Dark

CRM20260821C220
CRM Aug 21 2026 220.00 Call (CRM260821C00220000)
option OPRA

EOD

Jun 29, 2026

0.5600+1.818%(+0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6300	0.6500	0.5600	0.5600	+1.818%	35	9,195	0.000%
2026-06-26	0.4900	0.6000	0.4900	0.5500	+57.143%	9	9,171	+1.818%
2026-06-25	0.4000	0.4000	0.3500	0.3500	-28.571%	12	9,171	+60.000%
2026-06-24	0.5600	0.6300	0.4900	0.4900	-14.035%	25	9,172	+14.286%
2026-06-23	0.5800	0.6000	0.5400	0.5700	+26.667%	14	9,150	-1.754%
2026-06-22	0.5100	0.6100	0.4300	0.4500	-11.765%	65	9,155	+24.444%
2026-06-18	0.6000	0.6800	0.5100	0.5100	-21.538%	587	9,211	+9.804%
2026-06-17	1.0000	1.2000	0.6500	0.6500	-42.982%	578	9,211	-13.846%
2026-06-16	1.6000	1.6000	1.0500	1.1400	-24.000%	141	9,211	-50.877%
2026-06-15	1.7900	1.9300	1.4900	1.5000	-9.639%	154	9,255	-62.667%
2026-06-12	1.6100	1.7800	1.3700	1.6600	0.000%	141	9,301	-66.265%
2026-06-11	1.7700	1.8800	1.3800	1.6600	-20.952%	565	9,393	-66.265%
2026-06-10	2.3300	2.7300	2.1000	2.1000	-25.000%	52	9,431	-73.333%
2026-06-09	3.7000	4.0500	2.4400	2.8000	-37.220%	283	9,439	-80.000%
2026-06-08	5.0000	5.0000	4.0500	4.4600	-14.231%	141	9,431	-87.444%
2026-06-05	6.6200	6.6500	4.9100	5.2000	-14.474%	97	9,380	-89.231%
2026-06-04	7.9500	7.9500	5.9100	6.0800	-11.628%	251	9,366	-90.789%
2026-06-03	9.2000	9.2000	6.6500	6.8800	-35.399%	728	9,364	-91.860%
2026-06-02	11.7000	12.3400	8.9600	10.6500	-29.000%	464	9,174	-94.742%
2026-06-01	10.0000	15.9000	9.4800	15.0000	+108.333%	8,277	8,917	-96.267%
2026-05-29	3.8000	8.1000	3.8000	7.2000	+102.817%	410	1,669	-92.222%
2026-05-28	2.8000	4.6000	2.7000	3.5500	-21.111%	211	1,516	-84.225%
2026-05-27	5.0000	6.3200	4.5000	4.5000	-15.888%	87	1,491	-87.556%
2026-05-26	4.9000	5.7900	4.8400	5.3500	+2.490%	33	1,484	-89.533%
2026-05-22	5.4500	6.0000	4.9500	5.2200	+24.286%	42	1,486	-89.272%
2026-05-21	4.1800	4.6500	4.1800	4.2000	-21.053%	34	1,482	-86.667%
2026-05-20	4.4700	5.3200	4.1800	5.3200	-2.920%	42	1,482	-89.474%
2026-05-19	7.0000	7.9000	5.4800	5.4800	-3.009%	173	1,451	-89.781%
2026-05-18	5.5800	5.8500	5.3300	5.6500	+22.826%	46	1,451	-90.088%
2026-05-15	3.8000	4.6100	3.8000	4.6000	+37.313%	56	1,451	-87.826%
2026-05-14	3.2100	3.5500	3.2100	3.3500	+3.077%	15	1,435	-83.284%
2026-05-13	3.3600	3.5000	3.1000	3.2500	-18.342%	33	1,440	-82.769%
2026-05-12	4.7000	4.9000	3.9500	3.9800	-24.190%	12	1,440	-85.930%
2026-05-11	6.0000	6.0000	4.9900	5.2500	-15.049%	37	1,440	-89.333%
2026-05-08	5.3300	6.1800	5.3200	6.1800	-17.490%	23	1,445	-90.939%
2026-05-07	7.6100	7.8000	7.3000	7.4900	+34.229%	15	1,435	-92.523%
2026-05-06	6.4900	7.3000	5.4500	5.5800	-25.501%	95	1,435	-89.964%
2026-05-05	6.7000	7.4900	6.7000	7.4900	+1.905%	68	1,418	-92.523%
2026-05-04	7.9500	7.9500	7.3000	7.3500	+8.088%	11	1,407	-92.381%
2026-05-01	6.6300	7.0000	5.8000	6.8000	+29.771%	86	1,341	-91.765%
2026-04-30	4.7500	5.5000	4.7500	5.2400	-18.760%	41	1,341	-89.313%
