Dark

CRM20260821C200
CRM Aug 21 2026 200.00 Call (CRM260821C00200000)
option OPRA

EOD

Aug 13, 2026

6.25+177.778%(+4.00)1,381

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9100	7.0000	1.5500	6.2500	+177.778%	1,381	13,708	0.000%
2026-08-12	2.1400	3.4600	1.8300	2.2500	-41.558%	449	13,576	+177.778%
2026-08-11	4.5500	5.2000	3.6000	3.8500	-16.304%	942	13,589	+62.338%
2026-08-10	3.1500	5.1000	3.0000	4.6000	+35.294%	578	13,875	+35.870%
2026-08-07	3.4600	4.4500	2.8200	3.4000	+41.667%	715	13,899	+83.824%
2026-08-06	0.8000	2.5000	0.8000	2.4000	-48.052%	1,120	13,694	+160.417%
2026-08-05	5.0500	5.9000	4.0000	4.6200	+6.207%	1,207	13,217	+35.281%
2026-08-04	2.5300	4.4700	2.5300	4.3500	+38.095%	1,070	13,281	+43.678%
2026-08-03	4.0500	6.0000	3.1500	3.1500	+11.307%	478	13,086	+98.413%
2026-07-31	1.7800	2.9000	1.6800	2.8300	+32.243%	5,892	12,902	+120.848%
2026-07-30	2.2900	3.5400	1.5900	2.1400	-53.478%	1,445	10,975	+192.056%
2026-07-29	2.9300	5.1500	2.9100	4.6000	+69.118%	2,383	11,114	+35.870%
2026-07-28	2.0000	3.7200	2.0000	2.7200	+86.301%	795	11,291	+129.779%
2026-07-27	0.6800	1.9800	0.6700	1.4600	+139.344%	551	11,293	+328.082%
2026-07-24	0.4000	0.6300	0.4000	0.6100	+69.444%	552	11,239	+924.590%
2026-07-23	0.6500	0.7300	0.3200	0.3600	-54.430%	762	11,524	+1,636.111%
2026-07-22	1.3400	1.3600	0.7300	0.7900	-54.335%	1,292	11,830	+691.139%
2026-07-21	1.3400	1.9000	1.3400	1.7300	-24.783%	388	11,820	+261.272%
2026-07-20	1.5600	2.5500	1.4500	2.3000	+15.000%	419	11,893	+171.739%
2026-07-17	2.3100	2.5800	1.6700	2.0000	-6.103%	201	11,932	+212.500%
2026-07-16	1.6800	2.5000	1.3900	2.1300	+46.897%	832	11,966	+193.427%
2026-07-15	1.9300	2.2900	1.4500	1.4500	-9.375%	543	11,801	+331.034%
2026-07-14	1.1900	2.1200	0.8200	1.6000	-28.251%	636	11,722	+290.625%
2026-07-13	1.3600	2.3500	1.3600	2.2300	+92.241%	663	11,526	+180.269%
2026-07-10	1.2300	1.4500	1.1000	1.1600	+2.655%	484	11,501	+438.793%
2026-07-09	0.8700	1.2500	0.8000	1.1300	-32.335%	436	11,606	+453.097%
2026-07-08	1.6900	1.7300	1.2800	1.6700	-19.324%	440	11,647	+274.251%
2026-07-07	2.2100	2.5900	1.8600	2.0700	+18.966%	1,686	11,676	+201.932%
2026-07-06	1.5900	1.9500	1.3200	1.7400	-5.435%	653	11,536	+259.195%
2026-07-02	1.5000	1.9700	1.5000	1.8400	+12.195%	1,364	11,209	+239.674%
2026-07-01	1.6400	2.0000	1.5900	1.6400	+49.091%	5,867	11,209	+281.098%
2026-06-30	0.8700	1.2000	0.8700	1.1000	-14.063%	11,060	12,872	+468.182%
2026-06-29	1.4700	1.6800	1.2600	1.2800	-9.220%	1,750	18,775	+388.281%
