Dark

CRM20260821C240
CRM Aug 21 2026 240.00 Call (CRM260821C00240000)
option OPRA

EOD

Aug 13, 2026

0.1200+300.000%(+0.0900)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.1200	0.0200	0.1200	+300.000%	142	3,020	0.000%
2026-08-12	0.0600	0.0800	0.0200	0.0300	+200.000%	36	2,958	+300.000%
2026-08-11	0.0700	0.1100	0.0100	0.0100	-83.333%	32	2,949	+1,100.000%
2026-08-10	0.0600	0.1000	0.0400	0.0600	+500.000%	132	2,950	+100.000%
2026-08-07	0.1100	0.1500	0.0100	0.0100	-90.000%	9	2,826	+1,100.000%
2026-08-06	0.1700	0.1700	0.0700	0.1000	-47.368%	16	2,821	+20.000%
2026-08-05	0.3400	0.3400	0.1600	0.1900	+26.667%	17	2,834	-36.842%
2026-08-04	0.1600	0.2200	0.0500	0.1500	+25.000%	33	2,828	-20.000%
2026-08-03	0.2500	0.3600	0.1200	0.1200	-45.455%	54	2,809	0.000%
2026-07-31	0.1400	0.2200	0.1400	0.2200	+120.000%	11	2,860	-45.455%
2026-07-30	0.0800	0.1500	0.0600	0.1000	-66.667%	436	2,865	+20.000%
2026-07-29	0.1000	0.3600	0.0300	0.3000	+76.471%	509	2,740	-60.000%
2026-07-28	0.1200	0.2500	0.1200	0.1700	+70.000%	140	2,859	-29.412%
2026-07-27	0.1000	0.1400	0.0900	0.1000	+150.000%	117	2,815	+20.000%
2026-07-24	0.0100	0.0900	0.0100	0.0400	-33.333%	25	2,854	+200.000%
2026-07-22	0.1600	0.1600	0.0100	0.0600	-66.667%	72	2,859	+100.000%
2026-07-21	0.1500	0.3100	0.1500	0.1800	+20.000%	36	2,830	-33.333%
2026-07-20	0.1500	0.2800	0.1500	0.1500	-51.613%	19	2,825	-20.000%
2026-07-17	0.3200	0.3200	0.3100	0.3100	+63.158%	3	2,819	-61.290%
2026-07-16	0.3500	0.3500	0.1900	0.1900	-9.524%	8	2,819	-36.842%
2026-07-15	0.2200	0.2200	0.2100	0.2100	-8.696%	7	2,811	-42.857%
2026-07-14	0.2100	0.2700	0.2100	0.2300	+4.545%	56	2,817	-47.826%
2026-07-13	0.2300	0.3100	0.1500	0.2200	0.000%	84	2,819	-45.455%
2026-07-10	0.2200	0.2200	0.2200	0.2200	+15.789%	41	2,835	-45.455%
2026-07-09	0.1900	0.1900	0.1600	0.1900	-13.636%	33	2,835	-36.842%
2026-07-08	0.2200	0.2200	0.2200	0.2200	-37.143%	3	2,816	-45.455%
2026-07-07	0.2400	0.3500	0.2400	0.3500	+45.833%	45	2,819	-65.714%
2026-07-06	0.3100	0.3100	0.2100	0.2400	-22.581%	29	2,802	-50.000%
2026-07-02	0.2800	0.3100	0.2500	0.3100	0.000%	93	2,792	-61.290%
2026-07-01	0.3200	0.3400	0.2800	0.3100	+93.750%	93	2,792	-61.290%
2026-06-30	0.2500	0.2500	0.1600	0.1600	-46.667%	217	2,746	-25.000%
2026-06-29	0.3000	0.3300	0.3000	0.3000	-11.765%	16	2,756	-60.000%
2026-06-26	0.3000	0.3400	0.1900	0.3400	+54.545%	22	2,740	-64.706%
