Dark

CRM20260821C250
CRM Aug 21 2026 250.00 Call (CRM260821C00250000)
option OPRA

EOD

Aug 13, 2026

0.0500+400.000%(+0.0400)618

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0500	0.0100	0.0500	+400.000%	618	3,127	0.000%
2026-08-12	0.0200	0.0200	0.0100	0.0100	-50.000%	13	2,633	+400.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	-33.333%	4	2,635	+150.000%
2026-08-10	0.0400	0.0400	0.0300	0.0300	-50.000%	2	2,631	+66.667%
2026-08-07	0.0600	0.0700	0.0400	0.0600	0.000%	14	2,630	-16.667%
2026-08-06	0.0500	0.1000	0.0500	0.0600	-25.000%	59	2,640	-16.667%
2026-08-05	0.1400	0.1400	0.0400	0.0800	0.000%	172	2,611	-37.500%
2026-08-04	0.1200	0.1200	0.0700	0.0800	-27.273%	35	2,445	-37.500%
2026-08-03	0.2100	0.2100	0.1100	0.1100	-31.250%	76	2,430	-54.545%
2026-07-31	0.1500	0.1600	0.0800	0.1600	+33.333%	7	2,418	-68.750%
2026-07-30	0.0600	0.1400	0.0600	0.1200	-20.000%	29	2,418	-58.333%
2026-07-29	0.2000	0.2000	0.1500	0.1500	+50.000%	26	2,418	-66.667%
2026-07-28	0.1000	0.1300	0.1000	0.1000	+100.000%	50	2,418	-50.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	+66.667%	2	2,412	0.000%
2026-07-24	0.0900	0.0900	0.0100	0.0300	0.000%	11	2,410	+66.667%
2026-07-23	0.0300	0.0300	0.0300	0.0300	-25.000%	15	2,412	+66.667%
2026-07-22	0.0600	0.1000	0.0200	0.0400	-63.636%	45	2,411	+25.000%
2026-07-21	0.1000	0.1100	0.1000	0.1100	-35.294%	26	2,404	-54.545%
2026-07-20	0.1400	0.1800	0.1100	0.1700	+13.333%	60	2,379	-70.588%
2026-07-17	0.1800	0.1800	0.1500	0.1500	+25.000%	53	2,401	-66.667%
2026-07-16	0.1700	0.1700	0.1100	0.1200	-25.000%	17	2,400	-58.333%
2026-07-15	0.1000	0.1600	0.1000	0.1600	-15.789%	13	2,390	-68.750%
2026-07-13	0.1400	0.2100	0.1400	0.1900	+26.667%	12	2,389	-73.684%
2026-07-10	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,389	-66.667%
2026-07-09	0.1200	0.1500	0.1200	0.1500	-16.667%	5	2,389	-66.667%
2026-07-08	0.1700	0.1900	0.1500	0.1800	-18.182%	57	2,390	-72.222%
2026-07-07	0.1700	0.2500	0.1700	0.2200	0.000%	42	2,392	-77.273%
2026-07-06	0.2200	0.2200	0.2200	0.2200	0.000%	2	2,410	-77.273%
2026-07-02	0.2000	0.2200	0.2000	0.2200	0.000%	2	2,408	-77.273%
2026-07-01	0.2100	0.2300	0.1900	0.2200	+46.667%	10	2,408	-77.273%
2026-06-30	0.1700	0.1700	0.1500	0.1500	+50.000%	2	2,408	-66.667%
2026-06-29	0.2400	0.2400	0.1000	0.1000	-58.333%	23	2,408	-50.000%
2026-06-26	0.1800	0.2400	0.1800	0.2400	-7.692%	43	2,407	-79.167%
2026-06-25	0.1600	0.2600	0.1500	0.2600	+23.810%	63	2,397	-80.769%
