Dark

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

EOD

Jun 29, 2026

0.3000-11.765%(-0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3000	0.3300	0.3000	0.3000	-11.765%	16	2,756	0.000%
2026-06-26	0.3000	0.3400	0.1900	0.3400	+54.545%	22	2,740	-11.765%
2026-06-25	0.2000	0.2900	0.2000	0.2200	-15.385%	19	2,735	+36.364%
2026-06-24	0.3200	0.3400	0.2600	0.2600	0.000%	94	2,739	+15.385%
2026-06-23	0.2700	0.2900	0.2600	0.2600	+8.333%	11	2,725	+15.385%
2026-06-22	0.2700	0.2900	0.2000	0.2400	-17.241%	56	2,734	+25.000%
2026-06-18	0.3100	0.3500	0.2300	0.2900	-35.556%	263	2,774	+3.448%
2026-06-17	0.5800	0.6200	0.4000	0.4500	-26.230%	39	2,774	-33.333%
2026-06-16	0.7700	0.7700	0.5500	0.6100	-22.785%	123	2,774	-50.820%
2026-06-15	0.8700	0.9000	0.7500	0.7900	+1.282%	44	2,733	-62.025%
2026-06-12	0.7900	0.8200	0.7200	0.7800	-10.345%	29	2,714	-61.538%
2026-06-11	0.8900	0.9100	0.7400	0.8700	-17.925%	128	2,710	-65.517%
2026-06-10	1.2500	1.3100	1.0500	1.0600	-26.897%	52	2,695	-71.698%
2026-06-09	1.9500	2.2100	1.2800	1.4500	-34.685%	70	2,702	-79.310%
2026-06-08	2.0100	2.4100	2.0100	2.2200	-17.778%	469	2,683	-86.486%
2026-06-05	3.5700	3.6000	2.5600	2.7000	-18.429%	525	3,120	-88.889%
2026-06-04	4.8000	4.8000	3.2300	3.3100	-12.434%	347	2,738	-90.937%
2026-06-03	5.1100	5.1100	3.6800	3.7800	-39.032%	90	2,936	-92.063%
2026-06-02	6.5500	7.3600	5.1200	6.2000	-32.092%	231	2,921	-95.161%
2026-06-01	4.3500	9.9100	4.3500	9.1300	+125.432%	1,362	2,987	-96.714%
2026-05-29	2.0000	4.5000	2.0000	4.0500	+153.125%	359	3,239	-92.593%
2026-05-28	2.1500	2.3500	1.3400	1.6000	-36.000%	57	3,201	-81.250%
2026-05-27	2.9000	2.9000	2.4300	2.5000	-21.136%	19	3,199	-88.000%
2026-05-26	2.7000	3.2400	2.7000	3.1700	+15.273%	20	3,192	-90.536%
2026-05-22	2.5900	3.3000	2.5900	2.7500	+8.268%	85	3,169	-89.091%
2026-05-21	2.6500	2.6500	2.4500	2.5400	-11.498%	17	3,166	-88.189%
2026-05-20	2.2700	2.8700	2.2700	2.8700	-4.333%	123	3,166	-89.547%
2026-05-19	3.9900	4.4500	3.0000	3.0000	+1.695%	177	3,380	-90.000%
2026-05-18	2.5000	3.3000	2.5000	2.9500	+20.408%	74	3,380	-89.831%
2026-05-15	2.3100	2.5500	2.0000	2.4500	+31.720%	66	3,380	-87.755%
2026-05-14	1.6100	1.9500	1.6100	1.8600	+16.250%	61	3,385	-83.871%
2026-05-13	1.7200	1.9500	1.6000	1.6000	-25.234%	172	3,586	-81.250%
2026-05-12	2.7000	2.7000	1.9800	2.1400	-25.175%	267	3,586	-85.981%
2026-05-11	3.4500	3.6000	2.8000	2.8600	-17.341%	113	3,586	-89.510%
