Dark

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

EOD

Aug 13, 2026

2.34+310.526%(+1.77)2,436

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6700	2.7800	0.3100	2.3400	+310.526%	2,436	7,470	0.000%
2026-08-12	0.5800	0.9800	0.4400	0.5700	-55.469%	1,695	7,372	+310.526%
2026-08-11	1.6100	1.8700	1.1100	1.2800	-20.497%	504	8,389	+82.813%
2026-08-10	0.9200	1.8600	0.9200	1.6100	+21.970%	848	8,226	+45.342%
2026-08-07	1.4500	1.7700	1.0200	1.3200	+38.947%	1,115	8,083	+77.273%
2026-08-06	0.5000	1.0000	0.5000	0.9500	-55.814%	174	7,841	+146.316%
2026-08-05	3.5000	3.5000	1.9100	2.1500	+4.878%	900	7,805	+8.837%
2026-08-04	1.3400	2.1000	1.3400	2.0500	+35.762%	252	7,918	+14.146%
2026-08-03	1.9000	3.0500	1.5100	1.5100	+11.029%	1,010	7,831	+54.967%
2026-07-31	0.7200	1.4300	0.7200	1.3600	+41.667%	802	7,330	+72.059%
2026-07-30	1.5900	1.5900	0.7200	0.9600	-59.494%	422	6,648	+143.750%
2026-07-29	1.5500	2.7000	1.4700	2.3700	+78.195%	3,731	6,734	-1.266%
2026-07-28	1.0100	1.9500	1.0100	1.3300	+95.588%	1,505	5,629	+75.940%
2026-07-27	0.3900	0.9500	0.3900	0.6800	+183.333%	335	5,659	+244.118%
2026-07-24	0.2500	0.2800	0.2200	0.2400	-11.111%	100	5,614	+875.000%
2026-07-23	0.2700	0.2800	0.1400	0.2700	-28.947%	450	5,595	+766.667%
2026-07-22	0.7000	0.7300	0.3800	0.3800	-57.778%	122	5,710	+515.789%
2026-07-21	0.9900	0.9900	0.8200	0.9000	-27.419%	67	5,686	+160.000%
2026-07-20	0.9300	1.3800	0.7800	1.2400	+13.761%	246	5,692	+88.710%
2026-07-17	1.4200	1.4200	0.9500	1.0900	-3.540%	29	5,670	+114.679%
2026-07-16	1.0000	1.3600	0.8500	1.1300	+43.038%	375	5,675	+107.080%
2026-07-15	0.9800	1.2300	0.7900	0.7900	-21.000%	2,988	5,851	+196.203%
2026-07-14	0.6500	1.2000	0.6500	1.0000	-23.077%	209	4,025	+134.000%
2026-07-13	0.8500	1.3400	0.8200	1.3000	+88.406%	438	4,074	+80.000%
2026-07-10	0.7800	0.7800	0.6500	0.6900	+9.524%	71	3,879	+239.130%
2026-07-09	0.4000	0.7100	0.4000	0.6300	-30.769%	144	3,871	+271.429%
2026-07-08	0.8300	0.9100	0.8000	0.9100	-23.529%	228	3,817	+157.143%
2026-07-07	1.2600	1.4700	1.0600	1.1900	+19.000%	116	3,680	+96.639%
2026-07-06	0.9400	1.1500	0.7800	1.0000	-12.281%	90	3,638	+134.000%
2026-07-02	1.0000	1.1400	0.9500	1.1400	+14.000%	63	3,617	+105.263%
2026-07-01	1.1800	1.1800	0.9400	1.0000	+49.254%	276	3,617	+134.000%
2026-06-30	0.6000	0.6700	0.5800	0.6700	-20.238%	13	3,578	+249.254%
2026-06-29	0.9200	1.0100	0.8300	0.8400	-4.545%	54	3,566	+178.571%
2026-06-26	0.7500	0.9000	0.7500	0.8800	+46.667%	62	3,552	+165.909%
2026-06-25	0.6000	0.6300	0.5500	0.6000	-20.000%	57	3,560	+290.000%
2026-06-24	0.7900	0.9200	0.7300	0.7500	-5.063%	61	3,546	+212.000%
2026-06-23	0.8600	0.9000	0.7800	0.7900	+6.757%	82	3,543	+196.203%
2026-06-22	0.6600	0.8000	0.5700	0.7400	+4.225%	149	3,516	+216.216%
2026-06-18	0.8800	1.0000	0.7000	0.7100	-27.551%	287	3,730	+229.577%