2026-06-25	0.2000	0.2900	0.2000	0.2200	-15.385%	19	2,735	-45.455%
2026-06-24	0.3200	0.3400	0.2600	0.2600	0.000%	94	2,739	-53.846%
2026-06-23	0.2700	0.2900	0.2600	0.2600	+8.333%	11	2,725	-53.846%
2026-06-22	0.2700	0.2900	0.2000	0.2400	-17.241%	56	2,734	-50.000%
2026-06-18	0.3100	0.3500	0.2300	0.2900	-35.556%	263	2,774	-58.621%
2026-06-17	0.5800	0.6200	0.4000	0.4500	-26.230%	39	2,774	-73.333%
2026-06-16	0.7700	0.7700	0.5500	0.6100	-22.785%	123	2,774	-80.328%
2026-06-15	0.8700	0.9000	0.7500	0.7900	+1.282%	44	2,733	-84.810%
2026-06-12	0.7900	0.8200	0.7200	0.7800	-10.345%	29	2,714	-84.615%
2026-06-11	0.8900	0.9100	0.7400	0.8700	-17.925%	128	2,710	-86.207%
2026-06-10	1.2500	1.3100	1.0500	1.0600	-26.897%	52	2,695	-88.679%
2026-06-09	1.9500	2.2100	1.2800	1.4500	-34.685%	70	2,702	-91.724%
2026-06-08	2.0100	2.4100	2.0100	2.2200	-17.778%	469	2,683	-94.595%
2026-06-05	3.5700	3.6000	2.5600	2.7000	-18.429%	525	3,120	-95.556%
2026-06-04	4.8000	4.8000	3.2300	3.3100	-12.434%	347	2,738	-96.375%
2026-06-03	5.1100	5.1100	3.6800	3.7800	-39.032%	90	2,936	-96.825%
2026-06-02	6.5500	7.3600	5.1200	6.2000	-32.092%	231	2,921	-98.065%
2026-06-01	4.3500	9.9100	4.3500	9.1300	+125.432%	1,362	2,987	-98.686%
2026-05-29	2.0000	4.5000	2.0000	4.0500	+153.125%	359	3,239	-97.037%
2026-05-28	2.1500	2.3500	1.3400	1.6000	-36.000%	57	3,201	-92.500%
2026-05-27	2.9000	2.9000	2.4300	2.5000	-21.136%	19	3,199	-95.200%
2026-05-26	2.7000	3.2400	2.7000	3.1700	+15.273%	20	3,192	-96.215%
2026-05-22	2.5900	3.3000	2.5900	2.7500	+8.268%	85	3,169	-95.636%
2026-05-21	2.6500	2.6500	2.4500	2.5400	-11.498%	17	3,166	-95.276%
2026-05-20	2.2700	2.8700	2.2700	2.8700	-4.333%	123	3,166	-95.819%
2026-05-19	3.9900	4.4500	3.0000	3.0000	+1.695%	177	3,380	-96.000%
2026-05-18	2.5000	3.3000	2.5000	2.9500	+20.408%	74	3,380	-95.932%
2026-05-15	2.3100	2.5500	2.0000	2.4500	+31.720%	66	3,380	-95.102%
2026-05-14	1.6100	1.9500	1.6100	1.8600	+16.250%	61	3,385	-93.548%
2026-05-13	1.7200	1.9500	1.6000	1.6000	-25.234%	172	3,586	-92.500%
2026-05-12	2.7000	2.7000	1.9800	2.1400	-25.175%	267	3,586	-94.393%
2026-05-11	3.4500	3.6000	2.8000	2.8600	-17.341%	113	3,586	-95.804%
2026-05-08	3.3000	3.4700	2.8500	3.4600	-17.619%	84	3,546	-96.532%
2026-05-07	3.9000	4.4500	3.9000	4.2000	+37.255%	79	3,529	-97.143%
2026-05-06	4.1500	4.1500	3.0000	3.0600	-22.532%	179	3,580	-96.078%