2026-05-08	3.3000	3.4700	2.8500	3.4600	-17.619%	84	3,546	-91.329%
2026-05-07	3.9000	4.4500	3.9000	4.2000	+37.255%	79	3,529	-92.857%
2026-05-06	4.1500	4.1500	3.0000	3.0600	-22.532%	179	3,580	-90.196%
2026-05-05	3.7500	3.9500	3.3000	3.9500	+1.282%	55	3,621	-92.405%
2026-05-04	3.9000	4.8000	3.6500	3.9000	+2.632%	152	3,669	-92.308%
2026-05-01	3.6400	3.8000	2.7500	3.8000	+41.264%	142	3,561	-92.105%
2026-04-30	2.9400	3.3000	2.4100	2.6900	-24.225%	93	3,561	-88.848%
2026-04-29	3.5500	3.5500	3.0000	3.5500	+0.852%	104	3,582	-91.549%
2026-04-28	4.2500	4.4000	3.5200	3.5200	+0.571%	142	3,551	-91.477%
2026-04-27	3.2000	4.3000	3.0500	3.5000	+12.179%	275	3,487	-91.429%
2026-04-24	3.0500	3.1500	2.7000	3.1200	+9.091%	354	3,317	-90.385%
2026-04-23	3.1500	3.2000	2.2700	2.8600	-41.031%	541	3,095	-89.510%
2026-04-22	4.3500	5.1000	4.2700	4.8500	+12.529%	676	2,893	-93.814%
2026-04-21	3.4800	5.0000	3.4800	4.3100	+13.421%	1,835	1,229	-93.039%
2026-04-20	4.2000	4.3000	3.8000	3.8000	+22.581%	10	1,229	-92.105%
2026-04-17	3.7500	3.7500	3.1000	3.1000	+3.333%	31	1,227	-90.323%
2026-04-16	2.7000	3.0000	2.7000	3.0000	+14.504%	16	1,222	-90.000%
2026-04-15	2.1000	2.6200	2.1000	2.6200	+45.556%	51	1,207	-88.550%
2026-04-14	2.1100	2.1500	1.7800	1.8000	-5.759%	26	1,193	-83.333%
2026-04-13	1.8600	1.9900	1.8600	1.9100	+22.436%	15	1,200	-84.293%
2026-04-10	1.9400	1.9400	1.5600	1.5600	-15.676%	3	1,203	-80.769%
2026-04-09	1.6300	1.8500	1.6300	1.8500	-27.165%	10	1,202	-83.784%
2026-04-08	2.9000	2.9000	2.5400	2.5400	-21.846%	16	1,211	-88.189%
2026-04-07	3.3500	3.3500	3.1500	3.2500	-8.451%	37	1,223	-90.769%
2026-04-06	3.7000	3.7000	3.5000	3.5500	-8.974%	26	1,219	-91.549%
2026-04-02	3.4500	3.9000	3.4000	3.9000	+1.299%	46	1,180	-92.308%
2026-04-01	3.8500	4.0000	3.8000	3.8500	-9.412%	117	1,180	-92.208%
2026-03-31	4.2500	4.2500	4.2500	4.2500	+10.390%	2	1,283	-92.941%
2026-03-30	3.9000	4.1000	3.8500	3.8500	+21.451%	6	1,285	-92.208%
2026-03-27	3.5100	3.5100	3.1700	3.1700	-17.662%	10	1,282	-90.536%
2026-03-26	4.1000	4.1000	3.5300	3.8500	+11.594%	10	1,285	-92.208%
2026-03-25	3.8900	3.9000	3.4500	3.4500	-6.504%	4	1,282	-91.304%
2026-03-24	4.2500	4.2500	3.6300	3.6900	-31.028%	150	1,283	-91.870%
2026-03-23	6.3500	6.3500	5.3500	5.3500	-10.833%	205	1,186	-94.393%
2026-03-20	6.0000	6.1500	6.0000	6.0000	+4.348%	49	998	-95.000%
2026-03-19	6.8800	7.0500	5.7500	5.7500	-1.709%	18	998	-94.783%
