Dark

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

EOD

Jun 29, 2026

1.28-9.220%(-0.13)1,750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.4700	1.6800	1.2600	1.2800	-9.220%	1,750	18,775	0.000%
2026-06-26	1.1500	1.4400	1.1500	1.4100	+63.953%	899	19,565	-9.220%
2026-06-25	1.0000	1.1000	0.8000	0.8600	-25.217%	1,844	19,157	+48.837%
2026-06-24	1.0500	1.5000	1.0500	1.1500	-6.504%	1,108	19,304	+11.304%
2026-06-23	1.3000	1.3900	1.1500	1.2300	+17.143%	3,386	18,620	+4.065%
2026-06-22	1.1400	1.3000	0.8400	1.0500	-10.256%	1,300	18,187	+21.905%
2026-06-18	1.3200	1.4900	1.1400	1.1700	-23.529%	1,188	12,560	+9.402%
2026-06-17	2.2200	2.5200	1.4600	1.5300	-38.800%	7,446	12,560	-16.340%
2026-06-16	2.9100	3.4000	2.3500	2.5000	-24.242%	8,173	12,560	-48.800%
2026-06-15	3.7000	4.0800	3.2500	3.3000	-7.042%	422	6,296	-61.212%
2026-06-12	3.5500	3.6000	3.1000	3.5500	-11.250%	119	6,245	-63.944%
2026-06-11	4.1200	4.1400	3.2500	4.0000	-17.526%	320	6,249	-68.000%
2026-06-10	4.9500	5.8000	4.6800	4.8500	-17.094%	184	6,241	-73.608%
2026-06-09	7.1400	8.3500	5.0000	5.8500	-31.499%	167	6,150	-78.120%
2026-06-08	9.0000	9.4800	8.3000	8.5400	-17.087%	513	6,156	-85.012%
2026-06-05	12.5000	12.5000	9.4500	10.3000	-9.649%	286	5,767	-87.573%
2026-06-04	14.9600	14.9600	11.3000	11.4000	-9.091%	316	5,746	-88.772%
2026-06-03	14.8000	14.8000	12.1000	12.5400	-30.526%	280	5,585	-89.793%
2026-06-02	19.4000	20.0000	15.5000	18.0500	-24.350%	1,035	5,498	-92.909%
2026-06-01	17.5000	25.0000	16.7600	23.8600	+83.538%	440	5,186	-94.635%
2026-05-29	8.6200	14.4000	8.6200	13.0000	+94.030%	1,815	5,140	-90.154%
2026-05-28	5.9000	9.1000	5.9000	6.7000	-24.719%	281	4,341	-80.896%
2026-05-27	9.2000	11.4000	8.4000	8.9000	-9.276%	1,828	4,311	-85.618%
2026-05-26	9.2000	10.6500	8.8000	9.8100	+0.615%	125	4,970	-86.952%
2026-05-22	10.0500	11.0000	9.1000	9.7500	+14.302%	105	4,973	-86.872%
2026-05-21	7.8000	8.5300	7.8000	8.5300	-13.489%	13	4,965	-84.994%
2026-05-20	8.2400	9.8600	8.0500	9.8600	+1.649%	102	4,965	-87.018%
2026-05-19	11.5000	13.3000	9.7000	9.7000	-3.960%	2,520	3,204	-86.804%
2026-05-18	8.4500	10.7500	8.4500	10.1000	+22.424%	241	3,204	-87.327%
2026-05-15	6.7500	8.7200	6.7500	8.2500	+28.906%	104	3,204	-84.485%
2026-05-14	5.7500	6.7500	5.7000	6.4000	+4.065%	135	3,195	-80.000%
2026-05-13	5.9000	6.9300	5.8000	6.1500	-14.938%	106	3,075	-79.187%
2026-05-12	8.7500	8.7500	7.1500	7.2300	-23.330%	42	3,075	-82.296%
2026-05-11	10.8500	10.8500	9.2300	9.4300	-15.804%	169	3,075	-86.426%