2026-06-26	1.1500	1.4400	1.1500	1.4100	+63.953%	899	19,565	+343.262%
2026-06-25	1.0000	1.1000	0.8000	0.8600	-25.217%	1,844	19,157	+626.744%
2026-06-24	1.0500	1.5000	1.0500	1.1500	-6.504%	1,108	19,304	+443.478%
2026-06-23	1.3000	1.3900	1.1500	1.2300	+17.143%	3,386	18,620	+408.130%
2026-06-22	1.1400	1.3000	0.8400	1.0500	-10.256%	1,300	18,187	+495.238%
2026-06-18	1.3200	1.4900	1.1400	1.1700	-23.529%	1,188	12,560	+434.188%
2026-06-17	2.2200	2.5200	1.4600	1.5300	-38.800%	7,446	12,560	+308.497%
2026-06-16	2.9100	3.4000	2.3500	2.5000	-24.242%	8,173	12,560	+150.000%
2026-06-15	3.7000	4.0800	3.2500	3.3000	-7.042%	422	6,296	+89.394%
2026-06-12	3.5500	3.6000	3.1000	3.5500	-11.250%	119	6,245	+76.056%
2026-06-11	4.1200	4.1400	3.2500	4.0000	-17.526%	320	6,249	+56.250%
2026-06-10	4.9500	5.8000	4.6800	4.8500	-17.094%	184	6,241	+28.866%
2026-06-09	7.1400	8.3500	5.0000	5.8500	-31.499%	167	6,150	+6.838%
2026-06-08	9.0000	9.4800	8.3000	8.5400	-17.087%	513	6,156	-26.815%
2026-06-05	12.5000	12.5000	9.4500	10.3000	-9.649%	286	5,767	-39.320%
2026-06-04	14.9600	14.9600	11.3000	11.4000	-9.091%	316	5,746	-45.175%
2026-06-03	14.8000	14.8000	12.1000	12.5400	-30.526%	280	5,585	-50.159%
2026-06-02	19.4000	20.0000	15.5000	18.0500	-24.350%	1,035	5,498	-65.374%
2026-06-01	17.5000	25.0000	16.7600	23.8600	+83.538%	440	5,186	-73.806%
2026-05-29	8.6200	14.4000	8.6200	13.0000	+94.030%	1,815	5,140	-51.923%
2026-05-28	5.9000	9.1000	5.9000	6.7000	-24.719%	281	4,341	-6.716%
2026-05-27	9.2000	11.4000	8.4000	8.9000	-9.276%	1,828	4,311	-29.775%
2026-05-26	9.2000	10.6500	8.8000	9.8100	+0.615%	125	4,970	-36.290%
2026-05-22	10.0500	11.0000	9.1000	9.7500	+14.302%	105	4,973	-35.897%
2026-05-21	7.8000	8.5300	7.8000	8.5300	-13.489%	13	4,965	-26.729%
2026-05-20	8.2400	9.8600	8.0500	9.8600	+1.649%	102	4,965	-36.613%
2026-05-19	11.5000	13.3000	9.7000	9.7000	-3.960%	2,520	3,204	-35.567%
2026-05-18	8.4500	10.7500	8.4500	10.1000	+22.424%	241	3,204	-38.119%
2026-05-15	6.7500	8.7200	6.7500	8.2500	+28.906%	104	3,204	-24.242%
2026-05-14	5.7500	6.7500	5.7000	6.4000	+4.065%	135	3,195	-2.344%
2026-05-13	5.9000	6.9300	5.8000	6.1500	-14.938%	106	3,075	+1.626%
2026-05-12	8.7500	8.7500	7.1500	7.2300	-23.330%	42	3,075	-13.555%
2026-05-11	10.8500	10.8500	9.2300	9.4300	-15.804%	169	3,075	-33.722%
2026-05-08	9.8700	11.2000	9.2500	11.2000	-14.764%	63	2,992	-44.196%
2026-05-07	12.5000	14.0000	12.5000	13.1400	+21.667%	154	2,979	-52.435%
