Dark

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

EOD

Aug 13, 2026

0.8300+388.235%(+0.6600)1,370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1800	0.8500	0.0700	0.8300	+388.235%	1,370	12,677	0.000%
2026-08-12	0.1600	0.3000	0.1000	0.1700	-52.778%	74	12,508	+388.235%
2026-08-11	0.5100	0.5300	0.2700	0.3600	-32.075%	1,166	12,525	+130.556%
2026-08-10	0.7200	0.7200	0.3800	0.5300	+17.778%	997	12,321	+56.604%
2026-08-07	0.5700	0.6900	0.3800	0.4500	+25.000%	120	12,327	+84.444%
2026-08-06	0.4100	0.4100	0.3000	0.3600	-62.105%	1,029	12,340	+130.556%
2026-08-05	1.2400	1.2800	0.7900	0.9500	+11.765%	494	12,351	-12.632%
2026-08-04	0.6000	0.9800	0.5000	0.8500	+19.718%	422	12,322	-2.353%
2026-08-03	1.1300	1.5400	0.7000	0.7100	+18.333%	5,098	11,846	+16.901%
2026-07-31	0.4300	0.7800	0.4300	0.6000	+42.857%	4,005	9,111	+38.333%
2026-07-30	1.0000	1.2900	0.3500	0.4200	-61.818%	400	8,959	+97.619%
2026-07-29	0.7700	1.3600	0.7300	1.1000	+64.179%	329	8,750	-24.545%
2026-07-28	0.5700	0.9200	0.5700	0.6700	+91.429%	727	8,821	+23.881%
2026-07-27	0.2000	0.4800	0.1800	0.3500	+133.333%	1,330	9,156	+137.143%
2026-07-24	0.1300	0.1700	0.0900	0.1500	0.000%	225	8,962	+453.333%
2026-07-23	0.1800	0.1800	0.0900	0.1500	-16.667%	887	8,944	+453.333%
2026-07-22	0.4200	0.4200	0.1700	0.1800	-62.500%	657	8,725	+361.111%
2026-07-21	0.7200	0.7200	0.3300	0.4800	-28.358%	500	8,774	+72.917%
2026-07-20	0.5100	0.7800	0.4600	0.6700	+11.667%	390	8,935	+23.881%
2026-07-17	0.7600	0.7600	0.5500	0.6000	-7.692%	114	8,891	+38.333%
2026-07-16	0.5800	0.7300	0.4600	0.6500	+38.298%	126	8,888	+27.692%
2026-07-15	0.6400	0.6400	0.4700	0.4700	-24.194%	1,556	8,884	+76.596%
2026-07-14	0.4900	0.7200	0.4400	0.6200	-13.889%	100	9,426	+33.871%
2026-07-13	0.5000	0.7800	0.4700	0.7200	+75.610%	132	9,376	+15.278%
2026-07-10	0.4400	0.4500	0.3200	0.4100	+17.143%	18	9,318	+102.439%
2026-07-09	0.3400	0.4400	0.3400	0.3500	-32.692%	39	9,317	+137.143%
2026-07-08	0.5000	0.5200	0.4500	0.5200	-26.761%	54	9,294	+59.615%
2026-07-07	0.7700	0.8500	0.6500	0.7100	+10.938%	95	9,265	+16.901%
2026-07-06	0.5300	0.6800	0.5000	0.6400	+3.226%	47	9,233	+29.688%
2026-07-02	0.6300	0.6700	0.5700	0.6200	-3.125%	222	9,216	+33.871%
2026-07-01	0.6500	0.7500	0.6100	0.6400	+60.000%	52	9,216	+29.688%
2026-06-30	0.4200	0.4300	0.3800	0.4000	-28.571%	13	9,204	+107.500%
2026-06-29	0.6300	0.6500	0.5600	0.5600	+1.818%	35	9,195	+48.214%
2026-06-26	0.4900	0.6000	0.4900	0.5500	+57.143%	9	9,171	+50.909%
2026-06-25	0.4000	0.4000	0.3500	0.3500	-28.571%	12	9,171	+137.143%
2026-06-24	0.5600	0.6300	0.4900	0.4900	-14.035%	25	9,172	+69.388%
2026-06-23	0.5800	0.6000	0.5400	0.5700	+26.667%	14	9,150	+45.614%
2026-06-22	0.5100	0.6100	0.4300	0.4500	-11.765%	65	9,155	+84.444%