2026-06-24	0.2100	0.2400	0.2100	0.2100	-4.545%	16	2,354	-76.190%
2026-06-23	0.2200	0.2500	0.2000	0.2200	+22.222%	20	2,356	-77.273%
2026-06-22	0.2000	0.2400	0.1800	0.1800	-14.286%	101	2,357	-72.222%
2026-06-18	0.1500	0.3500	0.1500	0.2100	-22.222%	25	2,419	-76.190%
2026-06-17	0.5000	0.5000	0.2700	0.2700	-40.000%	35	2,419	-81.481%
2026-06-16	0.6000	0.6300	0.4400	0.4500	-22.414%	13	2,419	-88.889%
2026-06-15	0.6700	0.7000	0.5400	0.5800	-1.695%	173	2,413	-91.379%
2026-06-12	0.6300	0.6500	0.5100	0.5900	-16.901%	184	2,246	-91.525%
2026-06-11	0.6400	0.7400	0.4500	0.7100	+1.429%	75	2,091	-92.958%
2026-06-10	0.8500	1.0100	0.7000	0.7000	-26.316%	127	2,076	-92.857%
2026-06-09	1.3200	1.5000	0.9300	0.9500	-40.625%	81	1,966	-94.737%
2026-06-08	1.8800	1.8800	1.6000	1.6000	-23.810%	140	1,943	-96.875%
2026-06-05	2.8000	2.8000	1.9500	2.1000	-19.231%	188	1,877	-97.619%
2026-06-04	3.5000	3.5000	2.4700	2.6000	-7.473%	109	1,903	-98.077%
2026-06-03	3.9500	3.9500	2.7300	2.8100	-39.570%	212	1,902	-98.221%
2026-06-02	5.6200	6.1500	3.9500	4.6500	-35.417%	1,198	1,910	-98.925%
2026-06-01	5.0000	7.7500	4.5000	7.2000	+147.423%	1,342	2,002	-99.306%
2026-05-29	1.7800	3.3000	1.6600	2.9100	+142.500%	260	1,271	-98.282%
2026-05-28	1.7500	1.7500	1.0000	1.2000	-36.842%	125	1,192	-95.833%
2026-05-27	2.0000	2.3500	1.7500	1.9000	-19.149%	56	1,152	-97.368%
2026-05-26	1.9400	2.3700	1.7200	2.3500	+11.905%	20	1,122	-97.872%
2026-05-22	2.0800	2.1800	2.0300	2.1000	+20.000%	28	1,122	-97.619%
2026-05-21	2.1100	2.1100	1.7500	1.7500	-20.455%	39	1,130	-97.143%
2026-05-20	1.8500	2.2000	1.7200	2.2000	-2.222%	31	1,130	-97.727%
2026-05-19	2.7200	3.2000	2.2500	2.2500	+2.273%	16	987	-97.778%
2026-05-18	1.7700	2.5100	1.7700	2.2000	+15.183%	268	987	-97.727%
2026-05-15	1.5900	1.9900	1.5900	1.9100	+31.724%	92	987	-97.382%
2026-05-14	1.4400	1.4700	1.3800	1.4500	+5.072%	17	949	-96.552%
2026-05-13	1.4000	1.4800	1.3000	1.3800	-13.750%	7	939	-96.377%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-26.267%	1	939	-96.875%
2026-05-11	2.4800	2.6200	2.0300	2.1700	-1.364%	24	939	-97.696%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-32.308%	6	928	-97.727%
2026-05-07	3.0000	3.3500	3.0000	3.2500	+43.172%	10	926	-98.462%
2026-05-06	2.5500	2.5500	2.2700	2.2700	-22.526%	6	919	-97.797%
2026-05-05	2.5000	2.9300	2.5000	2.9300	-2.333%	2	919	-98.294%
2026-05-04	3.2000	3.5000	3.0000	3.0000	+7.143%	35	919	-98.333%