2026-05-06	11.8500	12.8000	10.2900	10.8000	-19.040%	67	2,994	-42.130%
2026-05-05	12.4000	13.3400	11.3000	13.3400	+1.832%	15	2,997	-53.148%
2026-05-04	13.1200	15.0900	12.8800	13.1000	+9.167%	203	2,996	-52.290%
2026-05-01	12.2000	12.8000	11.5000	12.0000	+29.310%	26	2,912	-47.917%
2026-04-30	8.9000	9.9000	8.7700	9.2800	-19.444%	40	2,912	-32.651%
2026-04-29	10.1600	11.5200	10.1600	11.5200	-0.690%	65	2,891	-45.747%
2026-04-28	12.3200	12.7500	11.4500	11.6000	+1.933%	72	2,840	-46.121%
2026-04-27	10.7500	13.1500	10.7500	11.3800	+7.156%	298	2,809	-45.079%
2026-04-24	9.7500	10.6200	9.4500	10.6200	+16.066%	39	2,713	-41.149%
2026-04-23	10.5000	10.5000	8.1000	9.1500	-40.777%	202	2,704	-31.694%
2026-04-22	15.3400	15.7600	14.5800	15.4500	+9.574%	31	2,550	-59.547%
2026-04-21	15.0000	17.0000	14.1000	14.1000	+7.881%	52	2,569	-55.674%
2026-04-20	14.5000	14.5000	12.3500	13.0700	+12.189%	150	2,568	-52.181%
2026-04-17	13.1000	13.5500	11.2000	11.6500	+8.777%	72	2,540	-46.352%
2026-04-16	11.4000	11.4000	10.4100	10.7100	+9.846%	32	2,526	-41.643%
2026-04-15	9.1500	10.1000	9.1000	9.7500	+33.562%	1,258	2,506	-35.897%
2026-04-14	8.2500	8.3000	7.3000	7.3000	-8.750%	6	1,514	-14.384%
2026-04-13	6.9500	8.6500	6.9500	8.0000	+28.617%	21	1,513	-21.875%
2026-04-10	6.9200	6.9200	5.9000	6.2200	-16.510%	246	1,512	+0.482%
2026-04-09	8.3500	8.3500	6.7000	7.4500	-19.892%	31	1,564	-16.107%
2026-04-08	11.4000	11.8500	9.1000	9.3000	-24.696%	90	1,564	-32.796%
2026-04-07	12.1000	12.5000	12.0500	12.3500	-4.633%	21	1,513	-49.393%
2026-04-06	13.3000	13.3000	12.9500	12.9500	-5.818%	3	1,504	-51.737%
2026-04-02	12.6000	13.7500	12.6000	13.7500	+1.326%	11	1,501	-54.545%
2026-04-01	14.6200	14.6200	13.4500	13.5700	-7.561%	6	1,501	-53.943%
2026-03-31	13.8000	15.5000	13.7000	14.6800	+3.380%	510	1,501	-57.425%
2026-03-30	12.7300	14.2000	12.7300	14.2000	+21.888%	8	1,013	-55.986%
2026-03-27	12.0000	12.5300	11.5000	11.6500	-13.060%	13	1,017	-46.352%
2026-03-26	14.2000	14.6400	13.0500	13.4000	+2.368%	706	1,015	-53.358%
2026-03-25	14.3700	14.3700	12.0700	13.0900	-0.833%	18	718	-52.254%
2026-03-24	14.8500	14.8500	12.6600	13.2000	-26.050%	117	725	-52.652%
2026-03-23	19.2500	19.2500	17.8500	17.8500	-5.053%	7	638	-64.986%
2026-03-20	16.9300	19.3500	16.9300	18.8000	-1.053%	67	634	-66.755%
2026-03-19	21.5000	21.5000	18.9000	19.0000	-0.262%	17	616	-67.105%
2026-03-18	18.3000	19.3500	18.1500	19.0500	-0.262%	45	619	-67.192%
2026-03-17	20.2500	20.2500	19.0000	19.1000	-6.373%	35	594	-67.277%