2026-06-17	1.4300	1.5100	0.9200	0.9800	-40.606%	743	3,730	+138.776%
2026-06-16	2.1500	2.2000	1.5500	1.6500	-23.963%	319	3,730	+41.818%
2026-06-15	2.3100	2.6000	2.1600	2.1700	-7.265%	71	3,793	+7.834%
2026-06-12	2.3200	2.4200	2.1500	2.3400	-8.594%	164	3,778	0.000%
2026-06-11	2.7100	3.0700	2.2100	2.5600	-20.000%	234	3,722	-8.594%
2026-06-10	3.4000	4.0000	3.1500	3.2000	-21.182%	82	3,672	-26.875%
2026-06-09	5.0000	6.0000	3.4000	4.0600	-32.781%	148	3,636	-42.365%
2026-06-08	6.2100	6.4500	5.9100	6.0400	-17.260%	35	3,581	-61.258%
2026-06-05	9.3000	9.3000	6.8500	7.3000	-16.092%	102	3,567	-67.945%
2026-06-04	11.4700	11.4700	8.3700	8.7000	-6.552%	159	3,610	-73.103%
2026-06-03	13.0000	13.3000	8.9500	9.3100	-33.405%	149	3,631	-74.866%
2026-06-02	12.4500	15.7600	11.9100	13.9800	-27.035%	529	3,635	-83.262%
2026-06-01	13.1000	20.0500	13.1000	19.1600	+98.344%	1,207	3,399	-87.787%
2026-05-29	5.9000	11.1000	5.9000	9.6600	+101.250%	543	2,807	-75.776%
2026-05-28	4.2900	6.6000	4.2900	4.8000	-26.718%	123	2,706	-51.250%
2026-05-27	7.4700	8.5000	6.5300	6.5500	-9.655%	74	2,733	-64.275%
2026-05-26	7.1100	7.9200	6.6600	7.2500	-3.333%	47	2,720	-67.724%
2026-05-22	6.8500	7.5000	6.5500	7.5000	+20.968%	8	2,713	-68.800%
2026-05-21	5.6000	6.2000	5.6000	6.2000	-12.676%	13	2,710	-62.258%
2026-05-20	5.5500	7.1000	5.5500	7.1000	+0.709%	19	2,710	-67.042%
2026-05-19	9.5000	10.2400	7.0500	7.0500	-4.730%	87	2,614	-66.809%
2026-05-18	6.5000	7.7500	6.5000	7.4000	+19.355%	154	2,614	-68.378%
2026-05-15	5.0000	6.5000	5.0000	6.2000	+34.783%	29	2,614	-62.258%
2026-05-14	4.4000	4.9000	4.4000	4.6000	+4.545%	43	2,605	-49.130%
2026-05-13	4.7700	4.7700	4.1500	4.4000	-15.385%	36	2,445	-46.818%
2026-05-12	6.6500	6.6500	5.2000	5.2000	-26.241%	121	2,445	-55.000%
2026-05-11	8.1500	8.1500	6.9000	7.0500	-16.071%	62	2,445	-66.809%
2026-05-08	7.0300	8.5000	6.5000	8.4000	-16.418%	29	2,441	-72.143%
2026-05-07	9.6600	10.4000	9.5000	10.0500	+31.545%	53	2,437	-76.716%
2026-05-06	8.5000	8.6500	7.5000	7.6400	-24.729%	32	2,450	-69.372%
2026-05-05	9.3100	10.1500	8.5000	10.1500	+3.571%	68	2,434	-76.946%
2026-05-04	9.0500	11.2400	9.0500	9.8000	+7.104%	82	2,398	-76.122%
2026-05-01	9.0700	9.8000	7.7000	9.1500	+28.511%	58	2,302	-74.426%
2026-04-30	7.3000	7.3000	6.5500	7.1200	-13.697%	15	2,302	-67.135%
2026-04-29	7.9200	8.7200	7.8000	8.2500	-5.172%	20	2,312	-71.636%
2026-04-28	9.4500	9.4500	8.5500	8.7000	-6.452%	238	2,308	-73.103%
2026-04-27	7.8000	10.0000	7.8000	9.3000	+20.000%	108	2,395	-74.839%
2026-04-24	7.4600	7.7500	7.2000	7.7500	+13.971%	24	2,378	-69.806%
2026-04-23	7.5100	7.5100	5.9000	6.8000	-42.226%	265	2,367	-65.588%
2026-04-22	11.3000	12.0000	11.0000	11.7700	+7.982%	37	2,327	-80.119%
2026-04-21	9.8500	13.0000	9.8500	10.9000	+11.795%	140	2,291	-78.532%
2026-04-20	9.9700	10.5500	9.1800	9.7500	+18.902%	122	2,291	-76.000%
2026-04-17	9.5400	10.0800	8.2000	8.2000	+2.500%	81	2,261	-71.463%