2026-06-18	0.6000	0.6800	0.5100	0.5100	-21.538%	587	9,211	+62.745%
2026-06-17	1.0000	1.2000	0.6500	0.6500	-42.982%	578	9,211	+27.692%
2026-06-16	1.6000	1.6000	1.0500	1.1400	-24.000%	141	9,211	-27.193%
2026-06-15	1.7900	1.9300	1.4900	1.5000	-9.639%	154	9,255	-44.667%
2026-06-12	1.6100	1.7800	1.3700	1.6600	0.000%	141	9,301	-50.000%
2026-06-11	1.7700	1.8800	1.3800	1.6600	-20.952%	565	9,393	-50.000%
2026-06-10	2.3300	2.7300	2.1000	2.1000	-25.000%	52	9,431	-60.476%
2026-06-09	3.7000	4.0500	2.4400	2.8000	-37.220%	283	9,439	-70.357%
2026-06-08	5.0000	5.0000	4.0500	4.4600	-14.231%	141	9,431	-81.390%
2026-06-05	6.6200	6.6500	4.9100	5.2000	-14.474%	97	9,380	-84.038%
2026-06-04	7.9500	7.9500	5.9100	6.0800	-11.628%	251	9,366	-86.349%
2026-06-03	9.2000	9.2000	6.6500	6.8800	-35.399%	728	9,364	-87.936%
2026-06-02	11.7000	12.3400	8.9600	10.6500	-29.000%	464	9,174	-92.207%
2026-06-01	10.0000	15.9000	9.4800	15.0000	+108.333%	8,277	8,917	-94.467%
2026-05-29	3.8000	8.1000	3.8000	7.2000	+102.817%	410	1,669	-88.472%
2026-05-28	2.8000	4.6000	2.7000	3.5500	-21.111%	211	1,516	-76.620%
2026-05-27	5.0000	6.3200	4.5000	4.5000	-15.888%	87	1,491	-81.556%
2026-05-26	4.9000	5.7900	4.8400	5.3500	+2.490%	33	1,484	-84.486%
2026-05-22	5.4500	6.0000	4.9500	5.2200	+24.286%	42	1,486	-84.100%
2026-05-21	4.1800	4.6500	4.1800	4.2000	-21.053%	34	1,482	-80.238%
2026-05-20	4.4700	5.3200	4.1800	5.3200	-2.920%	42	1,482	-84.398%
2026-05-19	7.0000	7.9000	5.4800	5.4800	-3.009%	173	1,451	-84.854%
2026-05-18	5.5800	5.8500	5.3300	5.6500	+22.826%	46	1,451	-85.310%
2026-05-15	3.8000	4.6100	3.8000	4.6000	+37.313%	56	1,451	-81.957%
2026-05-14	3.2100	3.5500	3.2100	3.3500	+3.077%	15	1,435	-75.224%
2026-05-13	3.3600	3.5000	3.1000	3.2500	-18.342%	33	1,440	-74.462%
2026-05-12	4.7000	4.9000	3.9500	3.9800	-24.190%	12	1,440	-79.146%
2026-05-11	6.0000	6.0000	4.9900	5.2500	-15.049%	37	1,440	-84.190%
2026-05-08	5.3300	6.1800	5.3200	6.1800	-17.490%	23	1,445	-86.570%
2026-05-07	7.6100	7.8000	7.3000	7.4900	+34.229%	15	1,435	-88.919%
2026-05-06	6.4900	7.3000	5.4500	5.5800	-25.501%	95	1,435	-85.125%
2026-05-05	6.7000	7.4900	6.7000	7.4900	+1.905%	68	1,418	-88.919%
2026-05-04	7.9500	7.9500	7.3000	7.3500	+8.088%	11	1,407	-88.707%
2026-05-01	6.6300	7.0000	5.8000	6.8000	+29.771%	86	1,341	-87.794%
2026-04-30	4.7500	5.5000	4.7500	5.2400	-18.760%	41	1,341	-84.160%
2026-04-29	5.9200	6.5000	5.6000	6.4500	-0.769%	103	1,339	-87.132%
2026-04-28	6.9500	7.0000	6.3000	6.5000	-2.840%	161	1,314	-87.231%
2026-04-27	5.1500	7.5000	5.1500	6.6900	+15.945%	195	1,315	-87.593%
2026-04-24	5.2700	5.7700	5.1500	5.7700	+15.400%	19	1,326	-85.615%
2026-04-23	6.8000	6.8000	4.3600	5.0000	-43.503%	293	1,323	-83.400%
2026-04-22	8.6700	9.1500	8.5000	8.8500	+10.625%	335	1,231	-90.621%
