Dark

CRM20260821C210
CRM Aug 21 2026 210.00 Call (CRM260821C00210000)
option OPRA

EOD

Jun 29, 2026

0.8400-4.545%(-0.0400)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9200	1.0100	0.8300	0.8400	-4.545%	54	3,566	0.000%
2026-06-26	0.7500	0.9000	0.7500	0.8800	+46.667%	62	3,552	-4.545%
2026-06-25	0.6000	0.6300	0.5500	0.6000	-20.000%	57	3,560	+40.000%
2026-06-24	0.7900	0.9200	0.7300	0.7500	-5.063%	61	3,546	+12.000%
2026-06-23	0.8600	0.9000	0.7800	0.7900	+6.757%	82	3,543	+6.329%
2026-06-22	0.6600	0.8000	0.5700	0.7400	+4.225%	149	3,516	+13.514%
2026-06-18	0.8800	1.0000	0.7000	0.7100	-27.551%	287	3,730	+18.310%
2026-06-17	1.4300	1.5100	0.9200	0.9800	-40.606%	743	3,730	-14.286%
2026-06-16	2.1500	2.2000	1.5500	1.6500	-23.963%	319	3,730	-49.091%
2026-06-15	2.3100	2.6000	2.1600	2.1700	-7.265%	71	3,793	-61.290%
2026-06-12	2.3200	2.4200	2.1500	2.3400	-8.594%	164	3,778	-64.103%
2026-06-11	2.7100	3.0700	2.2100	2.5600	-20.000%	234	3,722	-67.188%
2026-06-10	3.4000	4.0000	3.1500	3.2000	-21.182%	82	3,672	-73.750%
2026-06-09	5.0000	6.0000	3.4000	4.0600	-32.781%	148	3,636	-79.310%
2026-06-08	6.2100	6.4500	5.9100	6.0400	-17.260%	35	3,581	-86.093%
2026-06-05	9.3000	9.3000	6.8500	7.3000	-16.092%	102	3,567	-88.493%
2026-06-04	11.4700	11.4700	8.3700	8.7000	-6.552%	159	3,610	-90.345%
2026-06-03	13.0000	13.3000	8.9500	9.3100	-33.405%	149	3,631	-90.977%
2026-06-02	12.4500	15.7600	11.9100	13.9800	-27.035%	529	3,635	-93.991%
2026-06-01	13.1000	20.0500	13.1000	19.1600	+98.344%	1,207	3,399	-95.616%
2026-05-29	5.9000	11.1000	5.9000	9.6600	+101.250%	543	2,807	-91.304%
2026-05-28	4.2900	6.6000	4.2900	4.8000	-26.718%	123	2,706	-82.500%
2026-05-27	7.4700	8.5000	6.5300	6.5500	-9.655%	74	2,733	-87.176%
2026-05-26	7.1100	7.9200	6.6600	7.2500	-3.333%	47	2,720	-88.414%
2026-05-22	6.8500	7.5000	6.5500	7.5000	+20.968%	8	2,713	-88.800%
2026-05-21	5.6000	6.2000	5.6000	6.2000	-12.676%	13	2,710	-86.452%
2026-05-20	5.5500	7.1000	5.5500	7.1000	+0.709%	19	2,710	-88.169%
2026-05-19	9.5000	10.2400	7.0500	7.0500	-4.730%	87	2,614	-88.085%
2026-05-18	6.5000	7.7500	6.5000	7.4000	+19.355%	154	2,614	-88.649%
2026-05-15	5.0000	6.5000	5.0000	6.2000	+34.783%	29	2,614	-86.452%
2026-05-14	4.4000	4.9000	4.4000	4.6000	+4.545%	43	2,605	-81.739%
2026-05-13	4.7700	4.7700	4.1500	4.4000	-15.385%	36	2,445	-80.909%
2026-05-12	6.6500	6.6500	5.2000	5.2000	-26.241%	121	2,445	-83.846%
2026-05-11	8.1500	8.1500	6.9000	7.0500	-16.071%	62	2,445	-88.085%
2026-05-08	7.0300	8.5000	6.5000	8.4000	-16.418%	29	2,441	-90.000%
2026-05-07	9.6600	10.4000	9.5000	10.0500	+31.545%	53	2,437	-91.642%
2026-05-06	8.5000	8.6500	7.5000	7.6400	-24.729%	32	2,450	-89.005%
2026-05-05	9.3100	10.1500	8.5000	10.1500	+3.571%	68	2,434	-91.724%
2026-05-04	9.0500	11.2400	9.0500	9.8000	+7.104%	82	2,398	-91.429%
2026-05-01	9.0700	9.8000	7.7000	9.1500	+28.511%	58	2,302	-90.820%
2026-04-30	7.3000	7.3000	6.5500	7.1200	-13.697%	15	2,302	-88.202%
2026-04-29	7.9200	8.7200	7.8000	8.2500	-5.172%	20	2,312	-89.818%
2026-04-28	9.4500	9.4500	8.5500	8.7000	-6.452%	238	2,308	-90.345%