2026-04-16	7.3000	8.0000	7.3000	8.0000	+8.108%	7	2,255	-70.750%
2026-04-15	6.4500	7.4000	6.2500	7.4000	+39.623%	46	2,255	-68.378%
2026-04-14	6.2500	6.4000	5.2500	5.3000	-1.852%	33	2,273	-55.849%
2026-04-13	4.6000	5.4000	4.6000	5.4000	+24.138%	5	2,292	-56.667%
2026-04-10	5.2000	5.2000	4.3000	4.3500	-19.444%	111	2,289	-46.207%
2026-04-09	4.6200	5.5000	4.4500	5.4000	-16.149%	68	2,282	-56.667%
2026-04-08	8.3000	8.7000	6.4400	6.4400	-28.840%	46	2,281	-63.665%
2026-04-07	9.5500	9.5500	9.0000	9.0500	-4.536%	48	2,280	-74.144%
2026-04-06	10.2200	10.2300	9.4800	9.4800	-9.714%	168	2,287	-75.316%
2026-04-02	9.3000	10.8500	9.3000	10.5000	+6.599%	4	2,274	-77.714%
2026-04-01	10.0000	10.2600	9.8500	9.8500	-10.046%	107	2,274	-76.244%
2026-03-31	10.6000	11.1000	10.6000	10.9500	+3.205%	1,006	2,222	-78.630%
2026-03-30	7.9000	10.6100	7.9000	10.6100	+22.659%	4	1,288	-77.945%
2026-03-27	9.1600	9.1600	8.5500	8.6500	-17.462%	8	1,289	-72.948%
2026-03-26	10.0000	10.5100	9.8500	10.4800	+11.966%	27	1,292	-77.672%
2026-03-25	10.1500	10.1500	9.3600	9.3600	-6.866%	3	1,276	-75.000%
2026-03-24	12.6500	12.6500	9.8000	10.0500	-32.095%	71	1,276	-76.716%
2026-03-23	14.6000	14.8000	13.4000	14.8000	+15.265%	59	1,287	-84.189%
2026-03-20	12.8400	12.8400	12.8400	12.8400	-10.647%	9	1,251	-81.776%
2026-03-19	14.7000	14.7000	14.3700	14.3700	-0.897%	870	1,249	-83.716%
2026-03-18	14.0000	14.5000	13.9000	14.5000	0.000%	16	506	-83.862%
2026-03-17	17.7000	17.7000	14.5000	14.5000	-9.938%	29	490	-83.862%
2026-03-16	15.8000	16.4000	15.8000	16.1000	+13.380%	50	485	-85.466%
2026-03-13	16.2000	16.2000	14.1500	14.2000	-15.976%	57	436	-83.521%
2026-03-12	17.8000	19.4000	16.9000	16.9000	+10.098%	124	381	-86.154%
2026-03-11	16.6000	16.8500	14.7800	15.3500	-12.034%	99	352	-84.756%
2026-03-10	16.2000	17.4500	15.5500	17.4500	-5.163%	10	292	-86.590%
2026-03-09	19.8500	19.8500	18.4000	18.4000	-8.685%	2	291	-87.283%
2026-03-06	21.0800	21.0800	20.1500	20.1500	-5.399%	5	295	-88.387%
2026-03-05	21.0000	21.5000	20.3100	21.3000	+27.545%	22	296	-89.014%
2026-03-04	17.6000	18.1000	16.7000	16.7000	-3.468%	31	295	-85.988%
2026-03-02	18.7000	18.7000	17.1500	17.3000	-3.352%	165	305	-86.474%
2026-02-27	16.8000	17.9500	16.8000	17.9000	-12.683%	38	210	-86.927%
2026-02-26	19.0700	21.2500	18.6500	20.5000	+15.754%	88	206	-88.585%
2026-02-25	16.7500	17.7100	16.7500	17.7100	+13.817%	34	178	-86.787%
2026-02-24	15.4000	15.5600	15.4000	15.5600	+31.864%	7	178	-84.961%
2026-02-23	12.0200	12.0200	11.6000	11.8000	-22.368%	21	176	-80.169%
2026-02-20	16.9900	17.6500	15.0000	15.2000	-5.000%	36	177	-84.605%
2026-02-18	15.3500	16.0000	15.3500	16.0000	+9.589%	25	188	-85.375%
2026-02-17	15.4500	15.4500	14.5300	14.6000	-16.571%	14	185	-83.973%
2026-02-13	17.7500	17.9100	17.5000	17.5000	+13.269%	19	198	-86.629%