2026-05-05	3.7500	3.9500	3.3000	3.9500	+1.282%	55	3,621	-96.962%
2026-05-04	3.9000	4.8000	3.6500	3.9000	+2.632%	152	3,669	-96.923%
2026-05-01	3.6400	3.8000	2.7500	3.8000	+41.264%	142	3,561	-96.842%
2026-04-30	2.9400	3.3000	2.4100	2.6900	-24.225%	93	3,561	-95.539%
2026-04-29	3.5500	3.5500	3.0000	3.5500	+0.852%	104	3,582	-96.620%
2026-04-28	4.2500	4.4000	3.5200	3.5200	+0.571%	142	3,551	-96.591%
2026-04-27	3.2000	4.3000	3.0500	3.5000	+12.179%	275	3,487	-96.571%
2026-04-24	3.0500	3.1500	2.7000	3.1200	+9.091%	354	3,317	-96.154%
2026-04-23	3.1500	3.2000	2.2700	2.8600	-41.031%	541	3,095	-95.804%
2026-04-22	4.3500	5.1000	4.2700	4.8500	+12.529%	676	2,893	-97.526%
2026-04-21	3.4800	5.0000	3.4800	4.3100	+13.421%	1,835	1,229	-97.216%
2026-04-20	4.2000	4.3000	3.8000	3.8000	+22.581%	10	1,229	-96.842%
2026-04-17	3.7500	3.7500	3.1000	3.1000	+3.333%	31	1,227	-96.129%
2026-04-16	2.7000	3.0000	2.7000	3.0000	+14.504%	16	1,222	-96.000%
2026-04-15	2.1000	2.6200	2.1000	2.6200	+45.556%	51	1,207	-95.420%
2026-04-14	2.1100	2.1500	1.7800	1.8000	-5.759%	26	1,193	-93.333%
2026-04-13	1.8600	1.9900	1.8600	1.9100	+22.436%	15	1,200	-93.717%
2026-04-10	1.9400	1.9400	1.5600	1.5600	-15.676%	3	1,203	-92.308%
2026-04-09	1.6300	1.8500	1.6300	1.8500	-27.165%	10	1,202	-93.514%
2026-04-08	2.9000	2.9000	2.5400	2.5400	-21.846%	16	1,211	-95.276%
2026-04-07	3.3500	3.3500	3.1500	3.2500	-8.451%	37	1,223	-96.308%
2026-04-06	3.7000	3.7000	3.5000	3.5500	-8.974%	26	1,219	-96.620%
2026-04-02	3.4500	3.9000	3.4000	3.9000	+1.299%	46	1,180	-96.923%
2026-04-01	3.8500	4.0000	3.8000	3.8500	-9.412%	117	1,180	-96.883%
2026-03-31	4.2500	4.2500	4.2500	4.2500	+10.390%	2	1,283	-97.176%
2026-03-30	3.9000	4.1000	3.8500	3.8500	+21.451%	6	1,285	-96.883%
2026-03-27	3.5100	3.5100	3.1700	3.1700	-17.662%	10	1,282	-96.215%
2026-03-26	4.1000	4.1000	3.5300	3.8500	+11.594%	10	1,285	-96.883%
2026-03-25	3.8900	3.9000	3.4500	3.4500	-6.504%	4	1,282	-96.522%
2026-03-24	4.2500	4.2500	3.6300	3.6900	-31.028%	150	1,283	-96.748%
2026-03-23	6.3500	6.3500	5.3500	5.3500	-10.833%	205	1,186	-97.757%
2026-03-20	6.0000	6.1500	6.0000	6.0000	+4.348%	49	998	-98.000%
2026-03-19	6.8800	7.0500	5.7500	5.7500	-1.709%	18	998	-97.913%
2026-03-18	5.7500	5.8500	5.6000	5.8500	-1.681%	38	998	-97.949%
2026-03-17	7.3000	7.7000	5.9500	5.9500	-10.526%	404	987	-97.983%