2026-04-29	5.9200	6.5000	5.6000	6.4500	-0.769%	103	1,339	-91.318%
2026-04-28	6.9500	7.0000	6.3000	6.5000	-2.840%	161	1,314	-91.385%
2026-04-27	5.1500	7.5000	5.1500	6.6900	+15.945%	195	1,315	-91.629%
2026-04-24	5.2700	5.7700	5.1500	5.7700	+15.400%	19	1,326	-90.295%
2026-04-23	6.8000	6.8000	4.3600	5.0000	-43.503%	293	1,323	-88.800%
2026-04-22	8.6700	9.1500	8.5000	8.8500	+10.625%	335	1,231	-93.672%
2026-04-21	7.1000	10.0000	7.1000	8.0000	+9.589%	69	1,042	-93.000%
2026-04-20	6.8500	7.5500	6.8500	7.3000	+21.870%	35	1,042	-92.329%
2026-04-17	7.1200	7.3000	5.9000	5.9900	+4.174%	750	1,030	-90.651%
2026-04-16	6.0400	6.0400	5.1000	5.7500	+12.524%	36	1,192	-90.261%
2026-04-15	4.6000	5.2500	4.3800	5.1100	+41.944%	1,312	1,450	-89.041%
2026-04-14	4.0500	4.1500	3.6000	3.6000	-8.629%	38	2,278	-84.444%
2026-04-13	3.1500	4.1400	3.1500	3.9400	+29.180%	18	2,267	-85.787%
2026-04-10	3.2500	3.2500	3.0000	3.0500	-11.337%	58	2,264	-81.639%
2026-04-09	3.7000	3.7000	3.3100	3.4400	-30.081%	229	2,225	-83.721%
2026-04-08	5.9000	6.2000	4.7500	4.9200	-24.885%	22	2,089	-88.618%
2026-04-07	6.5500	6.7000	6.5500	6.5500	-4.797%	70	2,084	-91.450%
2026-04-06	7.0000	7.3700	6.8800	6.8800	-10.649%	32	2,046	-91.860%
2026-04-02	7.7000	7.7000	7.7000	7.7000	+1.987%	8	2,033	-92.727%
2026-04-01	7.5500	7.5500	7.5500	7.5500	-5.031%	1	2,033	-92.583%
2026-03-31	6.9000	7.9500	6.9000	7.9500	+6.711%	255	2,032	-92.956%
2026-03-30	7.2200	7.8500	6.9000	7.4500	+17.694%	9	2,184	-92.483%
2026-03-27	6.5000	6.5000	6.1500	6.3300	-13.878%	44	2,180	-91.153%
2026-03-26	7.9100	7.9100	7.1500	7.3500	+12.214%	8	2,143	-92.381%
2026-03-25	7.5400	7.5400	6.5500	6.5500	-11.486%	4	2,139	-91.450%
2026-03-24	8.8000	8.8000	6.9500	7.4000	-33.632%	1,199	2,141	-92.432%
2026-03-23	10.9600	11.4000	10.5500	11.1500	+3.721%	63	1,564	-94.978%
2026-03-20	11.7000	11.7000	10.7500	10.7500	-3.587%	1,257	1,509	-94.791%
2026-03-19	11.5000	13.1000	11.1000	11.1500	+2.013%	28	291	-94.978%
2026-03-18	10.5000	10.9300	10.5000	10.9300	-0.636%	6	282	-94.876%
2026-03-17	11.8500	11.8500	11.0000	11.0000	-10.204%	3	277	-94.909%
2026-03-16	12.3500	12.3500	12.1000	12.2500	+12.903%	41	276	-95.429%
2026-03-13	13.2500	13.2500	10.8500	10.8500	-20.513%	26	237	-94.839%
2026-03-12	11.8500	15.0500	11.8500	13.6500	+17.167%	61	215	-95.897%
2026-03-11	12.4000	12.4000	11.5000	11.6500	-14.964%	50	173	-95.193%
2026-03-10	12.7600	13.7000	12.7600	13.7000	-11.613%	4	139	-95.912%
2026-03-09	17.1900	17.1900	14.7000	15.5000	-6.627%	16	137	-96.387%
2026-03-06	17.6100	17.6100	16.0000	16.6000	-7.263%	7	139	-96.627%
2026-03-05	17.2500	17.9000	16.5700	17.9000	+32.593%	8	137	-96.872%
2026-03-04	13.9000	14.5000	13.5000	13.5000	-15.361%	24	133	-95.852%
2026-03-03	14.0500	15.9500	14.0500	15.9500	+14.173%	7	130	-96.489%
2026-03-02	13.7500	14.4500	13.7500	13.9700	-6.242%	16	130	-95.991%
