Dark

CRM20260821C270
CRM Aug 21 2026 270.00 Call (CRM260821C00270000)
option OPRA

EOD

Jun 26, 2026

0.1000-16.667%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.1900	0.1900	0.0900	0.1000	-16.667%	18	1,184	0.000%
2026-06-25	0.1200	0.1200	0.1000	0.1200	-29.412%	12	1,183	-16.667%
2026-06-24	0.1700	0.1800	0.1600	0.1700	-32.000%	32	1,185	-41.176%
2026-06-23	0.1300	0.2500	0.1300	0.2500	+38.889%	4	1,169	-60.000%
2026-06-22	0.1200	0.1800	0.1200	0.1800	-10.000%	3	1,166	-44.444%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,169	-50.000%
2026-06-17	0.2000	0.2500	0.2000	0.2000	-31.034%	83	1,169	-50.000%
2026-06-16	0.3800	0.3800	0.1400	0.2900	-6.452%	36	1,169	-65.517%
2026-06-15	0.3500	0.3600	0.3100	0.3100	-11.429%	20	1,171	-67.742%
2026-06-12	0.3200	0.3500	0.3200	0.3500	0.000%	3	1,167	-71.429%
2026-06-11	0.3500	0.3500	0.2600	0.3500	-31.373%	16	1,166	-71.429%
2026-06-10	0.4800	0.5100	0.4600	0.5100	-12.069%	29	1,173	-80.392%
2026-06-09	0.8400	0.8400	0.5500	0.5800	-35.556%	49	1,185	-82.759%
2026-06-08	1.1100	1.1100	0.9000	0.9000	-21.739%	5	1,191	-88.889%
2026-06-05	1.5500	1.5800	1.1100	1.1500	-26.282%	25	1,192	-91.304%
2026-06-04	1.7800	2.0800	1.5300	1.5600	-6.587%	77	1,195	-93.590%
2026-06-03	2.0300	2.0700	1.6000	1.6700	-39.273%	43	1,253	-94.012%
2026-06-02	3.5000	3.5000	2.4000	2.7500	-38.616%	124	1,255	-96.364%
2026-06-01	2.3000	4.8500	2.3000	4.4800	+148.889%	263	1,246	-97.768%
2026-05-29	1.0000	1.8800	0.9700	1.8000	+157.143%	213	1,162	-94.444%
2026-05-28	0.6000	1.0300	0.6000	0.7000	-40.678%	54	1,128	-85.714%
2026-05-27	1.1000	1.1800	1.1000	1.1800	-9.231%	17	1,119	-91.525%
2026-05-26	1.3100	1.3100	1.3000	1.3000	+14.035%	4	1,103	-92.308%
2026-05-21	1.1400	1.1400	1.1400	1.1400	+7.547%	2	1,101	-91.228%
2026-05-20	1.2000	1.2000	1.0600	1.0600	-18.462%	6	1,099	-90.566%
2026-05-19	1.3400	1.3400	1.3000	1.3000	0.000%	3	1,090	-92.308%
2026-05-18	1.1000	1.4200	1.1000	1.3000	+25.000%	8	1,090	-92.308%
2026-05-15	0.9200	1.0400	0.9200	1.0400	+13.043%	2	1,090	-90.385%
2026-05-14	0.8400	0.9200	0.8400	0.9200	-31.852%	3	1,089	-89.130%
2026-05-06	1.5000	1.6300	1.3500	1.3500	-13.462%	3	1,089	-92.593%
2026-05-04	1.5600	1.5600	1.5600	1.5600	+50.000%	1	1,089	-93.590%
2026-04-30	1.0400	1.0400	1.0400	1.0400	-8.772%	2	1,088	-90.385%
2026-04-24	1.2200	1.2200	1.1400	1.1400	-15.556%	4	1,086	-91.228%
2026-04-23	1.3500	1.3500	1.3500	1.3500	-27.807%	1	1,083	-92.593%
2026-04-22	1.6000	1.9200	1.6000	1.8700	+17.610%	12	1,084	-94.652%
