Dark

CRM20260821C280
CRM Aug 21 2026 280.00 Call (CRM260821C00280000)
option OPRA

EOD

Jun 24, 2026

0.1200-20.000%(-0.0300)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.1000	0.1200	0.0600	0.1200	-20.000%	41	412	0.000%
2026-06-22	0.1300	0.1500	0.1300	0.1500	+7.143%	5	421	-20.000%
2026-06-18	0.2000	0.2500	0.1400	0.1400	-44.000%	3	404	-14.286%
2026-06-17	0.2000	0.2500	0.1300	0.2500	-3.846%	22	404	-52.000%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-3.704%	2	404	-53.846%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-3.571%	1	404	-55.556%
2026-06-12	0.2800	0.2800	0.2800	0.2800	+16.667%	3	405	-57.143%
2026-06-11	0.3400	0.3400	0.2400	0.2400	-25.000%	20	405	-50.000%
2026-06-10	0.4600	0.4600	0.3200	0.3200	-42.857%	3	409	-62.500%
2026-06-09	0.5500	0.5600	0.4400	0.5600	-21.127%	13	408	-78.571%
2026-06-08	0.7300	0.8200	0.7100	0.7100	-29.000%	31	400	-83.099%
2026-06-05	1.1900	1.2300	1.0000	1.0000	-23.664%	7	387	-88.000%
2026-06-04	1.4200	1.4200	1.3100	1.3100	+2.344%	2	385	-90.840%
2026-06-03	1.5600	1.7000	1.2500	1.2800	-36.946%	26	384	-90.625%
2026-06-02	2.7400	2.8000	1.9200	2.0300	-45.867%	26	382	-94.089%
2026-06-01	1.4000	3.9000	1.4000	3.7500	+158.621%	119	379	-96.800%
2026-05-29	0.8600	1.4500	0.8200	1.4500	+178.846%	34	334	-91.724%
2026-05-28	0.5500	0.6900	0.5100	0.5200	-45.833%	46	310	-76.923%
2026-05-27	1.2400	1.2400	0.9600	0.9600	-4.950%	2	312	-87.500%
2026-05-26	1.0100	1.0100	1.0100	1.0100	+1.000%	1	314	-88.119%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+11.111%	1	313	-88.000%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-28.000%	1	313	-86.667%
2026-05-19	1.2700	1.2700	1.2500	1.2500	+31.579%	2	301	-90.400%
2026-05-18	0.8000	0.9900	0.8000	0.9500	+43.939%	13	301	-87.368%
2026-05-14	0.6500	0.6600	0.6500	0.6600	-32.653%	2	301	-81.818%
2026-05-11	0.9800	0.9800	0.9800	0.9800	-25.191%	1	299	-87.755%
2026-05-07	1.3100	1.3100	1.3100	1.3100	+35.052%	1	300	-90.840%
2026-05-06	0.9700	0.9700	0.9700	0.9700	-15.652%	2	300	-87.629%
2026-05-01	1.1500	1.1500	1.1500	1.1500	+15.000%	1	299	-89.565%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+16.279%	1	299	-88.000%
2026-04-24	0.8600	0.8600	0.8600	0.8600	-33.846%	2	299	-86.047%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+30.000%	1	297	-90.769%
2026-04-20	1.1200	1.2300	1.0000	1.0000	+14.943%	22	297	-88.000%
2026-04-17	0.8700	0.8700	0.8700	0.8700	+10.127%	1	283	-86.207%
2026-04-16	0.7900	0.7900	0.7900	0.7900	+27.419%	1	283	-84.810%
2026-04-15	0.6200	0.6200	0.6200	0.6200	+24.000%	1	282	-80.645%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+16.279%	25	283	-76.000%
2026-04-10	0.4400	0.4500	0.4300	0.4300	-14.000%	11	302	-72.093%
2026-04-09	0.4000	0.5000	0.4000	0.5000	-29.577%	11	309	-76.000%
2026-04-08	0.7600	0.7600	0.7100	0.7100	-24.468%	21	313	-83.099%
2026-04-06	0.9800	0.9800	0.8500	0.9400	+5.618%	10	334	-87.234%
2026-04-01	0.9600	0.9600	0.8900	0.8900	-1.111%	2	328	-86.517%
2026-03-31	0.9000	0.9000	0.9000	0.9000	0.000%	1	328	-86.667%
2026-03-30	1.0000	1.0000	0.9000	0.9000	-1.099%	26	327	-86.667%
2026-03-26	1.0400	1.0400	0.9100	0.9100	+1.111%	2	310	-86.813%
2026-03-25	1.0500	1.0500	0.9000	0.9000	-10.000%	8	309	-86.667%
