Dark

CRM20260821C195
CRM Aug 21 2026 195.00 Call (CRM260821C00195000)
option OPRA

EOD

Aug 13, 2026

9.24+125.366%(+5.14)1,846

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.9300	10.0000	3.0000	9.2400	+125.366%	1,846	6,242	0.000%
2026-08-12	4.5200	4.8300	3.4000	4.1000	-33.871%	330	6,805	+125.366%
2026-08-11	7.3500	7.6000	5.5000	6.2000	-8.824%	140	6,770	+49.032%
2026-08-10	5.0500	7.6800	4.5000	6.8000	+28.302%	278	6,749	+35.882%
2026-08-07	4.9000	6.4500	4.4000	5.3000	+46.814%	290	6,765	+74.340%
2026-08-06	3.4500	3.6500	2.7800	3.6100	-46.119%	875	6,683	+155.956%
2026-08-05	6.5400	8.0000	5.9400	6.7000	+8.943%	182	6,758	+37.910%
2026-08-04	3.9500	6.1500	3.4500	6.1500	+26.804%	183	6,653	+50.244%
2026-08-03	5.5000	8.0000	4.6000	4.8500	+21.250%	186	6,582	+90.515%
2026-07-31	2.9300	4.1500	2.9300	4.0000	+29.870%	98	6,622	+131.000%
2026-07-30	3.5900	3.5900	2.3100	3.0800	-49.919%	132	6,610	+200.000%
2026-07-29	5.0500	7.1500	4.8000	6.1500	+62.698%	1,070	6,616	+50.244%
2026-07-28	2.7600	5.0200	2.7600	3.7800	+60.851%	655	6,363	+144.444%
2026-07-27	1.0600	2.8000	1.0600	2.3500	+167.045%	138	6,056	+293.191%
2026-07-24	0.7000	0.9000	0.6500	0.8800	+79.592%	247	6,034	+950.000%
2026-07-23	1.2800	1.2800	0.4900	0.4900	-57.759%	114	5,990	+1,785.714%
2026-07-22	1.6800	1.6800	1.1000	1.1600	-50.638%	390	6,015	+696.552%
2026-07-21	2.4000	2.5200	2.1500	2.3500	-22.951%	1,074	5,823	+293.191%
2026-07-20	2.0000	3.4500	2.0000	3.0500	+20.553%	195	4,823	+202.951%
2026-07-17	2.8500	3.2000	2.3200	2.5300	-13.058%	89	4,705	+265.217%
2026-07-16	2.5500	3.2000	1.9200	2.9100	+51.563%	446	4,655	+217.526%
2026-07-15	2.4400	3.0500	1.9200	1.9200	-10.698%	324	4,480	+381.250%
2026-07-14	1.7200	2.8700	1.6200	2.1500	-24.561%	836	4,388	+329.767%
2026-07-13	2.0800	3.0500	1.9200	2.8500	+82.692%	292	3,851	+224.211%
2026-07-10	1.9000	1.9000	1.5400	1.5600	+7.586%	120	3,742	+492.308%
2026-07-09	1.3500	1.6500	1.1000	1.4500	-30.952%	215	3,722	+537.241%
2026-07-08	2.1400	2.2200	1.8400	2.1000	-25.000%	285	3,811	+340.000%
2026-07-07	2.9500	3.3500	2.7200	2.8000	+19.658%	185	3,646	+230.000%
2026-07-06	2.1900	2.5000	1.8500	2.3400	-1.681%	70	3,664	+294.872%
2026-07-02	2.4000	2.5700	2.2000	2.3800	+9.677%	352	3,471	+288.235%
2026-07-01	2.3000	2.5500	2.1000	2.1700	+52.817%	84	3,471	+325.806%
2026-06-30	1.3500	1.4200	1.2100	1.4200	-18.391%	43	3,485	+550.704%
2026-06-29	2.1300	2.1300	1.6800	1.7400	+6.098%	51	3,506	+431.034%
2026-06-26	1.5200	1.7000	1.5100	1.6400	+46.429%	48	3,510	+463.415%
2026-06-25	1.4900	1.4900	1.0200	1.1200	-22.222%	74	3,513	+725.000%
2026-06-24	1.6500	1.9800	1.2900	1.4400	-8.861%	147	3,498	+541.667%