2026-02-27	13.5000	15.4500	12.9500	14.9000	-9.146%	38	139	-96.242%
2026-02-26	15.7500	17.3000	15.1500	16.4000	+19.273%	45	115	-96.585%
2026-02-25	13.8500	14.2600	13.7500	13.7500	+7.004%	26	151	-95.927%
2026-02-24	11.7500	13.1500	11.7500	12.8500	+34.555%	16	151	-95.642%
2026-02-23	10.3500	10.3500	9.1500	9.5500	-23.600%	10	153	-94.136%
2026-02-20	13.1000	13.1000	12.5000	12.5000	+5.042%	4	149	-95.520%
2026-02-19	12.0000	12.0500	11.9000	11.9000	-6.299%	7	147	-95.294%
2026-02-18	12.7000	12.7000	12.7000	12.7000	+7.810%	5	140	-95.591%
2026-02-17	11.8900	12.2200	11.7800	11.7800	-13.382%	13	140	-95.246%
2026-02-13	15.1000	15.1000	13.6000	13.6000	+17.241%	5	133	-95.882%
2026-02-12	12.4000	12.4000	11.2000	11.6000	+2.655%	10	133	-95.172%
2026-02-11	11.2500	11.3000	11.2500	11.3000	-25.999%	2	126	-95.044%
2026-02-10	16.5000	16.5000	15.2700	15.2700	-2.677%	2	124	-96.333%
2026-02-09	12.8400	15.6900	12.8400	15.6900	+14.945%	13	124	-96.431%
2026-02-06	13.6200	14.0000	13.1600	13.6500	-1.799%	25	123	-95.897%
2026-02-05	14.4300	14.4300	13.9000	13.9000	-18.091%	3	114	-95.971%
2026-02-04	16.8100	17.3100	16.0000	16.9700	+6.395%	19	111	-96.700%
2026-02-03	18.4500	18.4500	15.7500	15.9500	-28.347%	13	104	-96.489%
2026-02-02	23.6200	24.3700	22.2600	22.2600	-0.802%	4	100	-97.484%
2026-01-30	23.5500	23.5500	22.4400	22.4400	-0.488%	10	100	-97.504%
2026-01-29	23.5000	23.7000	21.3500	22.5500	-32.078%	58	97	-97.517%
2026-01-28	33.2000	33.2000	33.2000	33.2000	+6.410%	2	62	-98.313%
2026-01-27	32.4500	32.4500	31.2000	31.2000	-4.733%	7	64	-98.205%
2026-01-26	33.0000	33.0000	32.6500	32.7500	+3.476%	9	59	-98.290%
2026-01-23	32.6500	32.6500	31.6500	31.6500	+6.781%	2	59	-98.231%
2026-01-22	29.6400	29.6400	29.6400	29.6400	+10.391%	1	59	-98.111%
2026-01-20	27.9800	27.9800	26.8500	26.8500	-16.094%	3	58	-97.914%
2026-01-16	31.7000	32.0000	31.7000	32.0000	-21.780%	2	55	-98.250%
2026-01-13	45.5300	45.5300	40.9100	40.9100	-25.279%	20	55	-98.631%
2026-01-09	54.7300	54.7500	54.2500	54.7500	-10.246%	6	48	-98.977%
2026-01-07	59.1100	61.0000	59.1100	61.0000	+15.094%	2	47	-99.082%
2026-01-05	53.0000	53.0000	53.0000	53.0000	-10.774%	6	42	-98.943%
2025-12-30	59.4000	59.4000	59.4000	59.4000	-1.247%	1	42	-99.057%
2025-12-29	60.2800	60.2800	60.1000	60.1500	+0.050%	6	41	-99.069%
2025-12-26	60.1200	60.1200	60.1200	60.1200	+2.245%	1	38	-99.069%
2025-12-22	58.7500	58.8000	58.7500	58.8000	+3.158%	2	39	-99.048%
2025-12-19	57.0000	57.0000	57.0000	57.0000	+12.072%	2	39	-99.018%
2025-12-15	52.0000	52.0000	50.8600	50.8600	-14.807%	3	39	-98.899%
2025-12-12	59.7000	59.7000	59.7000	59.7000	+3.736%	1	37	-99.062%
2025-12-09	57.5500	57.5500	57.5500	57.5500	+4.257%	1	37	-99.027%
2025-12-08	56.3500	56.3500	55.2000	55.2000	-4.663%	2	36	-98.986%
2025-12-05	57.7500	58.1400	57.7500	57.9000	+29.821%	7	38	-99.033%
2025-12-04	44.6000	44.6000	44.6000	44.6000	+7.470%	1	44	-98.744%