2026-05-01	2.7000	2.8000	2.7000	2.8000	+55.556%	30	914	-98.214%
2026-04-30	1.8000	1.8000	1.8000	1.8000	-24.051%	16	914	-97.222%
2026-04-29	2.4100	2.4100	2.1800	2.3700	-9.886%	104	922	-97.890%
2026-04-28	2.9200	2.9200	2.5300	2.6300	-8.362%	14	879	-98.099%
2026-04-27	3.0000	3.1000	2.8300	2.8700	+25.877%	24	884	-98.258%
2026-04-24	2.2500	2.2800	2.0500	2.2800	+11.220%	92	890	-97.807%
2026-04-23	1.9500	2.1600	1.6400	2.0500	-42.254%	42	888	-97.561%
2026-04-22	3.5500	3.7000	3.3500	3.5500	+12.698%	43	898	-98.592%
2026-04-21	3.3000	4.0500	3.1000	3.1500	+10.915%	74	894	-98.413%
2026-04-20	2.9500	2.9500	2.6900	2.8400	+20.851%	14	871	-98.239%
2026-04-17	2.5600	2.7000	2.3500	2.3500	+10.329%	8	863	-97.872%
2026-04-16	2.3000	2.3000	1.9100	2.1300	+16.393%	17	856	-97.653%
2026-04-15	1.6900	1.8300	1.4800	1.8300	+20.395%	13	853	-97.268%
2026-04-14	1.5200	1.5200	1.5200	1.5200	+14.286%	1	849	-96.711%
2026-04-13	1.1900	1.3300	1.1900	1.3300	+18.750%	6	848	-96.241%
2026-04-10	1.0000	1.2000	1.0000	1.1200	-8.197%	94	848	-95.536%
2026-04-09	1.2800	1.2800	1.0500	1.2200	-27.381%	44	896	-95.902%
2026-04-08	1.9500	2.0800	1.6800	1.6800	-29.707%	16	853	-97.024%
2026-04-07	2.2100	2.3900	2.2100	2.3900	+7.658%	15	852	-97.908%
2026-04-06	2.6300	2.6300	2.2200	2.2200	-12.941%	3	843	-97.748%
2026-04-02	2.5500	2.5500	2.5500	2.5500	0.000%	1	841	-98.039%
2026-04-01	2.7800	2.7800	2.5500	2.5500	-15.000%	35	841	-98.039%
2026-03-31	2.8500	3.0000	2.8500	3.0000	+27.119%	10	855	-98.333%
2026-03-27	2.5000	2.5000	2.3600	2.3600	-11.940%	2	854	-97.881%
2026-03-26	2.6000	2.8300	2.6000	2.6800	+17.031%	37	856	-98.134%
2026-03-25	2.7000	2.7000	2.2900	2.2900	-16.727%	13	854	-97.817%
2026-03-24	2.9800	2.9900	2.6500	2.7500	-34.679%	687	848	-98.182%
2026-03-23	4.2500	4.2500	3.9700	4.2100	-5.393%	4	1,139	-98.812%
2026-03-20	3.7700	4.5000	3.7700	4.4500	+5.952%	25	1,141	-98.876%
2026-03-19	4.9000	4.9000	4.2000	4.2000	-0.238%	6	1,129	-98.810%
2026-03-18	4.0000	4.3500	4.0000	4.2100	-4.751%	59	1,134	-98.812%
2026-03-17	4.9000	4.9000	4.3000	4.4200	-12.475%	42	1,120	-98.869%
2026-03-16	4.7500	5.1000	4.6100	5.0500	+10.989%	32	1,152	-99.010%
2026-03-13	5.1800	5.3000	4.2500	4.5500	-20.870%	175	1,143	-98.901%
2026-03-12	6.3000	7.0000	5.7500	5.7500	+12.745%	67	1,110	-99.130%
2026-03-11	5.7000	5.8500	4.9500	5.1000	-18.400%	66	1,070	-99.020%
2026-03-10	5.9500	6.2500	5.6500	6.2500	-15.541%	25	1,045	-99.200%