2026-03-16	20.5000	20.7000	20.4000	20.4000	+10.870%	23	592	-69.363%
2026-03-13	20.3000	20.7500	18.4000	18.4000	-15.596%	71	592	-66.033%
2026-03-12	23.3200	25.0000	21.8000	21.8000	+12.953%	75	576	-71.330%
2026-03-11	20.7000	21.3000	19.1300	19.3000	-12.313%	36	592	-67.617%
2026-03-10	20.7500	23.0000	20.5000	22.0100	-4.719%	17	571	-71.604%
2026-03-09	23.2500	23.2500	23.1000	23.1000	-9.766%	2	582	-72.944%
2026-03-06	25.8200	25.8200	24.6800	25.6000	-0.737%	45	583	-75.586%
2026-03-05	24.0000	27.1900	24.0000	25.7900	+20.514%	11	575	-75.766%
2026-03-04	22.1500	22.5600	21.4000	21.4000	-8.508%	36	577	-70.794%
2026-03-03	20.9300	24.2000	20.2500	23.3900	+9.044%	9	578	-73.279%
2026-03-02	22.7200	22.7200	20.8600	21.4500	-2.721%	23	580	-70.862%
2026-02-27	20.0000	22.6900	20.0000	22.0500	-10.548%	30	574	-71.655%
2026-02-26	22.0000	25.9300	22.0000	24.6500	+13.542%	86	576	-74.645%
2026-02-25	21.1000	21.8000	20.5000	21.7100	+9.095%	37	522	-71.211%
2026-02-24	17.3600	20.1800	17.3600	19.9000	+33.110%	19	522	-68.593%
2026-02-23	15.0000	15.2300	14.5000	14.9500	-15.297%	32	522	-58.194%
2026-02-20	20.1000	20.4700	17.6500	17.6500	-6.117%	10	508	-64.589%
2026-02-19	19.0500	19.0500	18.2500	18.8000	-4.569%	13	509	-66.755%
2026-02-18	18.2000	19.7500	18.2000	19.7000	+8.242%	22	505	-68.274%
2026-02-17	19.3800	19.3800	18.0500	18.2000	-17.273%	31	499	-65.659%
2026-02-13	21.3000	23.0000	21.3000	22.0000	+24.646%	28	481	-71.591%
2026-02-12	18.4800	19.2000	17.1000	17.6500	-3.022%	22	481	-64.589%
2026-02-11	19.2500	19.6400	17.1500	18.2000	-19.111%	150	480	-65.659%
2026-02-10	22.5000	24.5800	22.5000	22.5000	-2.174%	10	334	-72.222%
2026-02-09	19.4600	23.0300	19.4600	23.0000	+9.420%	13	330	-72.826%
2026-02-06	22.3100	22.3100	19.5000	21.0200	+1.058%	98	328	-70.266%
2026-02-05	24.7000	24.7000	20.8000	20.8000	-18.750%	14	303	-69.952%
2026-02-04	22.0000	25.8800	20.0000	25.6000	+11.304%	19	294	-75.586%
2026-02-03	27.5500	27.5700	23.0000	23.0000	-33.698%	44	285	-72.826%
2026-02-02	35.0900	35.0900	34.6900	34.6900	+7.733%	2	258	-81.983%
2026-01-29	35.7000	35.7000	30.7600	32.2000	-28.285%	13	256	-80.590%
2026-01-28	44.9000	44.9000	44.9000	44.9000	+7.674%	1	252	-86.080%
2026-01-22	41.7000	41.7000	41.7000	41.7000	+4.616%	1	251	-85.012%
2026-01-21	38.5800	39.8600	38.5800	39.8600	-0.100%	2	251	-84.320%
2026-01-20	39.9000	39.9000	39.9000	39.9000	-7.209%	1	250	-84.336%
2026-01-16	44.0000	44.0000	43.0000	43.0000	-22.158%	2	249	-85.465%