2026-04-21	1.7400	2.0300	1.5900	1.5900	+13.571%	17	1,076	-93.711%
2026-04-20	1.5200	1.5300	1.4000	1.4000	+8.527%	4	1,076	-92.857%
2026-04-17	1.4200	1.4700	1.2900	1.2900	+34.375%	32	1,074	-92.248%
2026-04-16	0.9600	0.9600	0.9600	0.9600	+29.730%	1	1,077	-89.583%
2026-04-15	0.6400	0.9100	0.6400	0.7400	-1.333%	21	1,077	-86.486%
2026-04-13	0.7500	0.7500	0.7500	0.7500	-22.680%	1	1,058	-86.667%
2026-04-08	0.9700	1.0200	0.9700	0.9700	-21.774%	5	1,058	-89.691%
2026-04-06	1.3300	1.3300	1.2400	1.2400	-15.646%	5	1,061	-91.935%
2026-04-01	1.4600	1.4700	1.4600	1.4700	+1.379%	2	1,056	-93.197%
2026-03-31	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,055	-93.103%
2026-03-30	1.3800	1.3800	1.3500	1.3500	+14.407%	7	1,056	-92.593%
2026-03-27	1.1800	1.1800	1.1800	1.1800	-4.839%	3	1,059	-91.525%
2026-03-26	1.2400	1.2400	1.2400	1.2400	-8.824%	7	1,062	-91.935%
2026-03-25	1.5000	1.5500	1.3600	1.3600	-2.857%	6	1,062	-92.647%
2026-03-24	1.7000	1.7000	1.3600	1.4000	-30.000%	866	1,058	-92.857%
2026-03-23	1.8700	2.2500	1.8400	2.0000	0.000%	6	947	-95.000%
2026-03-20	2.0000	2.0000	2.0000	2.0000	0.000%	2	941	-95.000%
2026-03-19	2.1300	2.1300	2.0000	2.0000	-11.111%	2	941	-95.000%
2026-03-18	2.1400	2.2500	2.1000	2.2500	+0.897%	3	940	-95.556%
2026-03-17	2.3300	2.3300	2.1800	2.2300	-14.231%	156	939	-95.516%
2026-03-16	2.6000	2.6000	2.6000	2.6000	+7.884%	5	969	-96.154%
2026-03-13	2.5000	2.5000	2.3200	2.4100	-28.060%	6	965	-95.851%
2026-03-12	3.5000	3.9000	3.2300	3.3500	+21.377%	8	966	-97.015%
2026-03-11	2.7600	2.7600	2.7600	2.7600	-27.368%	1	963	-96.377%
2026-03-10	3.6500	3.9500	3.6500	3.8000	-12.644%	4	963	-97.368%
2026-03-09	4.2500	4.4500	4.1000	4.3500	-15.698%	50	962	-97.701%
2026-03-06	5.1600	5.1600	5.1600	5.1600	-2.642%	5	1,005	-98.062%
2026-03-05	4.3500	5.3000	4.3500	5.3000	+36.951%	5	1,010	-98.113%
2026-03-04	4.1600	4.1600	3.8700	3.8700	-11.034%	107	1,011	-97.416%
2026-03-02	4.3900	4.3900	4.3500	4.3500	-18.233%	11	1,056	-97.701%
2026-02-26	4.6000	5.3200	4.2500	5.3200	+20.909%	27	1,067	-98.120%
2026-02-25	3.8000	4.7000	3.8000	4.4000	+10.000%	14	1,043	-97.727%
2026-02-24	3.8900	4.0000	3.4000	4.0000	+42.857%	3	1,043	-97.500%
2026-02-23	3.1000	3.1000	2.7500	2.8000	-29.114%	12	1,043	-96.429%
2026-02-20	4.1000	4.1000	3.8500	3.9500	0.000%	7	1,041	-97.468%
2026-02-19	3.9100	4.0000	3.8000	3.9500	-7.059%	35	1,037	-97.468%
2026-02-18	4.1000	4.2500	4.1000	4.2500	+8.974%	14	1,021	-97.647%