2026-04-27	7.8000	10.0000	7.8000	9.3000	+20.000%	108	2,395	-90.968%
2026-04-24	7.4600	7.7500	7.2000	7.7500	+13.971%	24	2,378	-89.161%
2026-04-23	7.5100	7.5100	5.9000	6.8000	-42.226%	265	2,367	-87.647%
2026-04-22	11.3000	12.0000	11.0000	11.7700	+7.982%	37	2,327	-92.863%
2026-04-21	9.8500	13.0000	9.8500	10.9000	+11.795%	140	2,291	-92.294%
2026-04-20	9.9700	10.5500	9.1800	9.7500	+18.902%	122	2,291	-91.385%
2026-04-17	9.5400	10.0800	8.2000	8.2000	+2.500%	81	2,261	-89.756%
2026-04-16	7.3000	8.0000	7.3000	8.0000	+8.108%	7	2,255	-89.500%
2026-04-15	6.4500	7.4000	6.2500	7.4000	+39.623%	46	2,255	-88.649%
2026-04-14	6.2500	6.4000	5.2500	5.3000	-1.852%	33	2,273	-84.151%
2026-04-13	4.6000	5.4000	4.6000	5.4000	+24.138%	5	2,292	-84.444%
2026-04-10	5.2000	5.2000	4.3000	4.3500	-19.444%	111	2,289	-80.690%
2026-04-09	4.6200	5.5000	4.4500	5.4000	-16.149%	68	2,282	-84.444%
2026-04-08	8.3000	8.7000	6.4400	6.4400	-28.840%	46	2,281	-86.957%
2026-04-07	9.5500	9.5500	9.0000	9.0500	-4.536%	48	2,280	-90.718%
2026-04-06	10.2200	10.2300	9.4800	9.4800	-9.714%	168	2,287	-91.139%
2026-04-02	9.3000	10.8500	9.3000	10.5000	+6.599%	4	2,274	-92.000%
2026-04-01	10.0000	10.2600	9.8500	9.8500	-10.046%	107	2,274	-91.472%
2026-03-31	10.6000	11.1000	10.6000	10.9500	+3.205%	1,006	2,222	-92.329%
2026-03-30	7.9000	10.6100	7.9000	10.6100	+22.659%	4	1,288	-92.083%
2026-03-27	9.1600	9.1600	8.5500	8.6500	-17.462%	8	1,289	-90.289%
2026-03-26	10.0000	10.5100	9.8500	10.4800	+11.966%	27	1,292	-91.985%
2026-03-25	10.1500	10.1500	9.3600	9.3600	-6.866%	3	1,276	-91.026%
2026-03-24	12.6500	12.6500	9.8000	10.0500	-32.095%	71	1,276	-91.642%
2026-03-23	14.6000	14.8000	13.4000	14.8000	+15.265%	59	1,287	-94.324%
2026-03-20	12.8400	12.8400	12.8400	12.8400	-10.647%	9	1,251	-93.458%
2026-03-19	14.7000	14.7000	14.3700	14.3700	-0.897%	870	1,249	-94.154%
2026-03-18	14.0000	14.5000	13.9000	14.5000	0.000%	16	506	-94.207%
2026-03-17	17.7000	17.7000	14.5000	14.5000	-9.938%	29	490	-94.207%
2026-03-16	15.8000	16.4000	15.8000	16.1000	+13.380%	50	485	-94.783%
2026-03-13	16.2000	16.2000	14.1500	14.2000	-15.976%	57	436	-94.085%
2026-03-12	17.8000	19.4000	16.9000	16.9000	+10.098%	124	381	-95.030%
2026-03-11	16.6000	16.8500	14.7800	15.3500	-12.034%	99	352	-94.528%
2026-03-10	16.2000	17.4500	15.5500	17.4500	-5.163%	10	292	-95.186%
2026-03-09	19.8500	19.8500	18.4000	18.4000	-8.685%	2	291	-95.435%
2026-03-06	21.0800	21.0800	20.1500	20.1500	-5.399%	5	295	-95.831%
2026-03-05	21.0000	21.5000	20.3100	21.3000	+27.545%	22	296	-96.056%
2026-03-04	17.6000	18.1000	16.7000	16.7000	-3.468%	31	295	-94.970%
2026-03-02	18.7000	18.7000	17.1500	17.3000	-3.352%	165	305	-95.145%
2026-02-27	16.8000	17.9500	16.8000	17.9000	-12.683%	38	210	-95.307%
2026-02-26	19.0700	21.2500	18.6500	20.5000	+15.754%	88	206	-95.902%
2026-02-25	16.7500	17.7100	16.7500	17.7100	+13.817%	34	178	-95.257%
2026-02-24	15.4000	15.5600	15.4000	15.5600	+31.864%	7	178	-94.602%
2026-02-23	12.0200	12.0200	11.6000	11.8000	-22.368%	21	176	-92.881%
2026-02-20	16.9900	17.6500	15.0000	15.2000	-5.000%	36	177	-94.474%