2026-04-21	7.1000	10.0000	7.1000	8.0000	+9.589%	69	1,042	-89.625%
2026-04-20	6.8500	7.5500	6.8500	7.3000	+21.870%	35	1,042	-88.630%
2026-04-17	7.1200	7.3000	5.9000	5.9900	+4.174%	750	1,030	-86.144%
2026-04-16	6.0400	6.0400	5.1000	5.7500	+12.524%	36	1,192	-85.565%
2026-04-15	4.6000	5.2500	4.3800	5.1100	+41.944%	1,312	1,450	-83.757%
2026-04-14	4.0500	4.1500	3.6000	3.6000	-8.629%	38	2,278	-76.944%
2026-04-13	3.1500	4.1400	3.1500	3.9400	+29.180%	18	2,267	-78.934%
2026-04-10	3.2500	3.2500	3.0000	3.0500	-11.337%	58	2,264	-72.787%
2026-04-09	3.7000	3.7000	3.3100	3.4400	-30.081%	229	2,225	-75.872%
2026-04-08	5.9000	6.2000	4.7500	4.9200	-24.885%	22	2,089	-83.130%
2026-04-07	6.5500	6.7000	6.5500	6.5500	-4.797%	70	2,084	-87.328%
2026-04-06	7.0000	7.3700	6.8800	6.8800	-10.649%	32	2,046	-87.936%
2026-04-02	7.7000	7.7000	7.7000	7.7000	+1.987%	8	2,033	-89.221%
2026-04-01	7.5500	7.5500	7.5500	7.5500	-5.031%	1	2,033	-89.007%
2026-03-31	6.9000	7.9500	6.9000	7.9500	+6.711%	255	2,032	-89.560%
2026-03-30	7.2200	7.8500	6.9000	7.4500	+17.694%	9	2,184	-88.859%
2026-03-27	6.5000	6.5000	6.1500	6.3300	-13.878%	44	2,180	-86.888%
2026-03-26	7.9100	7.9100	7.1500	7.3500	+12.214%	8	2,143	-88.707%
2026-03-25	7.5400	7.5400	6.5500	6.5500	-11.486%	4	2,139	-87.328%
2026-03-24	8.8000	8.8000	6.9500	7.4000	-33.632%	1,199	2,141	-88.784%
2026-03-23	10.9600	11.4000	10.5500	11.1500	+3.721%	63	1,564	-92.556%
2026-03-20	11.7000	11.7000	10.7500	10.7500	-3.587%	1,257	1,509	-92.279%
2026-03-19	11.5000	13.1000	11.1000	11.1500	+2.013%	28	291	-92.556%
2026-03-18	10.5000	10.9300	10.5000	10.9300	-0.636%	6	282	-92.406%
2026-03-17	11.8500	11.8500	11.0000	11.0000	-10.204%	3	277	-92.455%
2026-03-16	12.3500	12.3500	12.1000	12.2500	+12.903%	41	276	-93.224%
2026-03-13	13.2500	13.2500	10.8500	10.8500	-20.513%	26	237	-92.350%
2026-03-12	11.8500	15.0500	11.8500	13.6500	+17.167%	61	215	-93.919%
2026-03-11	12.4000	12.4000	11.5000	11.6500	-14.964%	50	173	-92.876%
2026-03-10	12.7600	13.7000	12.7600	13.7000	-11.613%	4	139	-93.942%
2026-03-09	17.1900	17.1900	14.7000	15.5000	-6.627%	16	137	-94.645%
2026-03-06	17.6100	17.6100	16.0000	16.6000	-7.263%	7	139	-95.000%
2026-03-05	17.2500	17.9000	16.5700	17.9000	+32.593%	8	137	-95.363%
2026-03-04	13.9000	14.5000	13.5000	13.5000	-15.361%	24	133	-93.852%
2026-03-03	14.0500	15.9500	14.0500	15.9500	+14.173%	7	130	-94.796%
2026-03-02	13.7500	14.4500	13.7500	13.9700	-6.242%	16	130	-94.059%
2026-02-27	13.5000	15.4500	12.9500	14.9000	-9.146%	38	139	-94.430%
2026-02-26	15.7500	17.3000	15.1500	16.4000	+19.273%	45	115	-94.939%
2026-02-25	13.8500	14.2600	13.7500	13.7500	+7.004%	26	151	-93.964%
2026-02-24	11.7500	13.1500	11.7500	12.8500	+34.555%	16	151	-93.541%