2026-03-18	5.7500	5.8500	5.6000	5.8500	-1.681%	38	998	-94.872%
2026-03-17	7.3000	7.7000	5.9500	5.9500	-10.526%	404	987	-94.958%
2026-03-16	6.4000	6.9000	6.4000	6.6500	+9.917%	13	770	-95.489%
2026-03-13	6.8000	6.9000	5.8500	6.0500	-26.667%	162	765	-95.041%
2026-03-12	8.0000	8.2500	8.0000	8.2500	+20.438%	25	636	-96.364%
2026-03-11	8.0000	8.0000	6.5500	6.8500	-16.970%	94	653	-95.620%
2026-03-10	8.0000	9.1000	8.0000	8.2500	-13.158%	17	586	-96.364%
2026-03-09	9.4500	9.6500	8.9500	9.5000	-11.215%	68	582	-96.842%
2026-03-06	10.3500	10.7000	10.3500	10.7000	-1.835%	3	629	-97.196%
2026-03-05	10.4500	11.5500	10.1800	10.9000	+26.744%	22	627	-97.248%
2026-03-04	8.8000	8.8000	8.3000	8.6000	-15.686%	9	624	-96.512%
2026-03-03	9.0000	10.2000	9.0000	10.2000	+11.475%	8	619	-97.059%
2026-03-02	8.6500	9.2000	8.6500	9.1500	+5.780%	13	624	-96.721%
2026-02-27	8.8000	8.8500	8.6500	8.6500	-16.425%	11	613	-96.532%
2026-02-26	8.7000	10.3500	8.7000	10.3500	+12.378%	44	603	-97.101%
2026-02-25	8.5900	9.2100	8.5900	9.2100	+15.704%	13	597	-96.743%
2026-02-24	6.4000	8.4500	6.4000	7.9600	+32.667%	13	597	-96.231%
2026-02-23	6.4500	6.4500	5.6700	6.0000	-21.569%	124	595	-95.000%
2026-02-20	7.7000	8.8800	7.4500	7.6500	-1.290%	26	668	-96.078%
2026-02-19	7.6000	7.7900	7.5500	7.7500	-6.627%	28	651	-96.129%
2026-02-18	7.0000	8.4500	7.0000	8.3000	+4.666%	214	640	-96.386%
2026-02-17	7.5500	7.9300	7.4500	7.9300	-15.638%	21	475	-96.217%
2026-02-13	9.5000	9.5000	8.8800	9.4000	+17.207%	22	453	-96.809%
2026-02-12	8.0000	8.0500	6.8000	8.0200	+4.021%	81	453	-96.259%
2026-02-11	7.7500	7.9900	7.1000	7.7100	-23.436%	105	393	-96.109%
2026-02-10	11.1000	11.6500	10.0700	10.0700	0.000%	114	293	-97.021%
2026-02-09	10.0000	10.0700	10.0000	10.0700	+8.280%	43	205	-97.021%
2026-02-06	7.3000	9.3000	7.3000	9.3000	-7.000%	57	237	-96.774%
2026-02-05	9.6200	10.0000	9.6200	10.0000	-15.254%	11	205	-97.000%
2026-02-04	9.2400	11.8000	9.2400	11.8000	+8.059%	23	200	-97.458%
2026-02-03	11.8300	11.8300	10.9200	10.9200	-25.714%	5	189	-97.253%
2026-02-02	15.3500	15.3500	14.7000	14.7000	-5.466%	26	188	-97.959%
2026-01-30	15.6800	15.6800	15.4500	15.5500	+1.634%	12	187	-98.071%
2026-01-29	16.5000	16.5000	14.2400	15.3000	-34.052%	10	179	-98.039%
2026-01-28	23.5000	24.3000	23.2000	23.2000	+1.310%	25	173	-98.707%
2026-01-27	22.1000	22.9000	22.1000	22.9000	+0.439%	7	171	-98.690%