2026-03-24	1.0800	1.0800	1.0000	1.0000	-39.394%	21	308	-88.000%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-5.714%	2	305	-92.727%
2026-03-17	1.9700	1.9700	1.7500	1.7500	+2.339%	7	307	-93.143%
2026-03-13	2.0500	2.0500	1.7100	1.7100	-31.600%	4	307	-92.982%
2026-03-12	2.7000	2.7000	2.5000	2.5000	+19.048%	53	309	-95.200%
2026-03-11	2.2000	2.2000	2.1000	2.1000	-38.235%	5	299	-94.286%
2026-03-09	3.6200	3.8000	3.4000	3.4000	-9.574%	13	299	-96.471%
2026-03-06	4.0300	4.0300	3.7600	3.7600	+7.429%	6	304	-96.809%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+14.007%	1	308	-96.571%
2026-03-04	2.9700	3.0700	2.9700	3.0700	-8.902%	6	307	-96.091%
2026-03-02	3.3700	3.3700	3.3700	3.3700	-2.319%	20	301	-96.439%
2026-02-27	3.4500	3.4500	3.4500	3.4500	-8.730%	10	310	-96.522%
2026-02-26	3.7000	3.7800	3.7000	3.7800	+18.125%	2	300	-96.825%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+6.667%	10	298	-96.250%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+29.310%	20	298	-96.000%
2026-02-23	2.4500	2.4500	2.3200	2.3200	-24.183%	11	278	-94.828%
2026-02-20	3.0000	3.0600	3.0000	3.0600	-1.608%	20	279	-96.078%
2026-02-17	3.1500	3.1500	3.1000	3.1100	+3.667%	5	260	-96.141%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-34.783%	5	261	-96.000%
2026-02-10	4.5500	4.6000	4.5500	4.6000	+9.524%	2	257	-97.391%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+13.514%	2	257	-97.143%
2026-02-06	3.5100	3.7000	3.4500	3.7000	-3.896%	6	257	-96.757%
2026-02-05	3.9700	3.9700	3.8500	3.8500	-6.098%	3	261	-96.883%
2026-02-04	4.0000	4.1000	4.0000	4.1000	-16.667%	9	260	-97.073%
2026-02-03	5.2400	5.2400	4.9200	4.9200	-31.189%	9	258	-97.561%
2026-02-02	7.3500	7.3500	7.1500	7.1500	+5.926%	4	259	-98.322%
2026-01-30	7.1000	7.1000	6.7500	6.7500	0.000%	4	261	-98.222%
2026-01-29	7.1700	7.1700	6.2700	6.7500	-40.265%	5	257	-98.222%
2026-01-28	11.0000	11.3000	11.0000	11.3000	+11.330%	11	256	-98.938%
2026-01-27	10.4000	10.4000	10.1500	10.1500	-2.871%	3	256	-98.818%
2026-01-26	10.6400	10.6400	10.4500	10.4500	0.000%	3	255	-98.852%
2026-01-23	10.4500	10.4500	10.4500	10.4500	-0.381%	10	254	-98.852%
2026-01-22	8.1500	10.4900	8.1500	10.4900	+23.412%	16	244	-98.856%
2026-01-21	8.2000	8.7500	8.2000	8.5000	+5.459%	33	243	-98.588%
2026-01-20	9.5600	9.7100	8.0600	8.0600	-44.832%	11	249	-98.511%
2026-01-13	17.9900	17.9900	14.6100	14.6100	-32.828%	12	244	-99.179%
2026-01-12	21.2700	21.7500	21.2700	21.7500	-5.435%	2	245	-99.448%
2026-01-08	22.3500	23.0000	22.3500	23.0000	-3.926%	2	244	-99.478%
2026-01-07	23.9400	23.9400	23.9400	23.9400	+3.636%	1	244	-99.499%
2026-01-06	21.9200	23.1000	21.9200	23.1000	+11.973%	3	243	-99.481%
2026-01-05	18.8000	20.6300	18.8000	20.6300	+1.376%	6	243	-99.418%
2026-01-02	20.3500	20.3500	20.3500	20.3500	-17.611%	1	243	-99.410%
2025-12-31	24.7000	24.7000	24.7000	24.7000	-0.604%	1	244	-99.514%
2025-12-29	24.8500	24.8500	24.8500	24.8500	-0.600%	4	244	-99.517%
2025-12-26	25.0000	25.0000	25.0000	25.0000	+5.263%	12	240	-99.520%
2025-12-22	23.8000	23.8500	23.7500	23.7500	+10.981%	12	240	-99.495%
2025-12-19	21.4000	21.4000	21.4000	21.4000	-0.926%	1	239	-99.439%
2025-12-18	21.6000	21.6000	21.6000	21.6000	-9.925%	1	238	-99.444%
2025-12-17	23.7500	23.9800	23.4100	23.9800	+18.713%	11	237	-99.500%