2026-05-08	9.8700	11.2000	9.2500	11.2000	-14.764%	63	2,992	-88.571%
2026-05-07	12.5000	14.0000	12.5000	13.1400	+21.667%	154	2,979	-90.259%
2026-05-06	11.8500	12.8000	10.2900	10.8000	-19.040%	67	2,994	-88.148%
2026-05-05	12.4000	13.3400	11.3000	13.3400	+1.832%	15	2,997	-90.405%
2026-05-04	13.1200	15.0900	12.8800	13.1000	+9.167%	203	2,996	-90.229%
2026-05-01	12.2000	12.8000	11.5000	12.0000	+29.310%	26	2,912	-89.333%
2026-04-30	8.9000	9.9000	8.7700	9.2800	-19.444%	40	2,912	-86.207%
2026-04-29	10.1600	11.5200	10.1600	11.5200	-0.690%	65	2,891	-88.889%
2026-04-28	12.3200	12.7500	11.4500	11.6000	+1.933%	72	2,840	-88.966%
2026-04-27	10.7500	13.1500	10.7500	11.3800	+7.156%	298	2,809	-88.752%
2026-04-24	9.7500	10.6200	9.4500	10.6200	+16.066%	39	2,713	-87.947%
2026-04-23	10.5000	10.5000	8.1000	9.1500	-40.777%	202	2,704	-86.011%
2026-04-22	15.3400	15.7600	14.5800	15.4500	+9.574%	31	2,550	-91.715%
2026-04-21	15.0000	17.0000	14.1000	14.1000	+7.881%	52	2,569	-90.922%
2026-04-20	14.5000	14.5000	12.3500	13.0700	+12.189%	150	2,568	-90.207%
2026-04-17	13.1000	13.5500	11.2000	11.6500	+8.777%	72	2,540	-89.013%
2026-04-16	11.4000	11.4000	10.4100	10.7100	+9.846%	32	2,526	-88.049%
2026-04-15	9.1500	10.1000	9.1000	9.7500	+33.562%	1,258	2,506	-86.872%
2026-04-14	8.2500	8.3000	7.3000	7.3000	-8.750%	6	1,514	-82.466%
2026-04-13	6.9500	8.6500	6.9500	8.0000	+28.617%	21	1,513	-84.000%
2026-04-10	6.9200	6.9200	5.9000	6.2200	-16.510%	246	1,512	-79.421%
2026-04-09	8.3500	8.3500	6.7000	7.4500	-19.892%	31	1,564	-82.819%
2026-04-08	11.4000	11.8500	9.1000	9.3000	-24.696%	90	1,564	-86.237%
2026-04-07	12.1000	12.5000	12.0500	12.3500	-4.633%	21	1,513	-89.636%
2026-04-06	13.3000	13.3000	12.9500	12.9500	-5.818%	3	1,504	-90.116%
2026-04-02	12.6000	13.7500	12.6000	13.7500	+1.326%	11	1,501	-90.691%
2026-04-01	14.6200	14.6200	13.4500	13.5700	-7.561%	6	1,501	-90.567%
2026-03-31	13.8000	15.5000	13.7000	14.6800	+3.380%	510	1,501	-91.281%
2026-03-30	12.7300	14.2000	12.7300	14.2000	+21.888%	8	1,013	-90.986%
2026-03-27	12.0000	12.5300	11.5000	11.6500	-13.060%	13	1,017	-89.013%
2026-03-26	14.2000	14.6400	13.0500	13.4000	+2.368%	706	1,015	-90.448%
2026-03-25	14.3700	14.3700	12.0700	13.0900	-0.833%	18	718	-90.222%
2026-03-24	14.8500	14.8500	12.6600	13.2000	-26.050%	117	725	-90.303%
2026-03-23	19.2500	19.2500	17.8500	17.8500	-5.053%	7	638	-92.829%
2026-03-20	16.9300	19.3500	16.9300	18.8000	-1.053%	67	634	-93.191%
2026-03-19	21.5000	21.5000	18.9000	19.0000	-0.262%	17	616	-93.263%