2026-01-26	23.1000	23.1000	22.8000	22.8000	+0.885%	5	169	-98.684%
2026-01-23	23.0100	23.0100	22.5500	22.6000	+15.013%	3	172	-98.673%
2026-01-22	19.6500	19.6500	19.6500	19.6500	+1.550%	4	170	-98.473%
2026-01-21	19.1500	19.3500	19.0000	19.3500	-7.857%	13	170	-98.450%
2026-01-20	21.0000	21.0000	21.0000	21.0000	-4.545%	1	159	-98.571%
2026-01-16	20.9000	22.5400	20.9000	22.0000	-10.314%	7	155	-98.636%
2026-01-15	26.3100	26.3100	24.5200	24.5300	-15.414%	14	155	-98.777%
2026-01-14	29.0000	29.0000	29.0000	29.0000	-2.060%	1	146	-98.966%
2026-01-13	33.7000	33.7000	29.6100	29.6100	-34.491%	4	147	-98.987%
2026-01-08	45.2000	45.2000	45.2000	45.2000	+17.098%	1	143	-99.336%
2026-01-06	38.6000	38.6000	38.6000	38.6000	-6.037%	1	142	-99.223%
2026-01-05	41.0000	41.1100	40.9000	41.0800	-8.098%	9	140	-99.270%
2025-12-22	44.5500	44.7000	44.5500	44.7000	+3.353%	3	140	-99.329%
2025-12-17	43.2000	43.2500	43.2000	43.2500	+12.924%	2	141	-99.306%
2025-12-16	38.3800	38.3800	38.3000	38.3000	-1.542%	4	141	-99.217%
2025-12-15	39.2500	39.2500	38.9000	38.9000	-19.110%	4	141	-99.229%
2025-12-11	48.0900	48.0900	48.0900	48.0900	+2.319%	1	141	-99.376%
2025-12-10	44.4700	47.0000	44.4700	47.0000	+11.374%	2	141	-99.362%
2025-12-08	42.7700	42.7700	42.0000	42.2000	-6.637%	3	143	-99.289%
2025-12-05	41.1500	45.2000	41.1500	45.2000	+26.434%	21	142	-99.336%
2025-12-04	34.7000	35.7500	32.1900	35.7500	+10.000%	53	141	-99.161%
2025-12-03	32.0000	32.5000	32.0000	32.5000	+5.863%	11	168	-99.077%
2025-12-02	30.1400	30.7000	30.1400	30.7000	+1.488%	21	158	-99.023%
2025-12-01	29.3000	30.7000	29.3000	30.2500	+2.196%	66	141	-99.008%
2025-11-28	29.6000	29.6000	29.6000	29.6000	+6.590%	10	93	-98.986%
2025-11-26	27.7500	27.9300	27.7500	27.7700	+2.852%	5	86	-98.920%
2025-11-21	27.0000	27.0000	27.0000	27.0000	-9.396%	1	86	-98.889%
2025-11-20	29.8000	29.8000	29.8000	29.8000	+4.930%	8	86	-98.993%
2025-11-19	28.8200	28.8200	28.3900	28.4000	-9.120%	106	94	-98.944%
2025-11-18	31.2500	31.2500	31.2500	31.2500	-13.194%	3	54	-99.040%
2025-11-14	33.6500	36.0000	33.5100	36.0000	-2.703%	5	51	-99.167%
2025-11-13	37.0000	37.0000	37.0000	37.0000	-0.538%	1	49	-99.189%
2025-11-11	37.1400	37.2500	37.1400	37.2000	+5.682%	5	58	-99.194%
2025-11-07	35.1000	35.2000	35.1000	35.2000	-0.565%	11	58	-99.148%
2025-11-06	36.1600	36.1600	35.0000	35.4000	-18.433%	5	52	-99.153%
2025-11-05	43.4000	43.4000	43.4000	43.4000	-9.129%	1	47	-99.309%