2026-06-23	1.5000	1.6900	1.4500	1.5800	+15.328%	1,024	3,520	+484.810%
2026-06-22	1.5200	1.5300	1.1000	1.3700	-6.164%	122	4,173	+574.453%
2026-06-18	1.6700	1.6700	1.4600	1.4600	-33.636%	28	4,160	+532.877%
2026-06-17	2.6600	2.8700	2.2000	2.2000	-27.393%	37	4,160	+320.000%
2026-06-16	4.4500	4.4500	2.9000	3.0300	-23.869%	1,002	4,160	+204.950%
2026-06-15	4.7500	5.1500	3.9500	3.9800	-9.545%	271	3,413	+132.161%
2026-06-12	4.0900	4.4000	3.8000	4.4000	-12.871%	62	3,293	+110.000%
2026-06-11	4.7000	5.1000	4.2000	5.0500	-12.174%	150	3,254	+82.970%
2026-06-10	5.8000	7.0000	5.7500	5.7500	-17.266%	22	3,203	+60.696%
2026-06-09	9.7500	9.7500	6.3400	6.9500	-32.850%	95	3,200	+32.950%
2026-06-08	10.6000	10.7100	9.7500	10.3500	-11.311%	57	3,214	-10.725%
2026-06-05	13.0000	13.0000	11.1500	11.6700	-16.643%	1,064	3,217	-20.823%
2026-06-04	14.9000	16.3300	13.0000	14.0000	-3.648%	84	2,454	-34.000%
2026-06-03	18.0500	18.0500	14.0500	14.5300	-30.144%	135	2,438	-36.407%
2026-06-02	21.7000	22.0200	18.0000	20.8000	-22.677%	96	2,339	-55.577%
2026-06-01	20.0000	27.6500	20.0000	26.9000	+78.738%	109	2,298	-65.651%
2026-05-29	11.6000	16.5800	10.7000	15.0500	+92.949%	264	2,290	-38.605%
2026-05-28	8.6000	10.8500	7.6900	7.8000	-25.000%	539	2,220	+18.462%
2026-05-27	11.7200	13.0000	10.0000	10.4000	-11.111%	258	2,033	-11.154%
2026-05-26	10.8900	12.2500	10.8900	11.7000	+0.862%	75	1,924	-21.026%
2026-05-22	11.6600	11.7500	10.6000	11.6000	+11.005%	13	1,853	-20.345%
2026-05-21	9.1100	10.4500	9.1100	10.4500	-0.948%	3	1,851	-11.579%
2026-05-20	10.2500	10.6000	10.2500	10.5500	-7.618%	42	1,851	-12.417%
2026-05-19	14.9800	14.9800	11.4000	11.4200	-2.226%	21	1,821	-19.089%
2026-05-18	12.1500	12.1500	11.6800	11.6800	+26.270%	17	1,821	-20.890%
2026-05-15	8.3300	9.3500	8.3300	9.2500	+24.161%	9	1,821	-0.108%
2026-05-14	7.3500	7.8500	7.3000	7.4500	+5.078%	332	1,816	+24.027%
2026-05-13	7.5000	7.5000	6.9500	7.0900	-15.191%	12	1,505	+30.324%
2026-05-12	9.9000	9.9000	8.3600	8.3600	-24.069%	9	1,505	+10.526%
2026-05-11	13.5000	13.5000	11.0100	11.0100	-12.271%	4	1,505	-16.076%
2026-05-08	11.3500	12.5500	11.3500	12.5500	-17.866%	3	1,506	-26.375%
2026-05-07	15.4500	15.7500	15.2500	15.2800	+23.226%	7	1,506	-39.529%
2026-05-06	11.9500	12.4500	11.8000	12.4000	-18.689%	22	1,506	-25.484%
2026-05-05	14.5300	15.5000	14.4500	15.2500	+4.096%	24	1,491	-39.410%
2026-05-04	15.4500	16.4700	14.6500	14.6500	+8.922%	155	1,494	-36.928%
2026-05-01	13.7500	13.7500	13.3000	13.4500	+26.887%	9	1,362	-31.301%
2026-04-30	10.2000	11.2000	10.1000	10.6000	-10.549%	27	1,362	-12.830%
2026-04-29	12.0800	12.0800	11.8500	11.8500	-11.567%	2	1,360	-22.025%