2026-03-09	8.1200	8.1200	6.9000	7.4000	-15.429%	52	1,048	-99.324%
2026-03-05	7.7000	8.7500	7.6800	8.7500	+29.630%	25	1,075	-99.429%
2026-03-04	6.9400	6.9400	6.7000	6.7500	-10.000%	56	1,086	-99.259%
2026-03-03	6.2000	7.9000	6.2000	7.5000	+9.170%	30	1,127	-99.333%
2026-03-02	7.5500	7.5500	6.8700	6.8700	-5.890%	27	1,127	-99.272%
2026-02-27	6.7000	7.4500	6.3500	7.3000	-16.092%	299	1,108	-99.315%
2026-02-26	7.7500	8.7500	7.2500	8.7000	+18.046%	248	1,185	-99.425%
2026-02-25	6.9000	7.4000	6.9000	7.3700	+18.871%	96	979	-99.322%
2026-02-24	6.4700	6.5000	6.2000	6.2000	+24.000%	17	979	-99.194%
2026-02-23	4.5000	5.0000	4.5000	5.0000	-15.254%	10	971	-99.000%
2026-02-20	6.9000	6.9000	5.8900	5.9000	-2.479%	27	970	-99.153%
2026-02-19	6.2500	6.2500	6.0000	6.0500	-9.023%	30	957	-99.174%
2026-02-18	6.0000	6.6500	5.9100	6.6500	+11.390%	21	939	-99.248%
2026-02-17	6.0500	6.2000	5.9700	5.9700	-17.655%	512	924	-99.162%
2026-02-13	7.8500	7.8500	7.2500	7.2500	+23.932%	13	486	-99.310%
2026-02-12	6.5000	6.5000	5.5500	5.8500	-4.098%	59	486	-99.145%
2026-02-11	6.5000	6.5000	5.8000	6.1000	-23.750%	47	479	-99.180%
2026-02-10	8.8900	8.8900	7.9500	8.0000	-3.498%	16	467	-99.375%
2026-02-09	7.9500	8.4000	7.8500	8.2900	+15.944%	49	465	-99.397%
2026-02-06	7.9500	7.9500	6.7800	7.1500	-5.298%	64	458	-99.301%
2026-02-05	7.8500	8.0500	7.5500	7.5500	-11.176%	46	456	-99.338%
2026-02-04	7.6000	8.6500	7.6000	8.5000	-2.074%	6	491	-99.412%
2026-02-03	9.8000	9.8900	8.2500	8.6800	-27.059%	35	491	-99.424%
2026-02-02	13.3500	13.3500	11.9000	11.9000	-7.031%	5	497	-99.580%
2026-01-30	13.1800	13.2000	12.5000	12.8000	+2.400%	73	493	-99.609%
2026-01-29	11.0000	13.1500	11.0000	12.5000	-32.976%	17	474	-99.600%
2026-01-28	19.0000	19.2900	18.6500	18.6500	-1.323%	5	472	-99.732%
2026-01-27	18.8000	18.9000	18.8000	18.9000	-0.316%	16	468	-99.735%
2026-01-26	18.7000	18.9600	18.7000	18.9600	+2.265%	9	461	-99.736%
2026-01-23	18.6500	18.9500	18.5400	18.5400	+3.000%	110	456	-99.730%
2026-01-22	16.9600	18.0000	16.0800	18.0000	+16.129%	97	527	-99.722%
2026-01-21	15.9000	15.9000	15.5000	15.5000	-3.125%	5	475	-99.677%
2026-01-20	17.6500	18.2000	16.0000	16.0000	-13.747%	23	471	-99.688%
2026-01-16	20.4000	20.4000	18.0000	18.5500	-9.951%	68	433	-99.730%
2026-01-15	22.6500	22.6500	19.9900	20.6000	-15.052%	12	433	-99.757%
2026-01-14	24.2500	24.2500	24.2500	24.2500	-5.458%	1	435	-99.794%
2026-01-13	28.4500	28.5000	24.5100	25.6500	-28.750%	26	436	-99.805%