2026-02-23	10.3500	10.3500	9.1500	9.5500	-23.600%	10	153	-91.309%
2026-02-20	13.1000	13.1000	12.5000	12.5000	+5.042%	4	149	-93.360%
2026-02-19	12.0000	12.0500	11.9000	11.9000	-6.299%	7	147	-93.025%
2026-02-18	12.7000	12.7000	12.7000	12.7000	+7.810%	5	140	-93.465%
2026-02-17	11.8900	12.2200	11.7800	11.7800	-13.382%	13	140	-92.954%
2026-02-13	15.1000	15.1000	13.6000	13.6000	+17.241%	5	133	-93.897%
2026-02-12	12.4000	12.4000	11.2000	11.6000	+2.655%	10	133	-92.845%
2026-02-11	11.2500	11.3000	11.2500	11.3000	-25.999%	2	126	-92.655%
2026-02-10	16.5000	16.5000	15.2700	15.2700	-2.677%	2	124	-94.565%
2026-02-09	12.8400	15.6900	12.8400	15.6900	+14.945%	13	124	-94.710%
2026-02-06	13.6200	14.0000	13.1600	13.6500	-1.799%	25	123	-93.919%
2026-02-05	14.4300	14.4300	13.9000	13.9000	-18.091%	3	114	-94.029%
2026-02-04	16.8100	17.3100	16.0000	16.9700	+6.395%	19	111	-95.109%
2026-02-03	18.4500	18.4500	15.7500	15.9500	-28.347%	13	104	-94.796%
2026-02-02	23.6200	24.3700	22.2600	22.2600	-0.802%	4	100	-96.271%
2026-01-30	23.5500	23.5500	22.4400	22.4400	-0.488%	10	100	-96.301%
2026-01-29	23.5000	23.7000	21.3500	22.5500	-32.078%	58	97	-96.319%
2026-01-28	33.2000	33.2000	33.2000	33.2000	+6.410%	2	62	-97.500%
2026-01-27	32.4500	32.4500	31.2000	31.2000	-4.733%	7	64	-97.340%
2026-01-26	33.0000	33.0000	32.6500	32.7500	+3.476%	9	59	-97.466%
2026-01-23	32.6500	32.6500	31.6500	31.6500	+6.781%	2	59	-97.378%
2026-01-22	29.6400	29.6400	29.6400	29.6400	+10.391%	1	59	-97.200%
2026-01-20	27.9800	27.9800	26.8500	26.8500	-16.094%	3	58	-96.909%
2026-01-16	31.7000	32.0000	31.7000	32.0000	-21.780%	2	55	-97.406%
2026-01-13	45.5300	45.5300	40.9100	40.9100	-25.279%	20	55	-97.971%
2026-01-09	54.7300	54.7500	54.2500	54.7500	-10.246%	6	48	-98.484%
2026-01-07	59.1100	61.0000	59.1100	61.0000	+15.094%	2	47	-98.639%
2026-01-05	53.0000	53.0000	53.0000	53.0000	-10.774%	6	42	-98.434%
2025-12-30	59.4000	59.4000	59.4000	59.4000	-1.247%	1	42	-98.603%
2025-12-29	60.2800	60.2800	60.1000	60.1500	+0.050%	6	41	-98.620%
2025-12-26	60.1200	60.1200	60.1200	60.1200	+2.245%	1	38	-98.619%
2025-12-22	58.7500	58.8000	58.7500	58.8000	+3.158%	2	39	-98.588%
2025-12-19	57.0000	57.0000	57.0000	57.0000	+12.072%	2	39	-98.544%
2025-12-15	52.0000	52.0000	50.8600	50.8600	-14.807%	3	39	-98.368%
2025-12-12	59.7000	59.7000	59.7000	59.7000	+3.736%	1	37	-98.610%
2025-12-09	57.5500	57.5500	57.5500	57.5500	+4.257%	1	37	-98.558%
2025-12-08	56.3500	56.3500	55.2000	55.2000	-4.663%	2	36	-98.496%
2025-12-05	57.7500	58.1400	57.7500	57.9000	+29.821%	7	38	-98.566%
2025-12-04	44.6000	44.6000	44.6000	44.6000	+7.470%	1	44	-98.139%
2025-12-03	41.3000	41.5000	40.3500	41.5000	+12.102%	6	44	-98.000%
2025-11-26	36.7000	37.0200	36.7000	37.0200	-7.450%	4	46	-97.758%
