4.8000	4.8000	-11.275%	83	3,696	+175.000%
2026-06-12	5.2000	5.4500	4.6500	5.4100	-9.833%	75	3,668	+143.993%
2026-06-11	6.3200	6.3200	4.9000	6.0000	-16.201%	1,186	3,645	+120.000%
2026-06-10	7.8000	8.4500	6.9500	7.1600	-15.366%	63	3,897	+84.358%
2026-06-09	10.4000	11.4000	7.7000	8.4600	-29.500%	78	3,891	+56.028%
2026-06-08	12.5000	12.8000	11.9000	12.0000	-14.894%	66	3,889	+10.000%
2026-06-05	17.0000	17.0000	13.1600	14.1000	-10.077%	77	3,872	-6.383%
2026-06-04	20.1000	20.1000	15.1800	15.6800	-6.888%	106	3,880	-15.816%
2026-06-03	20.7000	20.7000	16.5500	16.8400	-27.570%	80	3,861	-21.615%
2026-06-02	21.8500	26.0000	20.5000	23.2500	-21.717%	816	3,887	-43.226%
2026-06-01	22.2000	31.0000	22.2000	29.7000	+74.194%	129	4,149	-55.556%
2026-05-29	12.5500	19.0300	12.1300	17.0500	+81.383%	368	4,136	-22.581%
2026-05-28	8.7000	12.5500	8.7000	9.4000	-23.014%	279	4,019	+40.426%
2026-05-27	13.0000	14.3500	11.7000	12.2100	-9.756%	70	4,059	+8.108%
2026-05-26	12.3500	14.0800	12.3500	13.5300	+2.500%	36	4,014	-2.439%
2026-05-22	14.5500	14.5500	12.1600	13.2000	+14.983%	75	3,969	0.000%
2026-05-21	10.8200	11.4800	10.8200	11.4800	-5.514%	15	3,970	+14.983%
2026-05-20	11.2300	12.5100	11.2300	12.1500	-8.302%	87	3,970	+8.642%
2026-05-19	16.1700	17.3900	13.1000	13.2500	-0.749%	126	3,905	-0.377%
2026-05-18	10.3500	14.3000	10.3500	13.3500	+18.984%	166	3,905	-1.124%
2026-05-15	9.9000	11.7500	9.9000	11.2200	+25.223%	788	3,905	+17.647%
2026-05-14	8.5000	9.0100	8.0000	8.9600	+6.667%	106	3,328	+47.321%
2026-05-13	8.5000	8.7000	8.3000	8.4000	-15.066%	31	3,322	+57.143%
2026-05-12	11.4100	11.6000	9.8900	9.8900	-20.817%	23	3,322	+33.468%
2026-05-11	14.9000	14.9000	12.4000	12.4900	-15.779%	42	3,322	+5.685%
2026-05-08	13.0500	14.8300	13.0500	14.8300	-13.275%	40	3,329	-10.991%
2026-05-07	18.0000	18.0000	17.1000	17.1000	+21.277%	18	3,299	-22.807%
2026-05-06	17.0000	17.0000	13.5500	14.1000	-18.023%	46	3,293	-6.383%
2026-05-05	15.2000	17.3000	15.2000	17.2000	0.000%	10	3,285	-23.256%
2026-05-04	17.0200	18.7400	17.0200	17.2000	+7.702%	57	3,284	-23.256%
2026-05-01	15.8400	15.9700	15.7500	15.9700	+24.766%	4	3,240	-17.345%
2026-04-30	12.5000	13.2500	11.6000	12.8000	-8.244%	51	3,240	+3.125%
2026-04-29	13.9000	13.9500	13.9000	13.9500	-11.429%	37	3,246	-5.376%
2026-04-28	16.4500	16.4500	15.4500	15.7500	+3.414%	263	3,282	-16.190%
2026-04-27	14.7200	16.7500	14.7200	15.2300	+8.399%	31	3,361	-13.329%
2026-04-24	13.0000	14.0500	13.0000	14.0500	+15.638%	13	3,352	-6.050%
2026-04-23	13.0500	13.0500	10.8500	12.1500	-39.189%	284	3,342	+8.642%
2026-04-22	19.1500	20.2500	18.9000	19.9800	+5.435%	52	3,324	-33.934%
2026-04-21	19.5000	21.7600	18.4500	18.9500	+8.908%	44	3,319	-30.343%
2026-04-20	19.0000	19.0000	16.6300	17.4000	+14.474%	32	3,319	-24.138%
2026-04-17	17.8000	17.8000	15.2000	15.2000	+1.877%	10	3,310	-13.158%
2026-04-16	14.3000	14.9200	14.3000	14.9200	+18.884%	99	3,308	-11.528%
2026-04-15	12.1000	12.5500	12.1000	12.5500	+22.439%	14	3,221	+5.179%
2026-04-14	11.1000	11.1000	10.2500	10.2500	-7.658%	31	3,211	+28.780%
2026-04-13	10.3000	11.1000	10.3000	11.1000	+27.880%	3	3,196	+18.919%
2026-04-10	9.5700	9.5700	8.5000	8.6800	-9.959%	149	3,194	+52.074%
2026-04-09	11.2000	11.2000	9.3500	9.6400	-28.060%	48	3,160	+36.929%
2026-04-08	16.5000	16.5000	13.4000	13.4000	-18.541%	8	3,160	-1.493%
2026-04-07	16.1000	16.9000	16.1000	16.4500	-3.292%	7	3,155	-19.757%