2026-03-16	6.4000	6.9000	6.4000	6.6500	+9.917%	13	770	-98.195%
2026-03-13	6.8000	6.9000	5.8500	6.0500	-26.667%	162	765	-98.017%
2026-03-12	8.0000	8.2500	8.0000	8.2500	+20.438%	25	636	-98.545%
2026-03-11	8.0000	8.0000	6.5500	6.8500	-16.970%	94	653	-98.248%
2026-03-10	8.0000	9.1000	8.0000	8.2500	-13.158%	17	586	-98.545%
2026-03-09	9.4500	9.6500	8.9500	9.5000	-11.215%	68	582	-98.737%
2026-03-06	10.3500	10.7000	10.3500	10.7000	-1.835%	3	629	-98.879%
2026-03-05	10.4500	11.5500	10.1800	10.9000	+26.744%	22	627	-98.899%
2026-03-04	8.8000	8.8000	8.3000	8.6000	-15.686%	9	624	-98.605%
2026-03-03	9.0000	10.2000	9.0000	10.2000	+11.475%	8	619	-98.824%
2026-03-02	8.6500	9.2000	8.6500	9.1500	+5.780%	13	624	-98.689%
2026-02-27	8.8000	8.8500	8.6500	8.6500	-16.425%	11	613	-98.613%
2026-02-26	8.7000	10.3500	8.7000	10.3500	+12.378%	44	603	-98.841%
2026-02-25	8.5900	9.2100	8.5900	9.2100	+15.704%	13	597	-98.697%
2026-02-24	6.4000	8.4500	6.4000	7.9600	+32.667%	13	597	-98.492%
2026-02-23	6.4500	6.4500	5.6700	6.0000	-21.569%	124	595	-98.000%
2026-02-20	7.7000	8.8800	7.4500	7.6500	-1.290%	26	668	-98.431%
2026-02-19	7.6000	7.7900	7.5500	7.7500	-6.627%	28	651	-98.452%
2026-02-18	7.0000	8.4500	7.0000	8.3000	+4.666%	214	640	-98.554%
2026-02-17	7.5500	7.9300	7.4500	7.9300	-15.638%	21	475	-98.487%
2026-02-13	9.5000	9.5000	8.8800	9.4000	+17.207%	22	453	-98.723%
2026-02-12	8.0000	8.0500	6.8000	8.0200	+4.021%	81	453	-98.504%
2026-02-11	7.7500	7.9900	7.1000	7.7100	-23.436%	105	393	-98.444%
2026-02-10	11.1000	11.6500	10.0700	10.0700	0.000%	114	293	-98.808%
2026-02-09	10.0000	10.0700	10.0000	10.0700	+8.280%	43	205	-98.808%
2026-02-06	7.3000	9.3000	7.3000	9.3000	-7.000%	57	237	-98.710%
2026-02-05	9.6200	10.0000	9.6200	10.0000	-15.254%	11	205	-98.800%
2026-02-04	9.2400	11.8000	9.2400	11.8000	+8.059%	23	200	-98.983%
2026-02-03	11.8300	11.8300	10.9200	10.9200	-25.714%	5	189	-98.901%
2026-02-02	15.3500	15.3500	14.7000	14.7000	-5.466%	26	188	-99.184%
2026-01-30	15.6800	15.6800	15.4500	15.5500	+1.634%	12	187	-99.228%
2026-01-29	16.5000	16.5000	14.2400	15.3000	-34.052%	10	179	-99.216%
2026-01-28	23.5000	24.3000	23.2000	23.2000	+1.310%	25	173	-99.483%
2026-01-27	22.1000	22.9000	22.1000	22.9000	+0.439%	7	171	-99.476%
2026-01-26	23.1000	23.1000	22.8000	22.8000	+0.885%	5	169	-99.474%
2026-01-23	23.0100	23.0100	22.5500	22.6000	+15.013%	3	172	-99.469%
