Dark

CRM20260821C230
CRM Aug 21 2026 230.00 Call (CRM260821C00230000)
option OPRA

EOD

Jun 29, 2026

0.3800+22.581%(+0.0700)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3600	0.4000	0.3600	0.3800	+22.581%	30	4,030	0.000%
2026-06-26	0.2800	0.4200	0.2800	0.3100	+34.783%	18	4,038	+22.581%
2026-06-25	0.3100	0.3700	0.0800	0.2300	-32.353%	40	4,038	+65.217%
2026-06-24	0.4500	0.4500	0.3400	0.3400	-20.930%	23	4,055	+11.765%
2026-06-23	0.3400	0.4300	0.3400	0.4300	+19.444%	9	4,060	-11.628%
2026-06-22	0.3700	0.3700	0.1300	0.3600	-10.000%	28	4,056	+5.556%
2026-06-18	0.4600	0.4800	0.4000	0.4000	-20.000%	45	4,108	-5.000%
2026-06-17	0.7300	0.7500	0.4500	0.5000	-37.500%	367	4,108	-24.000%
2026-06-16	1.0000	1.0000	0.7500	0.8000	-30.435%	71	4,108	-52.500%
2026-06-15	1.1000	1.4100	1.0000	1.1500	+4.545%	73	4,092	-66.957%
2026-06-12	1.2600	1.2600	0.9000	1.1000	-12.000%	63	4,076	-65.455%
2026-06-11	1.3600	1.3600	1.0200	1.2500	-20.382%	100	4,094	-69.600%
2026-06-10	1.6300	1.8400	1.5000	1.5700	-16.043%	25	4,120	-75.796%
2026-06-09	2.5000	2.9500	1.7400	1.8700	-39.677%	444	4,114	-79.679%
2026-06-08	3.3000	3.6000	2.9100	3.1000	-17.112%	143	4,205	-87.742%
2026-06-05	4.8500	4.9500	3.5000	3.7400	-16.704%	995	4,135	-89.840%
2026-06-04	6.1300	6.1800	4.3500	4.4900	-13.320%	353	4,145	-91.537%
2026-06-03	5.9300	6.3000	4.9000	5.1800	-35.492%	193	4,050	-92.664%
2026-06-02	8.9800	9.3800	6.7500	8.0300	-31.660%	499	3,974	-95.268%
2026-06-01	6.6000	12.5000	6.6000	11.7500	+115.596%	1,460	4,173	-96.766%
2026-05-29	2.6400	6.0000	2.6400	5.4500	+147.727%	2,403	4,217	-93.028%
2026-05-28	2.3100	3.2200	2.0000	2.2000	-35.294%	164	4,361	-82.727%
2026-05-27	4.2500	4.3000	3.0500	3.4000	-12.821%	4,809	4,284	-88.824%
2026-05-26	3.8500	4.3000	3.8500	3.9000	-2.500%	779	1,783	-90.256%
2026-05-22	4.0000	4.4000	3.5000	4.0000	+15.942%	30	1,133	-90.500%
2026-05-21	3.1000	3.4500	3.1000	3.4500	-8.000%	32	1,106	-88.986%
2026-05-20	2.7300	3.7500	2.7300	3.7500	-34.211%	85	1,106	-89.867%
2026-05-19	5.6100	5.7000	5.6000	5.7000	+40.049%	16	1,042	-93.333%
2026-05-18	3.6900	4.3600	3.6900	4.0700	+21.131%	334	1,042	-90.663%
2026-05-15	2.6300	3.5200	2.6300	3.3600	+34.940%	19	1,042	-88.690%
2026-05-14	2.4000	2.4900	2.4000	2.4900	-4.231%	2	1,035	-84.739%
2026-05-13	2.4700	2.6000	2.0600	2.6000	-24.638%	118	1,068	-85.385%
2026-05-12	3.5000	3.5000	3.4500	3.4500	-8.000%	3	1,068	-88.986%
2026-05-11	4.3500	4.3800	3.7000	3.7500	-20.213%	80	1,068	-89.867%
2026-05-08	4.0500	4.7000	3.8000	4.7000	-15.619%	138	1,053	-91.915%
2026-05-07	5.2000	6.0200	5.2000	5.5700	+35.854%	22	1,036	-93.178%
2026-05-06	4.8500	4.9000	4.1000	4.1000	-21.154%	52	1,050	-90.732%
2026-05-05	4.9500	5.4000	4.8500	5.2000	-2.804%	58	1,074	-92.692%
2026-05-04	5.5500	6.4000	5.3000	5.3500	+8.081%	16	1,102	-92.897%