2026-03-18	18.3000	19.3500	18.1500	19.0500	-0.262%	45	619	-93.281%
2026-03-17	20.2500	20.2500	19.0000	19.1000	-6.373%	35	594	-93.298%
2026-03-16	20.5000	20.7000	20.4000	20.4000	+10.870%	23	592	-93.725%
2026-03-13	20.3000	20.7500	18.4000	18.4000	-15.596%	71	592	-93.043%
2026-03-12	23.3200	25.0000	21.8000	21.8000	+12.953%	75	576	-94.128%
2026-03-11	20.7000	21.3000	19.1300	19.3000	-12.313%	36	592	-93.368%
2026-03-10	20.7500	23.0000	20.5000	22.0100	-4.719%	17	571	-94.184%
2026-03-09	23.2500	23.2500	23.1000	23.1000	-9.766%	2	582	-94.459%
2026-03-06	25.8200	25.8200	24.6800	25.6000	-0.737%	45	583	-95.000%
2026-03-05	24.0000	27.1900	24.0000	25.7900	+20.514%	11	575	-95.037%
2026-03-04	22.1500	22.5600	21.4000	21.4000	-8.508%	36	577	-94.019%
2026-03-03	20.9300	24.2000	20.2500	23.3900	+9.044%	9	578	-94.528%
2026-03-02	22.7200	22.7200	20.8600	21.4500	-2.721%	23	580	-94.033%
2026-02-27	20.0000	22.6900	20.0000	22.0500	-10.548%	30	574	-94.195%
2026-02-26	22.0000	25.9300	22.0000	24.6500	+13.542%	86	576	-94.807%
2026-02-25	21.1000	21.8000	20.5000	21.7100	+9.095%	37	522	-94.104%
2026-02-24	17.3600	20.1800	17.3600	19.9000	+33.110%	19	522	-93.568%
2026-02-23	15.0000	15.2300	14.5000	14.9500	-15.297%	32	522	-91.438%
2026-02-20	20.1000	20.4700	17.6500	17.6500	-6.117%	10	508	-92.748%
2026-02-19	19.0500	19.0500	18.2500	18.8000	-4.569%	13	509	-93.191%
2026-02-18	18.2000	19.7500	18.2000	19.7000	+8.242%	22	505	-93.503%
2026-02-17	19.3800	19.3800	18.0500	18.2000	-17.273%	31	499	-92.967%
2026-02-13	21.3000	23.0000	21.3000	22.0000	+24.646%	28	481	-94.182%
2026-02-12	18.4800	19.2000	17.1000	17.6500	-3.022%	22	481	-92.748%
2026-02-11	19.2500	19.6400	17.1500	18.2000	-19.111%	150	480	-92.967%
2026-02-10	22.5000	24.5800	22.5000	22.5000	-2.174%	10	334	-94.311%
2026-02-09	19.4600	23.0300	19.4600	23.0000	+9.420%	13	330	-94.435%
2026-02-06	22.3100	22.3100	19.5000	21.0200	+1.058%	98	328	-93.911%
2026-02-05	24.7000	24.7000	20.8000	20.8000	-18.750%	14	303	-93.846%
2026-02-04	22.0000	25.8800	20.0000	25.6000	+11.304%	19	294	-95.000%
2026-02-03	27.5500	27.5700	23.0000	23.0000	-33.698%	44	285	-94.435%
2026-02-02	35.0900	35.0900	34.6900	34.6900	+7.733%	2	258	-96.310%
2026-01-29	35.7000	35.7000	30.7600	32.2000	-28.285%	13	256	-96.025%
2026-01-28	44.9000	44.9000	44.9000	44.9000	+7.674%	1	252	-97.149%
2026-01-22	41.7000	41.7000	41.7000	41.7000	+4.616%	1	251	-96.930%
2026-01-21	38.5800	39.8600	38.5800	39.8600	-0.100%	2	251	-96.789%
2026-01-20	39.9000	39.9000	39.9000	39.9000	-7.209%	1	250	-96.792%