2026-01-22	19.6500	19.6500	19.6500	19.6500	+1.550%	4	170	-99.389%
2026-01-21	19.1500	19.3500	19.0000	19.3500	-7.857%	13	170	-99.380%
2026-01-20	21.0000	21.0000	21.0000	21.0000	-4.545%	1	159	-99.429%
2026-01-16	20.9000	22.5400	20.9000	22.0000	-10.314%	7	155	-99.455%
2026-01-15	26.3100	26.3100	24.5200	24.5300	-15.414%	14	155	-99.511%
2026-01-14	29.0000	29.0000	29.0000	29.0000	-2.060%	1	146	-99.586%
2026-01-13	33.7000	33.7000	29.6100	29.6100	-34.491%	4	147	-99.595%
2026-01-08	45.2000	45.2000	45.2000	45.2000	+17.098%	1	143	-99.735%
2026-01-06	38.6000	38.6000	38.6000	38.6000	-6.037%	1	142	-99.689%
2026-01-05	41.0000	41.1100	40.9000	41.0800	-8.098%	9	140	-99.708%
2025-12-22	44.5500	44.7000	44.5500	44.7000	+3.353%	3	140	-99.732%
2025-12-17	43.2000	43.2500	43.2000	43.2500	+12.924%	2	141	-99.723%
2025-12-16	38.3800	38.3800	38.3000	38.3000	-1.542%	4	141	-99.687%
2025-12-15	39.2500	39.2500	38.9000	38.9000	-19.110%	4	141	-99.692%
2025-12-11	48.0900	48.0900	48.0900	48.0900	+2.319%	1	141	-99.750%
2025-12-10	44.4700	47.0000	44.4700	47.0000	+11.374%	2	141	-99.745%
2025-12-08	42.7700	42.7700	42.0000	42.2000	-6.637%	3	143	-99.716%
2025-12-05	41.1500	45.2000	41.1500	45.2000	+26.434%	21	142	-99.735%
2025-12-04	34.7000	35.7500	32.1900	35.7500	+10.000%	53	141	-99.664%
2025-12-03	32.0000	32.5000	32.0000	32.5000	+5.863%	11	168	-99.631%
2025-12-02	30.1400	30.7000	30.1400	30.7000	+1.488%	21	158	-99.609%
2025-12-01	29.3000	30.7000	29.3000	30.2500	+2.196%	66	141	-99.603%
2025-11-28	29.6000	29.6000	29.6000	29.6000	+6.590%	10	93	-99.595%
2025-11-26	27.7500	27.9300	27.7500	27.7700	+2.852%	5	86	-99.568%
2025-11-21	27.0000	27.0000	27.0000	27.0000	-9.396%	1	86	-99.556%
2025-11-20	29.8000	29.8000	29.8000	29.8000	+4.930%	8	86	-99.597%
2025-11-19	28.8200	28.8200	28.3900	28.4000	-9.120%	106	94	-99.577%
2025-11-18	31.2500	31.2500	31.2500	31.2500	-13.194%	3	54	-99.616%
2025-11-14	33.6500	36.0000	33.5100	36.0000	-2.703%	5	51	-99.667%
2025-11-13	37.0000	37.0000	37.0000	37.0000	-0.538%	1	49	-99.676%
2025-11-11	37.1400	37.2500	37.1400	37.2000	+5.682%	5	58	-99.677%
2025-11-07	35.1000	35.2000	35.1000	35.2000	-0.565%	11	58	-99.659%
2025-11-06	36.1600	36.1600	35.0000	35.4000	-18.433%	5	52	-99.661%
2025-11-05	43.4000	43.4000	43.4000	43.4000	-9.129%	1	47	-99.724%
2025-11-03	49.3200	49.3200	47.7600	47.7600	-4.250%	4	44	-99.749%