2026-02-17	3.8000	4.0500	3.8000	3.9000	-17.021%	16	1,010	-97.436%
2026-02-13	4.8000	5.1000	4.7000	4.7000	+25.333%	11	1,011	-97.872%
2026-02-12	3.9000	4.1000	3.6300	3.7500	-6.716%	74	1,011	-97.333%
2026-02-11	3.9700	4.0200	3.9700	4.0200	-26.909%	4	963	-97.512%
2026-02-10	5.4000	5.5000	5.4000	5.5000	+5.769%	3	963	-98.182%
2026-02-09	4.3300	5.2000	4.3300	5.2000	+14.286%	3	963	-98.077%
2026-02-06	4.9000	4.9000	4.5500	4.5500	-9.000%	13	964	-97.802%
2026-02-05	4.8800	5.0000	4.8800	5.0000	-11.504%	6	956	-98.000%
2026-02-03	6.4100	6.4100	5.4500	5.6500	-30.590%	53	956	-98.230%
2026-01-30	8.1400	8.1400	8.1400	8.1400	-3.095%	300	961	-98.771%
2026-01-29	8.2800	8.4000	7.7900	8.4000	-38.686%	14	691	-98.810%
2026-01-28	13.7000	13.7000	13.7000	13.7000	+10.662%	1	692	-99.270%
2026-01-23	12.4900	13.3000	12.3800	12.3800	-2.520%	155	692	-99.192%
2026-01-22	10.7600	12.7000	10.7600	12.7000	+22.705%	44	572	-99.213%
2026-01-21	10.8500	10.8500	10.3500	10.3500	+1.770%	102	571	-99.034%
2026-01-20	11.8500	12.0700	10.1700	10.1700	-17.718%	103	518	-99.017%
2026-01-16	12.4000	13.2000	12.3600	12.3600	-12.465%	179	390	-99.191%
2026-01-15	15.5200	15.5200	14.1200	14.1200	-22.289%	9	390	-99.292%
2026-01-13	19.4000	20.0400	17.5200	18.1700	-31.200%	174	383	-99.450%
2026-01-12	26.4100	26.4100	26.4100	26.4100	-4.277%	1	236	-99.621%
2026-01-08	27.5900	27.5900	27.5900	27.5900	-7.416%	1	235	-99.638%
2026-01-07	29.2800	29.8000	29.2800	29.8000	+14.615%	6	234	-99.664%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+14.537%	1	233	-99.615%
2026-01-02	25.3000	25.3000	22.7000	22.7000	-21.043%	3	233	-99.559%
2025-12-31	28.7800	28.7800	28.7500	28.7500	-3.653%	3	231	-99.652%
2025-12-30	28.8100	29.8400	28.8100	29.8400	+1.290%	14	231	-99.665%
2025-12-26	29.4700	29.4700	29.3400	29.4600	+3.842%	16	229	-99.661%
2025-12-24	28.3700	28.3700	28.3700	28.3700	+4.494%	1	220	-99.648%
2025-12-23	27.1500	27.1500	27.1500	27.1500	-4.937%	1	220	-99.632%
2025-12-22	27.7000	28.5600	27.7000	28.5600	+8.800%	5	220	-99.650%
2025-12-19	25.5000	26.2500	25.5000	26.2500	+1.547%	39	219	-99.619%
2025-12-18	25.8500	25.8500	25.8500	25.8500	+8.159%	1	189	-99.613%
2025-12-16	23.9000	23.9000	23.9000	23.9000	-2.449%	1	188	-99.582%
2025-12-15	24.5000	24.5000	24.5000	24.5000	-19.646%	13	192	-99.592%
2025-12-11	30.4900	30.4900	30.4900	30.4900	+3.356%	1	198	-99.672%
2025-12-10	29.5000	29.5000	29.5000	29.5000	+0.511%	1	198	-99.661%
2025-12-09	29.3500	29.3500	29.3500	29.3500	+1.910%	1	198	-99.659%