2025-11-25	40.0000	40.0000	40.0000	40.0000	+7.095%	1	46	-97.925%
2025-11-19	38.5000	38.5500	36.9000	37.3500	-7.595%	13	46	-97.778%
2025-11-18	40.4200	40.4200	40.4200	40.4200	-4.894%	3	46	-97.947%
2025-11-17	43.4500	43.4500	42.5000	42.5000	-13.265%	2	43	-98.047%
2025-11-12	49.0000	49.0000	49.0000	49.0000	+13.689%	2	42	-98.306%
2025-11-06	44.7000	44.7000	42.5500	43.1000	-22.552%	16	43	-98.074%
2025-11-05	56.6500	56.7500	55.6500	55.6500	-2.111%	6	58	-98.509%
2025-11-04	56.8500	56.8500	56.8500	56.8500	-7.395%	1	60	-98.540%
2025-11-03	59.5000	61.3900	59.5000	61.3900	+3.524%	3	62	-98.648%
2025-10-31	57.3500	59.3000	57.3500	59.3000	+2.631%	5	62	-98.600%
2025-10-30	57.7800	57.7800	57.7800	57.7800	+5.055%	1	65	-98.564%
2025-10-29	55.0000	55.0000	53.0000	55.0000	-1.786%	11	66	-98.491%
2025-10-28	58.8800	58.8800	56.0000	56.0000	-2.422%	3	65	-98.518%
2025-10-27	57.3900	57.3900	57.3900	57.3900	+1.288%	1	65	-98.554%
2025-10-24	59.0000	59.0000	56.6600	56.6600	-0.509%	4	65	-98.535%
2025-10-23	58.1000	58.9000	56.9500	56.9500	-3.146%	20	62	-98.543%
2025-10-22	59.7500	60.1000	58.8000	58.8000	-9.538%	29	52	-98.588%
2025-10-21	63.8500	65.0000	63.8500	65.0000	+16.071%	2	24	-98.723%
2025-10-20	56.0000	56.0000	56.0000	56.0000	+10.388%	1	24	-98.518%
2025-10-10	50.7300	50.7300	50.7300	50.7300	-0.529%	1	25	-98.364%
2025-10-09	51.0000	51.0000	51.0000	51.0000	+7.595%	2	24	-98.373%
2025-10-08	47.4000	47.4000	47.4000	47.4000	+0.424%	1	26	-98.249%
2025-10-07	47.2000	47.2000	47.2000	47.2000	-12.104%	1	27	-98.242%
2025-10-06	44.4500	53.7000	44.4500	53.7000	+13.531%	5	26	-98.454%
2025-10-03	47.3000	47.3000	47.3000	47.3000	+2.938%	1	26	-98.245%
2025-10-02	44.5500	45.9500	44.3000	45.9500	+2.567%	19	27	-98.194%
2025-09-30	45.9500	45.9500	44.8000	44.8000	-12.500%	4	12	-98.147%
2025-09-22	51.6000	51.8000	51.2000	51.2000	+5.785%	3	14	-98.379%
2025-09-19	48.4000	48.4000	48.4000	48.4000	-4.818%	2	15	-98.285%
2025-09-18	50.7000	50.8500	50.7000	50.8500	+17.845%	2	17	-98.368%
2025-09-16	43.1500	43.1500	43.1500	43.1500	-7.044%	1	15	-98.076%
2025-09-15	46.1300	46.4200	46.1300	46.4200	-4.584%	2	14	-98.212%
2025-09-11	48.9000	48.9000	48.6500	48.6500	-2.700%	2	14	-98.294%
2025-09-10	50.0000	50.0000	50.0000	50.0000	-4.762%	1	12	-98.340%
2025-09-05	51.6100	52.5000	51.6100	52.5000	+11.041%	2	13	-98.419%
2025-09-04	44.8500	47.2800	44.8500	47.2800	-17.198%	6	11	-98.245%
2025-09-03	57.1000	57.1000	57.1000	57.1000	+3.988%	1	7	-98.546%
2025-09-02	54.9100	54.9100	54.9100	54.9100	-3.327%	1	6	-98.488%
2025-08-29	56.8000	56.8000	56.8000	56.8000	-1.560%	1	4	-98.539%
2025-08-28	57.7000	57.7000	57.7000	57.7000	+8.868%	1	4	-98.562%
2025-08-27	52.6800	53.0000	52.6800	53.0000	+7.071%	2	3	-98.434%
2025-08-26	50.0000	50.0000	49.0000	49.5000	0.000%	3	3	-98.323%