2026-05-01	4.1200	5.0000	4.1200	4.9500	+33.784%	152	1,122	-92.323%
2026-04-30	3.4800	3.8500	3.4800	3.7000	-20.430%	6	1,122	-89.730%
2026-04-29	4.5000	4.6500	4.5000	4.6500	-3.125%	13	1,126	-91.828%
2026-04-28	4.9900	5.0000	4.8000	4.8000	0.000%	137	1,138	-92.083%
2026-04-27	5.2300	5.5500	4.8000	4.8000	+11.369%	74	1,004	-92.083%
2026-04-24	4.1100	4.3100	3.7900	4.3100	+21.067%	30	957	-91.183%
2026-04-23	4.0000	4.0600	3.1500	3.5600	-44.806%	88	933	-89.326%
2026-04-22	6.3500	6.7500	6.3500	6.4500	+7.860%	16	860	-94.109%
2026-04-21	7.1500	7.1500	5.7900	5.9800	+9.524%	164	774	-93.645%
2026-04-20	5.1600	5.4600	5.0000	5.4600	+22.697%	13	774	-93.040%
2026-04-17	4.8500	5.1700	4.4500	4.4500	+11.250%	30	765	-91.461%
2026-04-16	3.9000	4.0500	3.9000	4.0000	+14.943%	13	763	-90.500%
2026-04-15	3.2000	3.6500	3.2000	3.4800	+18.367%	22	766	-89.080%
2026-04-14	2.9600	2.9600	2.7200	2.9400	+5.376%	32	762	-87.075%
2026-04-13	2.3000	2.8300	2.3000	2.7900	+27.397%	159	754	-86.380%
2026-04-10	2.2900	2.2900	2.1300	2.1900	-9.129%	13	789	-82.648%
2026-04-09	2.2100	2.4400	2.2100	2.4100	-29.738%	17	799	-84.232%
2026-04-08	4.0000	4.1200	3.4300	3.4300	-21.149%	8	800	-88.921%
2026-04-07	4.6300	4.8500	4.3500	4.3500	-12.121%	48	803	-91.264%
2026-04-06	5.2500	5.2500	4.9000	4.9500	-8.333%	5	780	-92.323%
2026-04-02	4.8000	5.5000	4.8000	5.4000	0.000%	33	743	-92.963%
2026-04-01	5.5000	5.6000	5.4000	5.4000	-12.903%	7	743	-92.963%
2026-03-31	6.0000	6.2000	5.6500	6.2000	+13.971%	13	736	-93.871%
2026-03-30	4.6200	5.5500	4.6200	5.4400	+22.247%	5	729	-93.015%
2026-03-27	4.9500	4.9500	4.4500	4.4500	-17.593%	21	730	-91.461%
2026-03-26	5.0900	5.5500	5.0900	5.4000	+13.684%	52	719	-92.963%
2026-03-25	5.3600	5.3600	4.7500	4.7500	-7.767%	21	720	-92.000%
2026-03-24	5.2000	5.6500	5.0900	5.1500	-37.952%	61	712	-92.621%
2026-03-23	8.0000	8.3000	7.7000	8.3000	-0.599%	20	699	-95.422%
2026-03-20	7.9300	8.3500	7.9300	8.3500	+2.454%	39	704	-95.449%
2026-03-19	8.6400	8.6400	8.1500	8.1500	+1.242%	9	713	-95.337%
2026-03-18	7.7000	8.1500	7.6500	8.0500	-5.183%	70	714	-95.280%
2026-03-17	8.2500	8.5800	8.2500	8.4900	-8.216%	51	670	-95.524%
2026-03-16	9.0000	9.3500	9.0000	9.2500	+16.352%	20	645	-95.892%
2026-03-13	9.4700	9.4700	7.9500	7.9500	-23.188%	30	641	-95.220%
2026-03-12	10.3000	11.5000	10.1600	10.3500	+15.642%	172	630	-96.329%
2026-03-11	10.0000	10.0000	8.6500	8.9500	-20.089%	90	536	-95.754%
2026-03-10	10.4000	11.2000	10.4000	11.2000	-8.943%	12	522	-96.607%
2026-03-09	11.5500	12.3000	11.5000	12.3000	-9.225%	7	533	-96.911%
2026-03-06	13.9000	14.0500	13.5500	13.5500	-1.095%	15	540	-97.196%
2026-03-05	13.0000	14.7500	13.0000	13.7000	+29.245%	28	540	-97.226%
2026-03-04	11.5400	11.5400	10.6000	10.6000	-16.404%	15	546	-96.415%