2026-04-06	17.7500	17.7500	17.0000	17.0100	-4.115%	5	3,150	-22.399%
2026-04-01	19.1900	19.1900	17.7300	17.7400	-6.385%	3	3,148	-25.592%
2026-03-31	18.8000	19.2000	18.8000	18.9500	+4.696%	11	3,147	-30.343%
2026-03-30	17.2000	19.0500	16.8500	18.1000	+16.026%	7	3,148	-27.072%
2026-03-27	15.9000	15.9000	15.3500	15.6000	-12.605%	803	3,143	-15.385%
2026-03-26	18.7500	18.9000	17.8500	17.8500	+7.401%	17	2,341	-26.050%
2026-03-25	18.8200	18.8200	15.7500	16.6200	-6.629%	26	2,328	-20.578%
2026-03-24	18.3500	19.1500	17.6200	17.8000	-25.678%	60	2,310	-25.843%
2026-03-18	23.9500	24.4500	23.7000	23.9500	-7.350%	33	2,267	-44.885%
2026-03-16	25.5000	25.8500	25.5000	25.8500	+8.159%	15	2,238	-48.936%
2026-03-13	28.5700	28.5700	23.4000	23.9000	-12.294%	13	2,224	-44.770%
2026-03-12	28.8700	29.0000	27.2500	27.2500	+14.834%	7	2,229	-51.560%
2026-03-11	27.2000	27.2000	23.6000	23.7300	-21.812%	2,002	2,228	-44.374%
2026-03-09	30.3500	30.3500	30.3500	30.3500	+17.181%	1	344	-56.507%
2026-03-04	26.7500	26.7500	25.9000	25.9000	-9.913%	6	345	-49.035%
2026-03-03	28.7500	28.7500	28.7500	28.7500	+7.678%	1	340	-54.087%
2026-03-02	26.7000	26.7000	26.7000	26.7000	-0.633%	1	340	-50.562%
2026-02-27	25.7300	27.5800	24.9500	26.8700	-5.554%	6	341	-50.875%
2026-02-26	28.3900	29.8900	27.5800	28.4500	+7.521%	38	340	-53.603%
2026-02-25	22.1500	26.4600	22.1500	26.4600	+15.951%	16	314	-50.113%
2026-02-24	24.9800	24.9800	22.8200	22.8200	+25.041%	182	314	-42.156%
2026-02-23	18.3000	18.3000	18.1000	18.2500	-21.166%	19	190	-27.671%
2026-02-20	23.1500	23.1500	23.1500	23.1500	-0.216%	1	178	-42.981%
2026-02-18	23.2000	23.2000	23.2000	23.2000	+4.740%	2	179	-43.103%
2026-02-17	22.9000	23.1300	22.1500	22.1500	-13.645%	28	177	-40.406%
2026-02-13	26.5800	26.6000	25.6500	25.6500	+14.254%	18	144	-48.538%
2026-02-11	23.8500	23.8500	21.6000	22.4500	-18.364%	9	144	-41.203%
2026-02-10	27.5000	27.5000	27.5000	27.5000	+19.565%	1	142	-52.000%
2026-02-09	23.0000	23.0000	23.0000	23.0000	-8.549%	1	142	-42.609%
2026-02-06	25.2000	25.6200	25.1500	25.1500	-5.094%	13	141	-47.515%
2026-02-05	29.6500	29.6500	25.0000	26.5000	-11.074%	158	134	-50.189%
2026-02-04	27.0000	30.0000	24.5000	29.8000	+9.963%	19	59	-55.705%
2026-02-03	32.2600	32.2600	27.1000	27.1000	-31.479%	28	54	-51.292%
2026-02-02	40.0900	40.0900	39.5500	39.5500	-0.753%	4	31	-66.625%
2026-01-29	39.7500	39.8500	39.7500	39.8500	-23.950%	6	27	-66.876%
2026-01-26	52.4000	52.4000	52.4000	52.4000	+1.866%	1	23	-74.809%
2026-01-16	51.4400	51.4400	51.4400	51.4400	-38.696%	1	22	-74.339%
2025-12-29	84.4300	84.4300	83.9100	83.9100	+12.314%	2	22	-84.269%
2025-12-15	74.1600	74.7100	74.1600	74.7100	-5.311%	2	22	-82.332%
2025-12-08	78.9000	78.9000	78.9000	78.9000	-2.496%	5	22	-83.270%
2025-12-05	81.0000	81.0000	80.8900	80.9200	+27.795%	4	25	-83.688%
2025-12-04	63.3200	63.3200	63.3200	63.3200	+8.667%	1	23	-79.154%
2025-11-25	58.2700	58.2700	58.2700	58.2700	-10.643%	1	24	-77.347%
2025-11-07	64.3000	65.2100	64.3000	65.2100	-19.633%	3	25	-79.758%
2025-10-30	81.2400	81.2400	81.1400	81.1400	+7.116%	2	24	-83.732%
2025-10-29	75.7500	75.7500	75.7500	75.7500	-1.929%	1	23	-82.574%
2025-10-20	77.5300	77.5300	77.2000	77.2400	+0.312%	41	24	-82.910%
2025-10-16	77.0000	77.0000	77.0000	77.0000	+9.843%	1	4	-82.857%
2025-10-14	68.2500	70.1000	68.2000	70.1000	+4.471%	5	4	-81.170%
2025-10-03	67.1000	67.1000	67.1000	67.1000	0.000%	1	1	-80.328%