2026-01-12	36.3000	36.3000	36.0000	36.0000	-1.639%	4	421	-99.861%
2026-01-08	36.6000	36.6000	36.6000	36.6000	+13.138%	1	417	-99.863%
2026-01-02	34.2000	34.2000	32.0100	32.3500	-17.474%	15	417	-99.845%
2025-12-31	39.2000	39.2000	39.2000	39.2000	-2.098%	1	418	-99.872%
2025-12-30	40.0400	40.0400	40.0400	40.0400	-0.670%	1	418	-99.875%
2025-12-29	40.3100	40.3100	40.3100	40.3100	+2.518%	2	418	-99.876%
2025-12-24	38.5900	39.3200	38.5900	39.3200	+2.130%	5	415	-99.873%
2025-12-22	38.3000	38.5000	38.3000	38.5000	+10.157%	12	415	-99.870%
2025-12-19	35.3500	35.3500	34.9500	34.9500	-3.132%	8	416	-99.857%
2025-12-18	36.0800	36.0800	36.0800	36.0800	-3.915%	1	417	-99.861%
2025-12-17	37.5000	37.5500	37.4500	37.5500	+10.441%	12	417	-99.867%
2025-12-15	34.1000	34.1000	34.0000	34.0000	-14.141%	2	412	-99.853%
2025-12-12	39.6000	39.6000	39.6000	39.6000	+1.098%	2	411	-99.874%
2025-12-09	39.0200	39.1700	39.0200	39.1700	+4.565%	4	413	-99.872%
2025-12-08	37.4600	37.4600	37.4600	37.4600	-3.949%	3	413	-99.867%
2025-12-05	38.0000	39.0000	38.0000	39.0000	+22.449%	2	413	-99.872%
2025-12-04	29.5000	31.8500	29.5000	31.8500	+11.754%	2	413	-99.843%
2025-12-03	28.0000	28.5000	27.7500	28.5000	+5.516%	5	413	-99.825%
2025-12-02	25.7200	27.0100	25.7200	27.0100	+12.214%	5	413	-99.815%
2025-11-26	23.9000	24.0700	23.6000	24.0700	-0.701%	3	418	-99.792%
2025-11-24	23.4600	24.2400	23.4600	24.2400	-1.623%	6	418	-99.794%
2025-11-19	25.0200	25.0200	24.5100	24.6400	-9.245%	612	412	-99.797%
2025-11-18	27.1500	27.1500	27.1500	27.1500	-15.421%	1	106	-99.816%
2025-11-14	30.0200	32.1000	30.0200	32.1000	-4.179%	12	106	-99.844%
2025-11-11	33.5000	33.5000	33.5000	33.5000	+14.023%	5	106	-99.851%
2025-11-10	29.3800	29.3800	29.3800	29.3800	-5.984%	6	106	-99.830%
2025-11-06	30.2000	31.2500	30.2000	31.2500	-26.384%	7	106	-99.840%
2025-10-30	40.7800	42.4500	40.7800	42.4500	+10.836%	9	104	-99.882%
2025-10-29	38.3000	38.3000	38.3000	38.3000	-7.152%	2	105	-99.869%
2025-10-28	41.1100	41.6300	41.1100	41.2500	+2.104%	8	105	-99.879%
2025-10-27	40.4000	40.4000	40.4000	40.4000	-2.768%	1	105	-99.876%
2025-10-22	43.0000	43.2000	41.5500	41.5500	-9.674%	9	105	-99.880%
2025-10-21	43.0000	47.5000	42.5000	46.0000	+17.949%	6	107	-99.891%
2025-10-20	39.0000	39.3000	39.0000	39.0000	+5.548%	5	108	-99.872%
2025-10-16	42.0000	42.0000	36.7100	36.9500	+20.555%	6	107	-99.865%
2025-10-15	32.3200	32.3200	30.6500	30.6500	-11.159%	2	109	-99.837%