2026-03-03	11.8200	12.6800	11.8200	12.6800	+14.647%	5	536	-97.003%
2026-03-02	11.0600	11.0600	11.0600	11.0600	-7.448%	2	536	-96.564%
2026-02-27	11.6500	11.9500	11.6500	11.9500	-9.811%	2	537	-96.820%
2026-02-26	12.3500	13.2500	11.9200	13.2500	+16.432%	11	536	-97.132%
2026-02-25	9.3000	11.4100	9.3000	11.3800	+16.004%	17	535	-96.661%
2026-02-24	9.9000	10.0100	9.7500	9.8100	+19.634%	29	535	-96.126%
2026-02-23	8.4500	8.4500	7.1600	8.2000	-13.956%	124	530	-95.366%
2026-02-20	10.5000	10.8900	9.5300	9.5300	-0.729%	41	516	-96.013%
2026-02-19	9.7000	9.8000	9.5500	9.6000	-4.000%	11	513	-96.042%
2026-02-18	10.3000	10.3000	9.9500	10.0000	+6.157%	6	506	-96.200%
2026-02-17	10.9000	10.9000	9.4200	9.4200	-18.653%	16	506	-95.966%
2026-02-13	12.5000	12.5000	11.5800	11.5800	+27.253%	4	509	-96.718%
2026-02-12	9.9500	9.9500	8.9500	9.1000	-0.546%	49	509	-95.824%
2026-02-11	10.3000	10.6000	9.1500	9.1500	-26.269%	16	477	-95.847%
2026-02-09	10.2800	12.6200	10.2800	12.4100	+15.981%	9	472	-96.938%
2026-02-06	11.5000	11.5000	10.4600	10.7000	-6.469%	29	469	-96.449%
2026-02-05	12.5500	12.5500	11.1000	11.4400	-23.478%	233	473	-96.678%
2026-02-04	11.4100	14.9500	10.4000	14.9500	+14.035%	101	337	-97.458%
2026-02-03	14.6600	14.6600	12.9000	13.1100	-25.511%	14	349	-97.101%
2026-02-02	20.8000	20.8000	17.6000	17.6000	-7.320%	6	350	-97.841%
2026-01-30	19.3500	19.6000	18.9900	18.9900	-0.836%	11	350	-97.999%
2026-01-29	20.7400	20.7400	17.6000	19.1500	-29.802%	21	344	-98.016%
2026-01-28	27.5000	28.6000	27.2800	27.2800	+3.060%	17	336	-98.607%
2026-01-27	28.8900	30.3300	26.4700	26.4700	-4.544%	37	324	-98.564%
2026-01-26	27.0800	27.8300	26.6400	27.7300	+1.057%	107	308	-98.630%
2026-01-23	28.2900	28.2900	26.9500	27.4400	+4.733%	8	230	-98.615%
2026-01-22	24.9000	26.2000	24.4200	26.2000	+14.111%	6	228	-98.550%
2026-01-21	22.9600	22.9600	22.9600	22.9600	-1.459%	1	227	-98.345%
2026-01-20	26.1500	26.1500	23.3000	23.3000	-12.075%	4	226	-98.369%
2026-01-16	26.5000	26.5000	26.5000	26.5000	-10.774%	3	222	-98.566%
2026-01-15	31.5200	31.5200	29.0500	29.7000	-12.621%	5	222	-98.721%
2026-01-14	34.0700	34.0700	33.9800	33.9900	-28.832%	12	222	-98.882%
2026-01-09	47.8300	47.8300	47.7600	47.7600	-8.101%	2	218	-99.204%
2026-01-07	51.9700	51.9700	51.9700	51.9700	+19.471%	1	217	-99.269%
2026-01-02	43.5000	43.5000	43.5000	43.5000	-17.379%	1	216	-99.126%
2025-12-30	52.6500	52.6500	52.6500	52.6500	+0.592%	3	216	-99.278%
2025-12-26	52.3400	52.3400	52.3400	52.3400	+10.306%	1	213	-99.274%
2025-12-19	47.4500	47.4500	47.4500	47.4500	+0.636%	1	213	-99.199%
2025-12-18	47.1500	47.1500	47.1500	47.1500	-4.747%	4	213	-99.194%
2025-12-17	49.5000	49.5000	49.5000	49.5000	-3.036%	1	217	-99.232%
2025-12-12	51.0500	51.0500	51.0500	51.0500	-1.732%	1	218	-99.256%