2026-04-28	13.7500	13.7500	13.4000	13.4000	+3.077%	41	1,359	-31.045%
2026-04-27	13.8500	15.0500	13.0000	13.0000	+13.339%	97	1,396	-28.923%
2026-04-24	11.4700	11.4700	11.4700	11.4700	+22.674%	10	1,364	-19.442%
2026-04-23	10.5000	10.5000	9.3500	9.3500	-47.175%	101	1,364	-1.176%
2026-04-22	17.9000	17.9000	16.2500	17.7000	+6.949%	5	1,360	-47.797%
2026-04-21	18.4600	18.6300	16.5500	16.5500	+11.074%	3	1,360	-44.169%
2026-04-20	14.5000	15.8400	14.3100	14.9000	+12.030%	30	1,360	-37.987%
2026-04-17	15.4300	15.4300	12.9300	13.3000	+8.130%	162	1,344	-30.526%
2026-04-16	12.3000	12.3000	12.3000	12.3000	+7.895%	1	1,271	-24.878%
2026-04-15	10.4000	11.4000	10.4000	11.4000	+21.277%	24	1,270	-18.947%
2026-04-14	9.4000	9.4000	9.4000	9.4000	-2.388%	2	1,260	-1.702%
2026-04-13	9.0000	9.7000	9.0000	9.6300	+31.918%	3	1,258	-4.050%
2026-04-10	7.8000	7.8000	7.0200	7.3000	-20.652%	30	1,258	+26.575%
2026-04-09	7.9100	9.2000	7.9100	9.2000	-20.000%	7	1,238	+0.435%
2026-04-08	13.3100	13.4000	11.5000	11.5000	-18.728%	12	1,241	-19.652%
2026-04-07	14.0500	14.3500	14.0500	14.1500	-5.034%	28	1,241	-34.700%
2026-04-06	15.2500	15.2500	14.9000	14.9000	-5.096%	6	1,219	-37.987%
2026-04-02	15.2200	15.7000	15.2200	15.7000	+0.965%	6	1,212	-41.146%
2026-04-01	15.8500	15.8500	15.5500	15.5500	-6.042%	9	1,212	-40.579%
2026-03-31	16.7500	16.7500	16.1500	16.5500	+1.223%	985	1,204	-44.169%
2026-03-30	16.3500	16.3500	16.3500	16.3500	+15.957%	1	774	-43.486%
2026-03-27	14.1500	14.1500	14.1000	14.1000	-5.051%	5	773	-34.468%
2026-03-26	16.4000	16.4000	14.8500	14.8500	-0.336%	552	768	-37.778%
2026-03-25	15.5500	15.5500	14.7600	14.9000	-0.667%	14	369	-37.987%
2026-03-24	16.5800	16.5800	15.0000	15.0000	-25.000%	62	359	-38.400%
2026-03-23	20.0000	20.0000	20.0000	20.0000	-4.306%	1	325	-53.800%
2026-03-20	19.4500	21.7500	19.4500	20.9000	-6.571%	19	324	-55.789%
2026-03-19	22.9800	22.9800	22.2500	22.3700	+2.380%	11	322	-58.695%
2026-03-18	20.2500	21.8500	20.2500	21.8500	+2.824%	52	324	-57.712%
2026-03-17	24.7500	24.7500	21.1000	21.2500	-8.994%	27	297	-56.518%
2026-03-16	23.2500	23.3500	23.1000	23.3500	+12.260%	29	300	-60.428%
2026-03-13	23.2500	23.2500	20.8000	20.8000	-21.509%	56	290	-55.577%
2026-03-12	25.6000	26.5500	25.6000	26.5000	+23.256%	3	277	-65.132%
2026-03-11	24.6500	24.6500	21.2700	21.5000	-8.705%	16	276	-57.023%
2026-03-10	22.9000	23.5500	22.6500	23.5500	-12.061%	4	268	-60.764%
2026-03-09	26.6800	26.7800	26.6800	26.7800	-5.204%	2	267	-65.497%
2026-03-06	26.7900	28.2500	26.7900	28.2500	+0.534%	27	269	-67.292%
2026-03-05	27.8000	28.6300	27.8000	28.1000	+17.328%	17	252	-67.117%