2025-12-03	41.3000	41.5000	40.3500	41.5000	+12.102%	6	44	-98.651%
2025-11-26	36.7000	37.0200	36.7000	37.0200	-7.450%	4	46	-98.487%
2025-11-25	40.0000	40.0000	40.0000	40.0000	+7.095%	1	46	-98.600%
2025-11-19	38.5000	38.5500	36.9000	37.3500	-7.595%	13	46	-98.501%
2025-11-18	40.4200	40.4200	40.4200	40.4200	-4.894%	3	46	-98.615%
2025-11-17	43.4500	43.4500	42.5000	42.5000	-13.265%	2	43	-98.682%
2025-11-12	49.0000	49.0000	49.0000	49.0000	+13.689%	2	42	-98.857%
2025-11-06	44.7000	44.7000	42.5500	43.1000	-22.552%	16	43	-98.701%
2025-11-05	56.6500	56.7500	55.6500	55.6500	-2.111%	6	58	-98.994%
2025-11-04	56.8500	56.8500	56.8500	56.8500	-7.395%	1	60	-99.015%
2025-11-03	59.5000	61.3900	59.5000	61.3900	+3.524%	3	62	-99.088%
2025-10-31	57.3500	59.3000	57.3500	59.3000	+2.631%	5	62	-99.056%
2025-10-30	57.7800	57.7800	57.7800	57.7800	+5.055%	1	65	-99.031%
2025-10-29	55.0000	55.0000	53.0000	55.0000	-1.786%	11	66	-98.982%
2025-10-28	58.8800	58.8800	56.0000	56.0000	-2.422%	3	65	-99.000%
2025-10-27	57.3900	57.3900	57.3900	57.3900	+1.288%	1	65	-99.024%
2025-10-24	59.0000	59.0000	56.6600	56.6600	-0.509%	4	65	-99.012%
2025-10-23	58.1000	58.9000	56.9500	56.9500	-3.146%	20	62	-99.017%
2025-10-22	59.7500	60.1000	58.8000	58.8000	-9.538%	29	52	-99.048%
2025-10-21	63.8500	65.0000	63.8500	65.0000	+16.071%	2	24	-99.138%
2025-10-20	56.0000	56.0000	56.0000	56.0000	+10.388%	1	24	-99.000%
2025-10-10	50.7300	50.7300	50.7300	50.7300	-0.529%	1	25	-98.896%
2025-10-09	51.0000	51.0000	51.0000	51.0000	+7.595%	2	24	-98.902%
2025-10-08	47.4000	47.4000	47.4000	47.4000	+0.424%	1	26	-98.819%
2025-10-07	47.2000	47.2000	47.2000	47.2000	-12.104%	1	27	-98.814%
2025-10-06	44.4500	53.7000	44.4500	53.7000	+13.531%	5	26	-98.957%
2025-10-03	47.3000	47.3000	47.3000	47.3000	+2.938%	1	26	-98.816%
2025-10-02	44.5500	45.9500	44.3000	45.9500	+2.567%	19	27	-98.781%
2025-09-30	45.9500	45.9500	44.8000	44.8000	-12.500%	4	12	-98.750%
2025-09-22	51.6000	51.8000	51.2000	51.2000	+5.785%	3	14	-98.906%
2025-09-19	48.4000	48.4000	48.4000	48.4000	-4.818%	2	15	-98.843%
2025-09-18	50.7000	50.8500	50.7000	50.8500	+17.845%	2	17	-98.899%
2025-09-16	43.1500	43.1500	43.1500	43.1500	-7.044%	1	15	-98.702%
2025-09-15	46.1300	46.4200	46.1300	46.4200	-4.584%	2	14	-98.794%
2025-09-11	48.9000	48.9000	48.6500	48.6500	-2.700%	2	14	-98.849%
2025-09-10	50.0000	50.0000	50.0000	50.0000	-4.762%	1	12	-98.880%
2025-09-05	51.6100	52.5000	51.6100	52.5000	+11.041%	2	13	-98.933%
2025-09-04	44.8500	47.2800	44.8500	47.2800	-17.198%	6	11	-98.816%
2025-09-03	57.1000	57.1000	57.1000	57.1000	+3.988%	1	7	-99.019%
2025-09-02	54.9100	54.9100	54.9100	54.9100	-3.327%	1	6	-98.980%
2025-08-29	56.8000	56.8000	56.8000	56.8000	-1.560%	1	4	-99.014%
2025-08-28	57.7000	57.7000	57.7000	57.7000	+8.868%	1	4	-99.029%
2025-08-27	52.6800	53.0000	52.6800	53.0000	+7.071%	2	3	-98.943%
2025-08-26	50.0000	50.0000	49.0000	49.5000	0.000%	3	3	-98.869%