Dark

CRM20260821C260
CRM Aug 21 2026 260.00 Call (CRM260821C00260000)
option OPRA

EOD

Jun 29, 2026

0.2000-39.394%(-0.1300)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1700	0.4800	0.1700	0.2000	-39.394%	22	984	0.000%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+120.000%	1	984	-39.394%
2026-06-25	0.1800	0.1800	0.1500	0.1500	-37.500%	6	984	+33.333%
2026-06-24	0.1800	0.2400	0.1800	0.2400	+26.316%	4	984	-16.667%
2026-06-23	0.1800	0.1900	0.1800	0.1900	+35.714%	2	985	+5.263%
2026-06-22	0.1800	0.2100	0.1400	0.1400	-36.364%	12	985	+42.857%
2026-06-18	0.2500	0.2800	0.2000	0.2200	-15.385%	54	930	-9.091%
2026-06-17	0.2700	0.3200	0.2500	0.2600	-31.579%	57	930	-23.077%
2026-06-16	0.3800	0.3800	0.3800	0.3800	-19.149%	60	930	-47.368%
2026-06-15	0.4400	0.6100	0.4400	0.4700	+4.444%	3	870	-57.447%
2026-06-12	0.4200	0.4500	0.4200	0.4500	-33.824%	2	870	-55.556%
2026-06-11	0.5500	0.6800	0.4300	0.6800	+6.250%	196	871	-70.588%
2026-06-10	0.6500	0.6800	0.6400	0.6400	-13.514%	28	684	-68.750%
2026-06-09	1.0500	1.1000	0.7000	0.7400	-40.800%	52	664	-72.973%
2026-06-08	1.2700	1.4000	1.2500	1.2500	-18.301%	31	640	-84.000%
2026-06-05	1.8900	1.8900	1.5100	1.5300	-20.313%	75	647	-86.928%
2026-06-04	2.4700	2.4700	1.9200	1.9200	-10.698%	18	603	-89.583%
2026-06-03	2.7300	2.7300	2.1200	2.1500	-40.278%	189	604	-90.698%
2026-06-02	4.2500	4.2500	3.1000	3.6000	-38.983%	152	663	-94.444%
2026-06-01	3.2600	6.1000	3.2600	5.9000	+140.816%	237	729	-96.610%
2026-05-29	1.2700	2.4900	1.1000	2.4500	+172.222%	171	660	-91.837%
2026-05-28	0.7500	1.1500	0.7500	0.9000	-35.252%	86	633	-77.778%
2026-05-27	1.5000	1.8500	1.3500	1.3900	-16.766%	38	622	-85.612%
2026-05-26	1.5800	1.7900	1.5800	1.6700	-12.105%	119	599	-88.024%
2026-05-22	1.4100	1.9000	1.4100	1.9000	+38.686%	12	542	-89.474%
2026-05-21	1.4300	1.5000	1.3700	1.3700	-11.039%	24	534	-85.401%
2026-05-20	1.5400	1.5400	1.5400	1.5400	-26.667%	2	534	-87.013%
2026-05-19	2.2000	2.5000	2.0500	2.1000	+25.000%	35	509	-90.476%
2026-05-18	1.8400	1.8400	1.6500	1.6800	+68.000%	20	509	-88.095%
2026-05-14	1.0000	1.0000	1.0000	1.0000	0.000%	4	509	-80.000%
2026-05-13	1.0500	1.1600	0.9700	1.0000	-18.699%	23	506	-80.000%
2026-05-12	1.5000	1.5000	1.2300	1.2300	-36.269%	35	506	-83.740%
2026-05-08	1.6300	1.9300	1.6300	1.9300	-22.800%	12	506	-89.637%
2026-05-07	2.4000	2.5000	2.4000	2.5000	+25.000%	4	497	-92.000%
2026-05-06	1.9200	2.0000	1.9200	2.0000	-6.103%	2	493	-90.000%
2026-05-05	2.1900	2.1900	2.0900	2.1300	-4.911%	86	494	-90.610%
2026-05-04	2.3500	2.4700	2.2400	2.2400	+12.563%	14	452	-91.071%
2026-05-01	2.0000	2.0000	1.9900	1.9900	+28.387%	4	452	-89.950%
2026-04-30	1.6100	1.6100	1.5500	1.5500	-8.824%	5	452	-87.097%
2026-04-29	1.7000	1.7000	1.7000	1.7000	-21.296%	1	448	-88.235%
2026-04-27	2.1600	2.1600	2.1600	2.1600	+35.849%	1	448	-90.741%