2026-02-18	15.3500	16.0000	15.3500	16.0000	+9.589%	25	188	-94.750%
2026-02-17	15.4500	15.4500	14.5300	14.6000	-16.571%	14	185	-94.247%
2026-02-13	17.7500	17.9100	17.5000	17.5000	+13.269%	19	198	-95.200%
2026-02-12	15.5500	15.5500	13.8000	15.4500	+2.318%	22	198	-94.563%
2026-02-11	15.1000	15.1000	15.1000	15.1000	-23.968%	1	195	-94.437%
2026-02-10	20.5000	20.5500	19.3500	19.8600	+8.052%	28	194	-95.770%
2026-02-09	17.4600	18.3800	17.4600	18.3800	+9.080%	3	199	-95.430%
2026-02-06	16.3400	16.8500	16.3400	16.8500	-3.161%	5	197	-95.015%
2026-02-05	20.3000	20.3000	17.4000	17.4000	-20.729%	38	197	-95.172%
2026-02-04	19.2600	21.9500	19.2600	21.9500	+13.437%	15	171	-96.173%
2026-02-03	22.7500	22.7700	18.9300	19.3500	-27.256%	39	170	-95.659%
2026-02-02	29.7500	29.7500	26.5500	26.6000	-1.115%	53	156	-96.842%
2026-01-30	28.0000	28.5000	26.9000	26.9000	-0.738%	45	163	-96.877%
2026-01-29	28.0000	28.0000	25.5700	27.1000	-26.757%	55	147	-96.900%
2026-01-27	37.6800	37.6800	37.0000	37.0000	-4.835%	6	105	-97.730%
2026-01-26	38.8800	38.8800	38.8800	38.8800	+6.521%	1	109	-97.840%
2026-01-22	34.5000	36.6000	34.5000	36.5000	+8.052%	3	108	-97.699%
2026-01-20	36.6500	36.7200	33.7800	33.7800	-44.623%	4	107	-97.513%
2026-01-09	61.0000	61.0000	61.0000	61.0000	-1.533%	1	108	-98.623%
2026-01-06	61.9500	61.9500	61.9500	61.9500	-8.897%	1	108	-98.644%
2025-12-30	68.0500	68.0500	68.0000	68.0000	+0.295%	12	108	-98.765%
2025-12-29	68.1400	68.1500	67.7600	67.8000	+3.654%	160	104	-98.761%
2025-12-12	66.0000	66.0000	65.4100	65.4100	-1.268%	2	24	-98.716%
2025-12-10	66.2500	66.2500	66.2500	66.2500	+1.579%	4	23	-98.732%
2025-12-09	65.2200	65.2200	65.2200	65.2200	+1.116%	1	19	-98.712%
2025-12-05	64.5000	64.5000	64.5000	64.5000	+19.114%	1	18	-98.698%
2025-11-11	54.1500	54.1500	54.1500	54.1500	+4.035%	1	20	-98.449%
2025-11-07	49.4200	52.0500	49.4200	52.0500	+5.024%	2	20	-98.386%
2025-11-06	48.9400	49.5600	48.9400	49.5600	-25.941%	2	22	-98.305%
2025-11-03	66.9200	66.9200	66.9200	66.9200	+1.594%	1	20	-98.745%
2025-10-31	65.8700	65.8700	65.8700	65.8700	+8.517%	2	20	-98.725%
2025-10-29	60.1000	60.7000	59.9500	60.7000	-8.350%	12	22	-98.616%
2025-10-28	66.0500	66.2300	66.0500	66.2300	+3.194%	3	13	-98.732%
2025-10-27	64.1600	64.1800	64.1600	64.1800	+1.310%	2	13	-98.691%
2025-10-24	63.4800	63.4800	63.3500	63.3500	+1.117%	2	13	-98.674%
2025-10-20	62.7500	62.7500	62.6500	62.6500	+11.437%	21	12	-98.659%
2025-10-17	56.2200	56.2200	56.2200	56.2200	+2.779%	2	4	-98.506%
2025-10-14	54.8000	54.8000	54.7000	54.7000	+2.243%	2	3	-98.464%
2025-09-30	53.5000	53.5000	53.5000	53.5000	-0.372%	1	4	-98.430%
2025-09-26	53.7000	53.7000	53.7000	53.7000	+1.608%	3	4	-98.436%
2025-09-25	52.8500	52.8500	52.8500	52.8500	+0.190%	1	5	-98.411%
2025-09-15	52.7500	52.7500	52.7500	52.7500	+7.653%	2	4	-98.408%
2025-09-04	49.0000	49.0000	49.0000	49.0000	-22.774%	1	2	-98.286%
2025-08-29	63.4500	63.4500	63.4500	63.4500	+12.004%	1	2	-98.676%
2025-08-26	56.6500	56.6500	56.6500	56.6500	-5.583%	1	2	-98.517%
2025-08-19	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-98.600%