2026-01-16	44.0000	44.0000	43.0000	43.0000	-22.158%	2	249	-97.023%
2026-01-13	60.8000	60.8000	55.0500	55.2400	-21.311%	8	249	-97.683%
2026-01-09	70.2000	70.2000	70.2000	70.2000	-6.562%	5	247	-98.177%
2026-01-07	74.6700	75.2000	74.6700	75.1300	+4.347%	18	247	-98.296%
2026-01-06	70.2400	72.0000	70.2400	72.0000	+11.300%	4	264	-98.222%
2026-01-02	69.3500	69.3500	64.3700	64.6900	-13.109%	21	262	-98.021%
2025-12-31	74.6000	74.6000	74.4500	74.4500	-1.936%	3	253	-98.281%
2025-12-30	75.9200	75.9200	75.9200	75.9200	+3.433%	2	253	-98.314%
2025-12-12	73.4000	73.4000	73.4000	73.4000	-2.717%	5	255	-98.256%
2025-12-10	75.4500	75.4500	75.4500	75.4500	+3.969%	2	260	-98.304%
2025-12-09	72.5700	72.5700	72.5700	72.5700	+4.961%	1	262	-98.236%
2025-12-08	69.3700	69.3700	69.1400	69.1400	-5.054%	2	262	-98.149%
2025-12-05	72.3900	72.9900	72.1400	72.8200	+50.082%	405	262	-98.242%
2025-11-19	48.5200	48.5200	48.5200	48.5200	-21.041%	16	82	-97.362%
2025-11-14	57.4500	61.4500	57.4500	61.4500	-3.335%	27	66	-97.917%
2025-11-12	63.5700	63.5700	63.5700	63.5700	-10.339%	1	40	-97.986%
2025-11-04	70.7000	70.9000	70.7000	70.9000	-2.476%	2	40	-98.195%
2025-10-31	70.4500	72.7000	70.4500	72.7000	+6.489%	2	39	-98.239%
2025-10-29	68.2000	68.2700	68.2000	68.2700	-6.989%	4	41	-98.125%
2025-10-28	73.1700	73.4000	73.1700	73.4000	+2.744%	3	43	-98.256%
2025-10-27	71.9500	71.9500	71.3000	71.4400	+1.333%	4	41	-98.208%
2025-10-24	70.7000	70.7000	70.5000	70.5000	-0.704%	2	41	-98.184%
2025-10-23	71.0000	71.0000	71.0000	71.0000	+1.748%	4	40	-98.197%
2025-10-20	65.4100	69.8000	65.4100	69.7800	+11.827%	3	36	-98.166%
2025-10-17	62.4000	62.4000	62.4000	62.4000	-4.000%	1	37	-97.949%
2025-10-16	65.3500	65.5500	65.0000	65.0000	+12.515%	5	36	-98.031%
2025-10-06	56.8000	57.7700	56.8000	57.7700	-8.534%	2	35	-97.784%
2025-09-23	63.7000	63.7000	63.1600	63.1600	-0.848%	2	34	-97.973%
2025-09-19	63.7000	63.7000	63.7000	63.7000	+6.167%	2	35	-97.991%
2025-09-17	60.0000	60.0000	60.0000	60.0000	-6.557%	1	33	-97.867%
2025-09-10	64.2100	64.2100	64.2100	64.2100	-5.295%	2	33	-98.007%
2025-09-08	67.8000	67.8000	67.8000	67.8000	+12.307%	1	34	-98.112%
2025-09-04	57.9000	60.3700	57.9000	60.3700	-9.761%	18	33	-97.880%
2025-09-02	66.9000	66.9000	66.9000	66.9000	-5.775%	1	15	-98.087%
2025-08-28	71.0000	71.0000	71.0000	71.0000	+7.089%	1	16	-98.197%
2025-08-27	66.3000	66.3000	66.3000	66.3000	+1.953%	10	15	-98.069%
2025-08-22	65.0300	65.0300	65.0300	65.0300	-0.184%	4	5	-98.032%
2025-08-20	65.1500	65.1500	65.1500	65.1500	0.000%	1	1	-98.035%