2025-12-10	50.3000	51.9500	50.3000	51.9500	+5.589%	7	218	-99.269%
2025-12-08	49.2000	49.2000	49.2000	49.2000	-3.131%	1	223	-99.228%
2025-12-05	50.6200	50.7900	50.6200	50.7900	+18.116%	2	223	-99.252%
2025-12-04	38.2500	43.0000	38.2500	43.0000	+17.647%	4	222	-99.116%
2025-12-02	36.2500	36.5500	36.2000	36.5500	+7.500%	11	225	-98.960%
2025-12-01	33.9500	34.0000	33.9500	34.0000	+5.919%	72	230	-98.882%
2025-11-26	32.1000	32.1000	32.1000	32.1000	-7.493%	1	159	-98.816%
2025-11-25	34.6700	34.7000	34.6700	34.7000	+10.863%	21	159	-98.905%
2025-11-24	32.5500	32.5500	31.2200	31.3000	-0.635%	12	174	-98.786%
2025-11-20	33.9300	33.9300	31.5000	31.5000	-3.374%	14	168	-98.794%
2025-11-19	32.9900	33.0500	32.5500	32.6000	-8.401%	175	158	-98.834%
2025-11-18	36.0000	36.0000	35.4900	35.5900	-14.447%	10	57	-98.932%
2025-11-14	40.0000	41.6000	40.0000	41.6000	-0.952%	11	58	-99.087%
2025-11-13	41.7000	43.7000	41.7000	42.0000	-4.328%	3	52	-99.095%
2025-11-12	43.4500	43.9000	43.4500	43.9000	+3.538%	8	51	-99.134%
2025-11-11	42.2300	43.0000	42.2300	42.4000	+9.363%	6	51	-99.104%
2025-11-10	40.0000	40.0000	38.7700	38.7700	-0.590%	2	51	-99.020%
2025-11-07	39.0000	39.0000	39.0000	39.0000	-1.266%	2	50	-99.026%
2025-11-06	39.5000	39.5000	39.5000	39.5000	-24.532%	1	50	-99.038%
2025-10-31	52.3400	52.3400	52.3400	52.3400	+8.702%	1	50	-99.274%
2025-10-29	48.1500	48.1500	48.1500	48.1500	-7.670%	1	50	-99.211%
2025-10-24	52.1500	52.1500	52.1500	52.1500	+4.719%	1	51	-99.271%
2025-10-20	50.1500	50.2000	49.8000	49.8000	+6.524%	42	51	-99.237%
2025-10-16	52.0000	52.0000	46.7500	46.7500	+17.462%	8	31	-99.187%
2025-10-15	42.0000	42.0000	39.8000	39.8000	-11.654%	2	32	-99.045%
2025-10-14	44.0000	46.0000	44.0000	45.0500	0.000%	21	30	-99.156%
2025-10-13	45.0500	45.0500	45.0500	45.0500	+4.767%	1	16	-99.156%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-1.331%	1	15	-99.116%
2025-10-09	43.5800	43.5800	43.5800	43.5800	+8.950%	2	15	-99.128%
2025-10-08	40.0000	40.0000	40.0000	40.0000	-3.777%	3	15	-99.050%
2025-10-07	41.5700	41.5700	41.5700	41.5700	-13.576%	1	12	-99.086%
2025-10-06	39.0000	48.1000	39.0000	48.1000	+16.184%	3	11	-99.210%
2025-10-03	41.4000	41.4000	41.4000	41.4000	+3.371%	3	9	-99.082%
2025-10-02	39.5100	40.0500	39.5100	40.0500	+8.243%	3	12	-99.051%
2025-10-01	37.0000	37.0000	37.0000	37.0000	-15.909%	3	9	-98.973%
2025-09-29	42.7900	44.0000	42.7900	44.0000	+7.056%	2	6	-99.136%
2025-09-17	40.5400	41.1000	40.5400	41.1000	-11.575%	4	6	-99.075%
2025-09-08	48.0000	48.0000	46.4800	46.4800	+0.934%	3	6	-99.182%
2025-09-05	45.3500	46.0500	45.3500	46.0500	+15.125%	3	3	-99.175%
2025-09-04	38.5500	40.0000	36.6800	40.0000	-19.968%	4	4	-99.050%
2025-09-03	49.9800	49.9800	49.9800	49.9800	0.000%	1	1	-99.240%