2026-02-12	15.5500	15.5500	13.8000	15.4500	+2.318%	22	198	-84.854%
2026-02-11	15.1000	15.1000	15.1000	15.1000	-23.968%	1	195	-84.503%
2026-02-10	20.5000	20.5500	19.3500	19.8600	+8.052%	28	194	-88.218%
2026-02-09	17.4600	18.3800	17.4600	18.3800	+9.080%	3	199	-87.269%
2026-02-06	16.3400	16.8500	16.3400	16.8500	-3.161%	5	197	-86.113%
2026-02-05	20.3000	20.3000	17.4000	17.4000	-20.729%	38	197	-86.552%
2026-02-04	19.2600	21.9500	19.2600	21.9500	+13.437%	15	171	-89.339%
2026-02-03	22.7500	22.7700	18.9300	19.3500	-27.256%	39	170	-87.907%
2026-02-02	29.7500	29.7500	26.5500	26.6000	-1.115%	53	156	-91.203%
2026-01-30	28.0000	28.5000	26.9000	26.9000	-0.738%	45	163	-91.301%
2026-01-29	28.0000	28.0000	25.5700	27.1000	-26.757%	55	147	-91.365%
2026-01-27	37.6800	37.6800	37.0000	37.0000	-4.835%	6	105	-93.676%
2026-01-26	38.8800	38.8800	38.8800	38.8800	+6.521%	1	109	-93.981%
2026-01-22	34.5000	36.6000	34.5000	36.5000	+8.052%	3	108	-93.589%
2026-01-20	36.6500	36.7200	33.7800	33.7800	-44.623%	4	107	-93.073%
2026-01-09	61.0000	61.0000	61.0000	61.0000	-1.533%	1	108	-96.164%
2026-01-06	61.9500	61.9500	61.9500	61.9500	-8.897%	1	108	-96.223%
2025-12-30	68.0500	68.0500	68.0000	68.0000	+0.295%	12	108	-96.559%
2025-12-29	68.1400	68.1500	67.7600	67.8000	+3.654%	160	104	-96.549%
2025-12-12	66.0000	66.0000	65.4100	65.4100	-1.268%	2	24	-96.423%
2025-12-10	66.2500	66.2500	66.2500	66.2500	+1.579%	4	23	-96.468%
2025-12-09	65.2200	65.2200	65.2200	65.2200	+1.116%	1	19	-96.412%
2025-12-05	64.5000	64.5000	64.5000	64.5000	+19.114%	1	18	-96.372%
2025-11-11	54.1500	54.1500	54.1500	54.1500	+4.035%	1	20	-95.679%
2025-11-07	49.4200	52.0500	49.4200	52.0500	+5.024%	2	20	-95.504%
2025-11-06	48.9400	49.5600	48.9400	49.5600	-25.941%	2	22	-95.278%
2025-11-03	66.9200	66.9200	66.9200	66.9200	+1.594%	1	20	-96.503%
2025-10-31	65.8700	65.8700	65.8700	65.8700	+8.517%	2	20	-96.448%
2025-10-29	60.1000	60.7000	59.9500	60.7000	-8.350%	12	22	-96.145%
2025-10-28	66.0500	66.2300	66.0500	66.2300	+3.194%	3	13	-96.467%
2025-10-27	64.1600	64.1800	64.1600	64.1800	+1.310%	2	13	-96.354%
2025-10-24	63.4800	63.4800	63.3500	63.3500	+1.117%	2	13	-96.306%
2025-10-20	62.7500	62.7500	62.6500	62.6500	+11.437%	21	12	-96.265%
2025-10-17	56.2200	56.2200	56.2200	56.2200	+2.779%	2	4	-95.838%
2025-10-14	54.8000	54.8000	54.7000	54.7000	+2.243%	2	3	-95.722%
2025-09-30	53.5000	53.5000	53.5000	53.5000	-0.372%	1	4	-95.626%
2025-09-26	53.7000	53.7000	53.7000	53.7000	+1.608%	3	4	-95.642%
2025-09-25	52.8500	52.8500	52.8500	52.8500	+0.190%	1	5	-95.572%
2025-09-15	52.7500	52.7500	52.7500	52.7500	+7.653%	2	4	-95.564%
2025-09-04	49.0000	49.0000	49.0000	49.0000	-22.774%	1	2	-95.224%
2025-08-29	63.4500	63.4500	63.4500	63.4500	+12.004%	1	2	-96.312%
2025-08-26	56.6500	56.6500	56.6500	56.6500	-5.583%	1	2	-95.869%
2025-08-19	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-96.100%