2025-10-14	32.9500	34.5000	32.9500	34.5000	-2.405%	7	107	-99.855%
2025-10-13	35.3500	35.3500	35.3500	35.3500	+6.476%	1	106	-99.859%
2025-10-10	32.8000	33.2000	32.8000	33.2000	-3.488%	13	105	-99.849%
2025-10-09	34.5000	34.5000	34.4000	34.4000	+5.846%	6	105	-99.855%
2025-10-08	32.5000	32.5000	32.5000	32.5000	+3.175%	1	105	-99.846%
2025-10-07	33.0500	33.0500	31.3700	31.5000	-14.634%	3	105	-99.841%
2025-10-06	30.4800	36.9000	30.4800	36.9000	+17.891%	6	105	-99.864%
2025-10-03	31.3000	31.3000	31.3000	31.3000	+9.059%	1	107	-99.840%
2025-10-02	28.7000	28.7000	28.7000	28.7000	+2.500%	5	106	-99.826%
2025-10-01	28.0000	28.0000	28.0000	28.0000	-7.743%	1	105	-99.821%
2025-09-30	30.4000	30.4000	30.3500	30.3500	-7.187%	2	105	-99.835%
2025-09-26	32.1000	32.7000	32.1000	32.7000	+4.473%	22	106	-99.847%
2025-09-25	31.3000	31.3000	31.3000	31.3000	-6.706%	1	89	-99.840%
2025-09-23	34.2500	34.2500	33.5500	33.5500	+5.338%	13	89	-99.851%
2025-09-19	33.9000	33.9000	31.8500	31.8500	-5.741%	2	80	-99.843%
2025-09-18	33.3000	33.8400	33.3000	33.7900	+12.073%	16	80	-99.852%
2025-09-17	30.6000	30.6000	30.1500	30.1500	+1.858%	3	83	-99.834%
2025-09-16	29.4000	29.6000	29.4000	29.6000	-1.333%	5	85	-99.831%
2025-09-15	30.0000	31.0000	29.8900	30.0000	-7.293%	18	86	-99.833%
2025-09-11	32.3600	32.3600	32.3600	32.3600	-0.431%	1	70	-99.845%
2025-09-10	35.0000	35.0000	32.5000	32.5000	-10.959%	15	70	-99.846%
2025-09-09	36.5000	37.1000	36.5000	36.5000	+0.968%	22	62	-99.863%
2025-09-08	35.9000	36.1500	35.9000	36.1500	+1.119%	4	53	-99.862%
2025-09-05	33.6000	35.7500	33.6000	35.7500	+11.371%	7	52	-99.860%
2025-09-04	27.2000	32.1000	27.0000	32.1000	-20.149%	49	47	-99.844%
2025-09-03	38.5900	40.2000	38.0900	40.2000	+1.592%	7	23	-99.876%
2025-08-29	39.7000	39.7900	39.1300	39.5700	-1.075%	8	17	-99.874%
2025-08-28	40.0000	40.0000	40.0000	40.0000	+8.696%	1	17	-99.875%
2025-08-27	34.7900	36.8000	34.7900	36.8000	+10.577%	12	18	-99.864%
2025-08-26	36.6000	36.6000	33.2500	33.2800	-6.935%	7	10	-99.850%
2025-08-25	35.7600	35.7600	35.7600	35.7600	+1.303%	1	5	-99.860%
2025-08-22	35.3000	35.3000	35.3000	35.3000	+0.713%	2	5	-99.858%
2025-08-21	33.6000	35.0500	33.6000	35.0500	-2.503%	2	4	-99.857%
2025-08-20	35.5000	35.9500	35.5000	35.9500	-1.019%	2	4	-99.861%
2025-08-19	36.3200	36.3200	36.3200	36.3200	+8.580%	1	3	-99.862%
2025-08-18	33.4500	33.4500	33.4500	33.4500	0.000%	2	2	-99.851%