2025-12-16	20.2000	20.2000	20.2000	20.2000	-2.885%	1	235	-99.406%
2025-12-15	20.8000	20.8000	20.8000	20.8000	-15.789%	4	234	-99.423%
2025-12-11	25.4000	25.4000	24.7000	24.7000	-4.817%	11	230	-99.514%
2025-12-10	25.9500	25.9500	25.9500	25.9500	+2.569%	1	230	-99.538%
2025-12-09	25.3000	25.3000	25.3000	25.3000	+6.303%	2	230	-99.526%
2025-12-08	23.8000	23.8000	23.8000	23.8000	-5.556%	2	230	-99.496%
2025-12-05	22.5000	25.3500	22.5000	25.2000	+47.368%	15	230	-99.524%
2025-12-03	17.1000	17.1000	17.1000	17.1000	+1.786%	3	228	-99.298%
2025-11-25	16.8000	16.8000	16.8000	16.8000	+11.258%	1	225	-99.286%
2025-11-24	16.5000	16.5000	15.1000	15.1000	-4.611%	4	225	-99.205%
2025-11-21	15.8300	15.8300	15.8300	15.8300	-30.722%	1	224	-99.242%
2025-11-12	22.8500	22.8500	22.8500	22.8500	+14.824%	1	225	-99.475%
2025-11-10	19.9000	19.9000	19.9000	19.9000	+2.314%	2	226	-99.397%
2025-11-07	19.4500	19.4500	19.4500	19.4500	-7.381%	1	224	-99.383%
2025-11-06	24.5500	24.5500	21.0000	21.0000	-19.540%	3	224	-99.429%
2025-11-04	28.7900	28.7900	26.1000	26.1000	-13.576%	15	225	-99.540%
2025-11-03	30.2000	30.2000	30.2000	30.2000	+4.138%	1	223	-99.603%
2025-10-30	24.7000	29.0000	24.7000	29.0000	+18.367%	3	223	-99.586%
2025-10-29	24.2400	26.0000	24.2400	24.5000	-5.405%	5	222	-99.510%
2025-10-28	25.9000	25.9000	25.9000	25.9000	-3.967%	1	222	-99.537%
2025-10-24	26.9700	26.9700	26.9700	26.9700	-0.736%	1	222	-99.555%
2025-10-23	27.1800	27.2100	27.1700	27.1700	-9.312%	13	223	-99.558%
2025-10-22	29.9600	29.9600	29.9600	29.9600	-2.727%	2	223	-99.599%
2025-10-21	28.2100	31.7300	27.4500	30.8000	+17.110%	13	223	-99.610%
2025-10-20	26.5500	26.7000	26.2500	26.3000	+8.008%	47	220	-99.544%
2025-10-16	29.0000	30.1500	24.3500	24.3500	+6.798%	8	195	-99.507%
2025-10-14	22.0000	22.8000	22.0000	22.8000	+12.315%	2	192	-99.474%
2025-10-08	20.3000	20.3000	20.3000	20.3000	-13.617%	3	192	-99.409%
2025-10-06	18.8000	23.5000	18.8000	23.5000	+15.479%	12	192	-99.489%
2025-10-03	20.7000	20.7000	20.3500	20.3500	+13.056%	19	190	-99.410%
2025-10-01	18.5000	18.5000	18.0000	18.0000	-12.238%	4	171	-99.333%
2025-09-26	20.5100	20.5100	20.5100	20.5100	-6.560%	2	171	-99.415%
2025-09-24	22.5500	22.6000	21.5000	21.9500	+3.538%	5	171	-99.453%
2025-09-23	21.2000	21.2000	21.2000	21.2000	-8.423%	1	172	-99.434%
2025-09-22	23.1500	23.1500	23.1500	23.1500	+11.566%	1	171	-99.482%
2025-09-19	20.1000	20.9000	20.1000	20.7500	+9.211%	63	170	-99.422%
2025-09-17	18.9000	19.3200	18.9000	19.0000	+1.333%	18	107	-99.368%
2025-09-16	17.7000	18.7500	17.7000	18.7500	-1.678%	2	93	-99.360%
2025-09-15	19.2500	19.2500	18.9500	19.0700	+2.527%	3	93	-99.371%
2025-09-12	20.0000	20.0000	18.6000	18.6000	-8.600%	14	93	-99.355%
2025-09-11	20.3500	20.3500	20.3500	20.3500	+7.105%	2	93	-99.410%
2025-09-10	20.7000	20.7000	19.0000	19.0000	-20.602%	3	93	-99.368%
2025-09-09	23.8500	23.9300	23.5000	23.9300	+4.726%	62	93	-99.499%
2025-09-08	23.0000	23.0000	22.8500	22.8500	+16.049%	31	35	-99.475%
2025-09-04	19.6200	19.6900	19.6200	19.6900	-26.803%	2	7	-99.391%
2025-09-03	25.1700	26.9000	25.1700	26.9000	+6.366%	8	8	-99.554%
2025-09-02	25.2900	25.2900	25.2900	25.2900	+6.305%	1	3	-99.526%
2025-08-27	23.4700	23.7900	23.4700	23.7900	0.000%	3	3	-99.496%