2026-04-24	1.5900	1.5900	1.5900	1.5900	+9.655%	2	447	-87.421%
2026-04-23	1.4000	1.4500	1.3000	1.4500	-45.489%	7	447	-86.207%
2026-04-22	2.5200	2.6600	2.4000	2.6600	+9.465%	11	443	-92.481%
2026-04-21	1.9000	2.4300	1.9000	2.4300	+35.000%	12	433	-91.770%
2026-04-17	2.0000	2.0000	1.8000	1.8000	+22.449%	45	433	-88.889%
2026-04-16	1.4700	1.4700	1.4700	1.4700	+11.364%	43	427	-86.395%
2026-04-15	1.1500	1.3200	1.1000	1.3200	+46.667%	14	454	-84.848%
2026-04-14	1.2400	1.2400	0.9000	0.9000	-4.255%	26	444	-77.778%
2026-04-13	0.8200	1.0000	0.8200	0.9400	+14.634%	27	439	-78.723%
2026-04-10	1.0100	1.0100	0.8200	0.8200	-4.651%	4	435	-75.610%
2026-04-09	0.9000	0.9000	0.8600	0.8600	-28.333%	13	432	-76.744%
2026-04-08	1.1900	1.3300	1.1900	1.2000	-32.203%	7	425	-83.333%
2026-04-06	1.8100	1.8500	1.7700	1.7700	-1.667%	112	425	-88.701%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-13.043%	1	435	-88.889%
2026-03-31	1.8500	2.1500	1.8500	2.0700	+10.106%	13	435	-90.338%
2026-03-30	1.8400	1.9200	1.7800	1.8800	+12.575%	5	439	-89.362%
2026-03-27	1.6800	1.6900	1.5500	1.6700	-12.565%	7	440	-88.024%
2026-03-26	1.9100	1.9100	1.9100	1.9100	+7.910%	1	442	-89.529%
2026-03-25	2.0500	2.1000	1.7700	1.7700	-7.330%	10	442	-88.701%
2026-03-24	2.4300	2.4300	1.9100	1.9100	-26.820%	3	449	-89.529%
2026-03-23	3.1000	3.2500	2.6100	2.6100	-19.692%	14	450	-92.337%
2026-03-20	3.3500	3.3500	3.2500	3.2500	+10.169%	9	450	-93.846%
2026-03-18	2.8300	2.9500	2.8300	2.9500	-3.279%	2	454	-93.220%
2026-03-17	3.3000	3.3500	3.0500	3.0500	-16.438%	102	447	-93.443%
2026-03-16	3.3500	3.7500	3.3500	3.6500	+14.063%	20	450	-94.521%
2026-03-13	3.9000	3.9000	3.2000	3.2000	-23.810%	77	458	-93.750%
2026-03-12	4.4000	4.6500	4.2000	4.2000	+13.514%	54	424	-95.238%
2026-03-11	4.4000	4.4000	3.7000	3.7000	-23.711%	12	405	-94.595%
2026-03-10	4.6500	5.3500	4.6500	4.8500	-11.818%	7	406	-95.876%
2026-03-09	5.3500	5.5000	5.2000	5.5000	-15.385%	12	406	-96.364%
2026-03-05	5.8500	6.9700	5.8500	6.5000	+22.642%	15	417	-96.923%
2026-03-04	5.3000	5.3000	5.2000	5.3000	-14.791%	26	417	-96.226%
2026-03-03	6.3000	6.3000	6.2200	6.2200	+11.071%	6	417	-96.785%
2026-03-02	5.5000	5.7200	5.5000	5.6000	-8.197%	25	421	-96.429%
2026-02-27	5.0000	6.1000	5.0000	6.1000	-5.426%	26	425	-96.721%
2026-02-26	6.1000	6.4500	5.8500	6.4500	+10.256%	66	407	-96.899%
2026-02-25	5.6000	5.8500	5.6000	5.8500	+14.035%	16	388	-96.581%
2026-02-24	4.8000	5.4100	4.8000	5.1300	+35.000%	15	388	-96.101%
2026-02-23	4.0500	4.0500	3.6000	3.8000	-16.484%	89	387	-94.737%
2026-02-20	5.3500	5.7800	4.5500	4.5500	-7.143%	26	372	-95.604%
2026-02-19	5.2000	5.2000	4.8000	4.9000	-5.769%	58	370	-95.918%
2026-02-18	5.1500	5.5600	5.1500	5.2000	+5.691%	6	367	-96.154%
2026-02-17	5.4500	5.4500	4.7500	4.9200	-18.000%	26	365	-95.935%
2026-02-13	6.4000	6.4000	6.0000	6.0000	+27.119%	29	393	-96.667%