2025-12-08	27.5000	28.8000	27.5000	28.8000	-2.373%	4	198	-99.653%
2025-12-05	30.0200	30.0200	29.5000	29.5000	+40.076%	5	195	-99.661%
2025-12-03	21.0600	21.0600	21.0600	21.0600	+13.409%	1	190	-99.525%
2025-12-02	18.5700	18.5700	18.5700	18.5700	-4.769%	1	190	-99.461%
2025-11-26	19.5000	19.5000	19.5000	19.5000	-1.515%	1	188	-99.487%
2025-11-25	19.8000	19.8000	19.8000	19.8000	+16.471%	5	188	-99.495%
2025-11-24	17.0000	17.0000	17.0000	17.0000	-10.290%	1	183	-99.412%
2025-11-19	18.8100	19.0000	18.4600	18.9500	-21.042%	17	182	-99.472%
2025-11-13	24.1000	24.1000	24.0000	24.0000	-5.325%	2	169	-99.583%
2025-11-12	25.3500	25.3500	25.3500	25.3500	+13.170%	1	169	-99.606%
2025-11-06	22.6000	22.6000	22.4000	22.4000	-31.561%	6	169	-99.554%
2025-11-03	32.7300	32.7300	32.7300	32.7300	+10.949%	3	166	-99.694%
2025-10-29	30.0000	30.0000	29.5000	29.5000	-9.924%	2	166	-99.661%
2025-10-23	32.7500	32.7500	32.7500	32.7500	+2.344%	1	166	-99.695%
2025-10-21	32.0000	32.0000	32.0000	32.0000	+24.272%	1	166	-99.688%
2025-10-17	28.0000	28.0000	25.7500	25.7500	-21.970%	3	166	-99.612%
2025-10-16	33.0000	33.0000	33.0000	33.0000	+29.870%	1	166	-99.697%
2025-10-14	25.4100	25.4100	25.4100	25.4100	-5.819%	1	166	-99.606%
2025-10-13	26.9800	26.9800	26.9800	26.9800	+0.335%	1	166	-99.629%
2025-10-09	23.6000	26.8900	23.6000	26.8900	+9.755%	5	166	-99.628%
2025-10-08	24.5000	24.5000	24.5000	24.5000	-11.871%	1	166	-99.592%
2025-10-06	22.7700	27.8000	22.7700	27.8000	+17.053%	5	166	-99.640%
2025-10-03	23.9000	23.9000	23.7000	23.7500	+4.167%	21	162	-99.579%
2025-10-02	22.8000	22.8000	22.8000	22.8000	-4.000%	1	141	-99.561%
2025-09-25	23.8000	23.8000	23.7500	23.7500	-9.004%	2	141	-99.579%
2025-09-22	25.0000	26.1000	25.0000	26.1000	+16.207%	50	141	-99.617%
2025-09-15	22.2100	22.4600	22.2100	22.4600	-6.805%	2	91	-99.555%
2025-09-10	24.1000	24.1000	24.1000	24.1000	-12.681%	1	91	-99.585%
2025-09-09	27.7000	27.7000	27.5000	27.6000	+2.793%	33	91	-99.638%
2025-09-08	26.7000	26.8500	26.5000	26.8500	+4.883%	59	61	-99.628%
2025-09-05	25.6000	25.6000	25.6000	25.6000	+12.527%	2	8	-99.609%
2025-09-04	22.7500	22.7500	22.7500	22.7500	-26.136%	4	8	-99.560%
2025-09-03	30.8000	30.8000	30.8000	30.8000	+11.392%	1	8	-99.675%
2025-08-27	27.7500	27.7500	27.6500	27.6500	+4.340%	2	7	-99.638%
2025-08-22	26.5000	26.5000	26.5000	26.5000	+3.193%	2	6	-99.623%
2025-08-21	25.6800	25.6800	25.6800	25.6800	-6.618%	1	5	-99.611%
2025-08-20	27.5000	27.5000	27.5000	27.5000	0.000%	4	4	-99.636%