2025-11-03	49.3200	49.3200	47.7600	47.7600	-4.250%	4	44	-99.372%
2025-10-31	46.4000	49.8800	46.4000	49.8800	+4.439%	3	44	-99.399%
2025-10-30	47.3000	47.9500	47.3000	47.7600	+6.870%	6	45	-99.372%
2025-10-24	45.0800	45.0800	44.6900	44.6900	-0.468%	2	43	-99.329%
2025-10-23	44.9000	45.1000	44.9000	44.9000	-13.035%	8	42	-99.332%
2025-10-21	49.9700	51.6300	49.9300	51.6300	+25.927%	3	42	-99.419%
2025-10-20	41.0000	41.0000	41.0000	41.0000	+5.128%	1	42	-99.268%
2025-10-17	42.2500	42.2500	39.0000	39.0000	-2.256%	4	42	-99.231%
2025-10-16	41.7000	41.7000	39.9000	39.9000	+11.765%	22	44	-99.248%
2025-10-15	36.3900	36.3900	35.7000	35.7000	-13.664%	4	46	-99.160%
2025-10-14	38.5000	41.3500	38.5000	41.3500	+0.977%	2	42	-99.274%
2025-10-13	40.9500	40.9500	40.9500	40.9500	+7.003%	1	42	-99.267%
2025-10-10	41.0500	41.0500	38.2700	38.2700	-4.564%	2	41	-99.216%
2025-10-09	36.0000	40.1000	36.0000	40.1000	+7.219%	7	42	-99.252%
2025-10-08	37.0000	37.4000	36.8000	37.4000	+5.352%	3	43	-99.198%
2025-10-07	36.8500	36.8500	35.5000	35.5000	-11.954%	4	40	-99.155%
2025-10-06	34.6200	42.4000	34.6200	40.3200	+10.164%	5	40	-99.256%
2025-10-03	37.1400	37.1400	36.6000	36.6000	+7.331%	11	44	-99.180%
2025-10-02	33.8800	34.1000	33.8800	34.1000	+1.337%	2	55	-99.120%
2025-10-01	34.8000	34.8000	32.5900	33.6500	-1.694%	14	56	-99.108%
2025-09-30	34.2300	34.2300	34.2300	34.2300	-3.577%	1	42	-99.124%
2025-09-25	37.4000	37.4000	35.5000	35.5000	-9.554%	3	41	-99.155%
2025-09-23	39.1000	39.7000	39.1000	39.2500	-3.563%	20	41	-99.236%
2025-09-22	39.8000	40.7000	39.8000	40.7000	+6.684%	10	24	-99.263%
2025-09-19	38.9000	38.9000	36.8000	38.1500	+7.435%	4	20	-99.214%
2025-09-17	35.3800	35.5100	35.3800	35.5100	+5.810%	2	16	-99.155%
2025-09-16	33.8400	33.8400	33.5600	33.5600	-4.875%	2	16	-99.106%
2025-09-15	35.8700	35.9000	35.0900	35.2800	-4.957%	4	14	-99.150%
2025-09-12	37.1200	37.1200	37.1200	37.1200	-2.776%	1	12	-99.192%
2025-09-11	37.6500	38.1800	37.5500	38.1800	+8.312%	4	11	-99.214%
2025-09-10	37.1800	37.1800	35.2500	35.2500	-12.204%	4	11	-99.149%
2025-09-05	40.8000	40.8000	40.1500	40.1500	+9.252%	2	8	-99.253%
2025-09-04	35.2900	36.7500	34.6500	36.7500	-13.121%	18	7	-99.184%
2025-08-27	42.3000	42.3000	42.3000	42.3000	+9.415%	1	2	-99.291%
2025-08-26	38.6600	38.6600	38.6600	38.6600	-5.707%	1	1	-99.224%
2025-08-25	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-99.268%