2025-10-31	46.4000	49.8800	46.4000	49.8800	+4.439%	3	44	-99.759%
2025-10-30	47.3000	47.9500	47.3000	47.7600	+6.870%	6	45	-99.749%
2025-10-24	45.0800	45.0800	44.6900	44.6900	-0.468%	2	43	-99.731%
2025-10-23	44.9000	45.1000	44.9000	44.9000	-13.035%	8	42	-99.733%
2025-10-21	49.9700	51.6300	49.9300	51.6300	+25.927%	3	42	-99.768%
2025-10-20	41.0000	41.0000	41.0000	41.0000	+5.128%	1	42	-99.707%
2025-10-17	42.2500	42.2500	39.0000	39.0000	-2.256%	4	42	-99.692%
2025-10-16	41.7000	41.7000	39.9000	39.9000	+11.765%	22	44	-99.699%
2025-10-15	36.3900	36.3900	35.7000	35.7000	-13.664%	4	46	-99.664%
2025-10-14	38.5000	41.3500	38.5000	41.3500	+0.977%	2	42	-99.710%
2025-10-13	40.9500	40.9500	40.9500	40.9500	+7.003%	1	42	-99.707%
2025-10-10	41.0500	41.0500	38.2700	38.2700	-4.564%	2	41	-99.686%
2025-10-09	36.0000	40.1000	36.0000	40.1000	+7.219%	7	42	-99.701%
2025-10-08	37.0000	37.4000	36.8000	37.4000	+5.352%	3	43	-99.679%
2025-10-07	36.8500	36.8500	35.5000	35.5000	-11.954%	4	40	-99.662%
2025-10-06	34.6200	42.4000	34.6200	40.3200	+10.164%	5	40	-99.702%
2025-10-03	37.1400	37.1400	36.6000	36.6000	+7.331%	11	44	-99.672%
2025-10-02	33.8800	34.1000	33.8800	34.1000	+1.337%	2	55	-99.648%
2025-10-01	34.8000	34.8000	32.5900	33.6500	-1.694%	14	56	-99.643%
2025-09-30	34.2300	34.2300	34.2300	34.2300	-3.577%	1	42	-99.649%
2025-09-25	37.4000	37.4000	35.5000	35.5000	-9.554%	3	41	-99.662%
2025-09-23	39.1000	39.7000	39.1000	39.2500	-3.563%	20	41	-99.694%
2025-09-22	39.8000	40.7000	39.8000	40.7000	+6.684%	10	24	-99.705%
2025-09-19	38.9000	38.9000	36.8000	38.1500	+7.435%	4	20	-99.685%
2025-09-17	35.3800	35.5100	35.3800	35.5100	+5.810%	2	16	-99.662%
2025-09-16	33.8400	33.8400	33.5600	33.5600	-4.875%	2	16	-99.642%
2025-09-15	35.8700	35.9000	35.0900	35.2800	-4.957%	4	14	-99.660%
2025-09-12	37.1200	37.1200	37.1200	37.1200	-2.776%	1	12	-99.677%
2025-09-11	37.6500	38.1800	37.5500	38.1800	+8.312%	4	11	-99.686%
2025-09-10	37.1800	37.1800	35.2500	35.2500	-12.204%	4	11	-99.660%
2025-09-05	40.8000	40.8000	40.1500	40.1500	+9.252%	2	8	-99.701%
2025-09-04	35.2900	36.7500	34.6500	36.7500	-13.121%	18	7	-99.673%
2025-08-27	42.3000	42.3000	42.3000	42.3000	+9.415%	1	2	-99.716%
2025-08-26	38.6600	38.6600	38.6600	38.6600	-5.707%	1	1	-99.690%
2025-08-25	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-99.707%