2026-02-12	5.1500	5.1500	4.4500	4.7200	-5.600%	30	393	-95.763%
2026-02-11	6.1000	6.1000	4.6000	5.0000	-20.635%	15	384	-96.000%
2026-02-10	7.1300	7.2600	6.3000	6.3000	-3.670%	15	382	-96.825%
2026-02-09	5.4000	6.7000	5.4000	6.5400	+12.759%	23	379	-96.942%
2026-02-06	6.2000	6.2000	5.7500	5.8000	-1.695%	5	368	-96.552%
2026-02-05	6.0600	6.0600	5.9000	5.9000	-25.316%	4	365	-96.610%
2026-02-04	6.2000	7.9000	6.2000	7.9000	+11.425%	5	369	-97.468%
2026-02-03	7.5000	7.5000	6.7700	7.0900	-28.384%	28	365	-97.179%
2026-02-02	11.0500	11.0500	9.9000	9.9000	-7.216%	2	352	-97.980%
2026-01-29	11.1700	11.1700	9.4000	10.6700	-29.338%	47	352	-98.126%
2026-01-27	15.6600	15.6600	15.0500	15.1000	-3.883%	13	337	-98.675%
2026-01-26	15.0000	15.7100	15.0000	15.7100	+0.191%	2	325	-98.727%
2026-01-23	15.6800	15.6800	15.6800	15.6800	+7.177%	1	324	-98.724%
2026-01-22	14.6300	14.6300	14.6300	14.6300	+14.745%	1	324	-98.633%
2026-01-21	12.5000	12.7500	12.5000	12.7500	-2.597%	4	323	-98.431%
2026-01-20	12.7500	14.6500	12.7500	13.0900	-14.444%	7	323	-98.472%
2026-01-16	15.6000	15.6000	15.2500	15.3000	-11.047%	22	338	-98.693%
2026-01-15	16.5000	17.2500	16.5000	17.2000	-11.795%	112	338	-98.837%
2026-01-14	20.8600	20.8600	18.7500	19.5000	-6.788%	11	237	-98.974%
2026-01-13	24.1500	24.1500	20.7000	20.9200	-31.025%	57	230	-99.044%
2026-01-12	29.6700	30.3300	29.6700	30.3300	-0.230%	2	183	-99.341%
2026-01-09	30.8500	30.8500	30.4000	30.4000	-5.590%	14	181	-99.342%
2026-01-08	32.2000	32.2000	32.2000	32.2000	+7.333%	1	180	-99.379%
2026-01-05	30.0000	30.0000	30.0000	30.0000	+11.111%	1	180	-99.333%
2026-01-02	27.2500	27.2500	27.0000	27.0000	-20.236%	2	180	-99.259%
2025-12-31	33.7600	34.1500	33.7500	33.8500	-2.842%	14	194	-99.409%
2025-12-30	34.8400	34.8400	34.8400	34.8400	+2.773%	10	194	-99.426%
2025-12-29	33.9000	33.9000	33.9000	33.9000	-2.782%	1	184	-99.410%
2025-12-26	34.8700	34.8700	34.8700	34.8700	+2.559%	1	185	-99.426%
2025-12-23	34.0000	34.0000	34.0000	34.0000	+2.564%	1	185	-99.412%
2025-12-22	30.3500	33.1500	30.3500	33.1500	+9.406%	2	185	-99.397%
2025-12-19	29.6000	30.3000	29.6000	30.3000	+1.849%	5	186	-99.340%
2025-12-18	29.7500	29.7500	29.7400	29.7500	+5.272%	6	186	-99.328%
2025-12-16	28.2600	28.2600	28.2600	28.2600	-3.219%	2	190	-99.292%
2025-12-15	29.2000	29.2000	29.2000	29.2000	-17.746%	1	192	-99.315%
2025-12-10	33.9500	35.5000	33.9500	35.5000	+4.905%	6	192	-99.437%
2025-12-09	34.2000	34.2000	33.8400	33.8400	+8.288%	3	192	-99.409%
2025-12-08	32.8500	32.8500	31.2500	31.2500	-8.626%	9	194	-99.360%
2025-12-05	34.0000	34.3800	33.3500	34.2000	+36.800%	17	194	-99.415%
2025-12-04	25.0000	25.0000	25.0000	25.0000	+9.890%	2	198	-99.200%
2025-12-03	22.5000	22.7500	22.5000	22.7500	+12.069%	2	196	-99.121%
2025-11-26	20.4300	20.7700	20.3000	20.3000	-9.375%	8	190	-99.015%