2026-01-13	60.8000	60.8000	55.0500	55.2400	-21.311%	8	249	-88.686%
2026-01-09	70.2000	70.2000	70.2000	70.2000	-6.562%	5	247	-91.097%
2026-01-07	74.6700	75.2000	74.6700	75.1300	+4.347%	18	247	-91.681%
2026-01-06	70.2400	72.0000	70.2400	72.0000	+11.300%	4	264	-91.319%
2026-01-02	69.3500	69.3500	64.3700	64.6900	-13.109%	21	262	-90.339%
2025-12-31	74.6000	74.6000	74.4500	74.4500	-1.936%	3	253	-91.605%
2025-12-30	75.9200	75.9200	75.9200	75.9200	+3.433%	2	253	-91.768%
2025-12-12	73.4000	73.4000	73.4000	73.4000	-2.717%	5	255	-91.485%
2025-12-10	75.4500	75.4500	75.4500	75.4500	+3.969%	2	260	-91.716%
2025-12-09	72.5700	72.5700	72.5700	72.5700	+4.961%	1	262	-91.388%
2025-12-08	69.3700	69.3700	69.1400	69.1400	-5.054%	2	262	-90.960%
2025-12-05	72.3900	72.9900	72.1400	72.8200	+50.082%	405	262	-91.417%
2025-11-19	48.5200	48.5200	48.5200	48.5200	-21.041%	16	82	-87.119%
2025-11-14	57.4500	61.4500	57.4500	61.4500	-3.335%	27	66	-89.829%
2025-11-12	63.5700	63.5700	63.5700	63.5700	-10.339%	1	40	-90.168%
2025-11-04	70.7000	70.9000	70.7000	70.9000	-2.476%	2	40	-91.185%
2025-10-31	70.4500	72.7000	70.4500	72.7000	+6.489%	2	39	-91.403%
2025-10-29	68.2000	68.2700	68.2000	68.2700	-6.989%	4	41	-90.845%
2025-10-28	73.1700	73.4000	73.1700	73.4000	+2.744%	3	43	-91.485%
2025-10-27	71.9500	71.9500	71.3000	71.4400	+1.333%	4	41	-91.251%
2025-10-24	70.7000	70.7000	70.5000	70.5000	-0.704%	2	41	-91.135%
2025-10-23	71.0000	71.0000	71.0000	71.0000	+1.748%	4	40	-91.197%
2025-10-20	65.4100	69.8000	65.4100	69.7800	+11.827%	3	36	-91.043%
2025-10-17	62.4000	62.4000	62.4000	62.4000	-4.000%	1	37	-89.984%
2025-10-16	65.3500	65.5500	65.0000	65.0000	+12.515%	5	36	-90.385%
2025-10-06	56.8000	57.7700	56.8000	57.7700	-8.534%	2	35	-89.181%
2025-09-23	63.7000	63.7000	63.1600	63.1600	-0.848%	2	34	-90.104%
2025-09-19	63.7000	63.7000	63.7000	63.7000	+6.167%	2	35	-90.188%
2025-09-17	60.0000	60.0000	60.0000	60.0000	-6.557%	1	33	-89.583%
2025-09-10	64.2100	64.2100	64.2100	64.2100	-5.295%	2	33	-90.266%
2025-09-08	67.8000	67.8000	67.8000	67.8000	+12.307%	1	34	-90.782%
2025-09-04	57.9000	60.3700	57.9000	60.3700	-9.761%	18	33	-89.647%
2025-09-02	66.9000	66.9000	66.9000	66.9000	-5.775%	1	15	-90.658%
2025-08-28	71.0000	71.0000	71.0000	71.0000	+7.089%	1	16	-91.197%
2025-08-27	66.3000	66.3000	66.3000	66.3000	+1.953%	10	15	-90.573%
2025-08-22	65.0300	65.0300	65.0300	65.0300	-0.184%	4	5	-90.389%
2025-08-20	65.1500	65.1500	65.1500	65.1500	0.000%	1	1	-90.407%