2026-03-04	23.9500	24.0100	23.9500	23.9500	-6.737%	3	239	-61.420%
2026-03-03	23.8700	25.9900	23.8700	25.6800	+7.000%	3	236	-64.019%
2026-03-02	25.0000	25.0000	23.8200	24.0000	-2.041%	20	235	-61.500%
2026-02-27	22.9200	24.5000	22.9200	24.5000	-10.420%	6	252	-62.286%
2026-02-26	25.3200	27.8300	25.2000	27.3500	+14.196%	74	255	-66.216%
2026-02-25	22.3000	23.9500	22.3000	23.9500	+10.521%	51	227	-61.420%
2026-02-24	21.1700	21.6700	21.1700	21.6700	+32.295%	2	227	-57.360%
2026-02-23	18.2200	18.2200	16.3500	16.3800	-18.507%	7	226	-43.590%
2026-02-20	21.5000	21.5000	20.1000	20.1000	-2.427%	16	223	-54.030%
2026-02-19	20.6000	20.6000	20.6000	20.6000	-5.505%	1	210	-55.146%
2026-02-18	21.6600	21.8000	21.6600	21.8000	+8.674%	19	209	-57.615%
2026-02-17	20.0600	20.0600	20.0600	20.0600	-15.359%	2	202	-53.938%
2026-02-13	25.1500	25.1500	23.7000	23.7000	+23.760%	3	201	-61.013%
2026-02-12	21.1500	21.1500	19.1500	19.1500	-4.489%	29	201	-51.749%
2026-02-11	21.5000	21.5000	20.0500	20.0500	-19.800%	45	180	-53.915%
2026-02-10	25.0000	28.0000	25.0000	25.0000	-1.768%	43	148	-63.040%
2026-02-09	25.3200	25.4500	25.3200	25.4500	+9.746%	2	151	-63.694%
2026-02-06	23.2500	23.2500	22.9200	23.1900	-0.685%	7	149	-60.155%
2026-02-05	25.4900	27.7500	23.3500	23.3500	-19.483%	76	149	-60.428%
2026-02-04	25.3500	29.2500	25.3500	29.0000	+10.308%	49	97	-68.138%
2026-02-03	29.4000	29.4000	25.5900	26.2900	-30.615%	11	50	-64.854%
2026-02-02	38.1400	38.1400	37.8900	37.8900	+7.185%	2	46	-75.614%
2026-01-29	35.3200	35.3500	35.3200	35.3500	-26.277%	2	46	-73.861%
2026-01-28	49.1500	49.1500	47.9500	47.9500	+1.054%	23	46	-80.730%
2026-01-27	47.4500	47.5000	47.4500	47.4500	+0.957%	25	32	-80.527%
2026-01-22	47.0000	47.0000	47.0000	47.0000	-1.157%	1	7	-80.340%
2026-01-16	47.5500	47.5500	47.5500	47.5500	-17.247%	1	6	-80.568%
2026-01-13	57.4600	57.4600	57.4600	57.4600	-24.840%	1	6	-83.919%
2026-01-08	76.4500	76.4500	76.4500	76.4500	+3.858%	1	6	-87.914%
2026-01-05	73.7200	73.7200	73.6100	73.6100	-8.331%	2	4	-87.447%
2025-12-29	80.3100	80.4300	80.3000	80.3000	+4.967%	5	4	-88.493%
2025-12-05	76.4400	76.5000	76.4400	76.5000	-0.222%	2	7	-87.922%
2025-11-04	76.6700	76.6700	76.6700	76.6700	-0.260%	1	6	-87.948%
2025-10-30	77.2300	77.2700	76.8700	76.8700	+3.822%	6	6	-87.980%
2025-10-23	74.0400	74.0400	74.0400	74.0400	-5.320%	1	7	-87.520%
2025-10-22	78.2000	78.2000	78.2000	78.2000	+6.452%	2	7	-88.184%
2025-10-20	73.8000	73.8000	73.3500	73.4600	+15.503%	4	5	-87.422%
2025-10-15	63.6000	63.6000	63.6000	63.6000	-1.776%	2	3	-85.472%
2025-10-14	64.9000	64.9000	64.7500	64.7500	+3.849%	2	2	-85.730%
2025-10-07	62.3500	62.3500	62.3500	62.3500	0.000%	1	1	-85.180%