2025-11-25	22.4000	22.4000	22.4000	22.4000	+4.575%	1	190	-99.107%
2025-11-19	21.5000	21.5700	21.3300	21.4200	-9.620%	204	190	-99.066%
2025-11-18	23.5000	23.7000	23.5000	23.7000	-15.357%	11	190	-99.156%
2025-11-12	28.0000	28.0000	28.0000	28.0000	-2.269%	1	191	-99.286%
2025-11-11	28.6500	28.6500	28.6500	28.6500	+6.190%	19	172	-99.302%
2025-11-07	25.9500	26.9800	25.9500	26.9800	+3.969%	3	172	-99.259%
2025-11-06	24.0000	26.3500	24.0000	25.9500	-24.123%	24	171	-99.229%
2025-11-05	35.4500	35.4500	34.2000	34.2000	-10.000%	8	171	-99.415%
2025-10-31	37.0200	38.0000	36.7700	38.0000	+4.081%	4	172	-99.474%
2025-10-24	36.5100	36.5100	36.5100	36.5100	-3.028%	1	173	-99.452%
2025-10-22	37.6500	37.6500	37.6500	37.6500	-8.171%	1	173	-99.469%
2025-10-21	36.6500	41.0000	36.6500	41.0000	+16.809%	3	173	-99.512%
2025-10-20	34.2000	35.1000	34.2000	35.1000	+16.495%	3	172	-99.430%
2025-10-17	32.1000	33.2500	30.1300	30.1300	-9.925%	5	172	-99.336%
2025-10-16	36.3000	36.7000	33.0000	33.4500	+22.617%	46	171	-99.402%
2025-10-15	28.9100	28.9100	27.2800	27.2800	-10.263%	2	185	-99.267%
2025-10-14	29.5500	30.4000	29.5500	30.4000	-2.875%	8	184	-99.342%
2025-10-13	31.1000	31.3000	31.1000	31.3000	+12.590%	2	184	-99.361%
2025-10-10	27.8000	27.8000	27.8000	27.8000	-0.714%	1	184	-99.281%
2025-10-08	28.0000	28.0000	28.0000	28.0000	+1.818%	1	184	-99.286%
2025-10-07	29.1500	29.2300	27.5000	27.5000	-11.003%	4	184	-99.273%
2025-10-06	25.9500	31.8000	25.9500	30.9000	+28.482%	27	184	-99.353%
2025-10-01	27.2500	27.2500	24.0500	24.0500	-8.729%	44	158	-99.168%
2025-09-30	26.3500	26.3500	26.3500	26.3500	-9.201%	2	116	-99.241%
2025-09-23	29.0200	29.0200	29.0200	29.0200	-3.428%	1	115	-99.311%
2025-09-22	29.1500	30.1000	28.9500	30.0500	+2.735%	67	116	-99.334%
2025-09-19	27.4700	29.2500	27.4700	29.2500	+14.706%	3	79	-99.316%
2025-09-17	26.0800	26.0800	25.5000	25.5000	-1.734%	2	80	-99.216%
2025-09-15	25.9900	26.2600	25.9500	25.9500	-2.444%	3	81	-99.229%
2025-09-12	27.3000	27.3000	26.6000	26.6000	-6.140%	3	81	-99.248%
2025-09-11	28.1000	28.3400	28.1000	28.3400	-11.576%	2	81	-99.294%
2025-09-09	32.9000	32.9000	31.9500	32.0500	+5.428%	8	79	-99.376%
2025-09-08	30.6000	30.6000	30.4000	30.4000	+14.717%	30	71	-99.342%
2025-09-04	23.2100	26.6000	23.2000	26.5000	-27.198%	14	41	-99.245%
2025-09-03	34.0000	36.4000	34.0000	36.4000	+8.657%	3	34	-99.451%
2025-09-02	33.3000	33.5000	31.4600	33.5000	-3.179%	23	34	-99.403%
2025-08-29	34.6000	34.6000	34.6000	34.6000	+7.121%	1	15	-99.422%
2025-08-27	30.6400	32.3000	30.6400	32.3000	+5.212%	4	15	-99.381%
2025-08-25	30.7000	30.7000	30.7000	30.7000	-0.163%	1	13	-99.349%
2025-08-21	30.7500	30.7500	30.7500	30.7500	-1.945%	10	12	-99.350%
2025-08-20	31.3600	31.3600	31.3600	31.3600	+3.704%	1	2	-99.362%
2025-08-19	30.2400	30.2400	30.2400	30.2400	0.000%	1	1	-99.339%