Dark

CRM20260821C290
CRM Aug 21 2026 290.00 Call (CRM260821C00290000)
option OPRA

EOD

Jun 29, 2026

0.1300-31.579%(-0.0600)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1400	0.1900	0.0600	0.1300	-31.579%	349	332	0.000%
2026-06-26	0.1400	0.1900	0.0100	0.1900	+35.714%	337	270	-31.579%
2026-06-25	0.1300	0.1600	0.0600	0.1400	-22.222%	158	264	-7.143%
2026-06-24	0.1400	0.1800	0.1400	0.1800	+80.000%	2	252	-27.778%
2026-06-22	0.2900	0.2900	0.1000	0.1000	-33.333%	5	252	+30.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-40.000%	2	250	-13.333%
2026-06-15	0.1800	0.2500	0.1800	0.2500	+150.000%	5	250	-48.000%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-73.684%	5	251	+30.000%
2026-06-09	0.4000	0.4000	0.3600	0.3800	-45.714%	4	246	-65.789%
2026-06-08	0.7300	0.7300	0.7000	0.7000	-23.077%	17	249	-81.429%
2026-06-05	0.9100	0.9100	0.9100	0.9100	-5.208%	10	239	-85.714%
2026-06-04	1.1200	1.1200	0.9600	0.9600	-4.000%	7	233	-86.458%
2026-06-03	1.1300	1.1300	1.0000	1.0000	-38.650%	5	233	-87.000%
2026-06-02	2.1100	2.1100	1.5200	1.6300	-43.793%	18	229	-92.025%
2026-06-01	1.8600	3.0000	1.8600	2.9000	+163.636%	72	227	-95.517%
2026-05-29	0.7000	1.1300	0.7000	1.1000	+71.875%	49	205	-88.182%
2026-05-28	0.5000	0.6400	0.3600	0.6400	-12.329%	65	194	-79.688%
2026-05-26	0.7500	0.8600	0.6500	0.7300	-1.351%	8	193	-82.192%
2026-05-19	0.7400	0.7400	0.7400	0.7400	-7.500%	2	191	-82.432%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+17.647%	20	201	-83.750%
2026-05-15	0.6800	0.6800	0.6800	0.6800	-9.333%	1	201	-80.882%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-16.667%	1	202	-82.667%
2026-05-08	0.7900	0.9000	0.7900	0.9000	+12.500%	3	201	-85.556%
2026-04-29	0.8000	0.8000	0.8000	0.8000	+14.286%	1	201	-83.750%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-23.077%	1	202	-81.429%
2026-04-21	1.2000	1.2000	0.9100	0.9100	+8.333%	3	202	-85.714%
2026-04-20	0.7500	0.8400	0.7500	0.8400	+40.000%	3	205	-84.524%
2026-04-16	0.6100	0.6100	0.5900	0.6000	+25.000%	4	206	-78.333%
2026-04-08	0.5000	0.5000	0.4800	0.4800	-28.358%	3	204	-72.917%
2026-04-06	0.7000	0.7000	0.6700	0.6700	+8.065%	11	206	-80.597%
2026-03-30	0.6200	0.6200	0.6200	0.6200	-13.889%	1	200	-79.032%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-1.370%	1	200	-81.944%
2026-03-25	0.7000	0.7300	0.7000	0.7300	-5.195%	7	200	-82.192%
2026-03-24	0.9100	0.9100	0.7700	0.7700	-23.000%	2	205	-83.117%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-7.407%	1	206	-87.000%
2026-03-19	1.0800	1.0800	1.0800	1.0800	-6.087%	10	206	-87.963%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-8.000%	1	216	-88.696%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-26.471%	1	216	-89.600%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-17.073%	1	216	-92.353%
2026-03-10	2.2500	2.2500	2.0500	2.0500	-21.154%	5	215	-93.659%
2026-03-09	2.6000	2.6000	2.6000	2.6000	-11.864%	20	215	-95.000%
2026-03-06	2.8600	2.9500	2.8600	2.9500	-1.667%	3	205	-95.593%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+14.504%	1	206	-95.667%
2026-03-04	2.6100	2.6300	2.6100	2.6200	+16.444%	4	205	-95.038%
2026-03-03	2.7000	2.7000	2.2500	2.2500	-9.639%	12	204	-94.222%
2026-02-27	2.4900	2.4900	2.4900	2.4900	-17.000%	1	195	-94.779%
2026-02-26	3.2000	3.2000	3.0000	3.0000	+1.695%	3	196	-95.667%
2026-02-25	2.8300	2.9500	2.8300	2.9500	+17.530%	2	196	-95.593%
2026-02-20	2.5100	2.5100	2.5100	2.5100	+4.583%	4	196	-94.821%
2026-02-19	2.5200	2.5200	2.4000	2.4000	-13.043%	2	198	-94.583%
2026-02-18	2.6300	2.7600	2.6000	2.7600	+10.400%	26	198	-95.290%
2026-02-17	2.5400	2.5500	2.5000	2.5000	-24.242%	21	224	-94.800%
2026-02-13	3.3500	3.3500	3.3000	3.3000	+34.694%	20	206	-96.061%
2026-02-12	2.6900	2.6900	2.4400	2.4500	-3.922%	17	206	-94.694%
2026-02-11	2.7300	2.8800	2.4800	2.5500	-23.881%	9	206	-94.902%
2026-02-10	3.7000	3.7000	3.3500	3.3500	+8.766%	11	212	-96.119%
2026-02-09	2.7200	3.0800	2.7200	3.0800	+4.054%	2	212	-95.779%
2026-02-06	2.9400	2.9600	2.9200	2.9600	-50.168%	4	213	-95.608%
2026-02-02	6.0200	6.0200	5.9400	5.9400	+8.000%	4	213	-97.811%
2026-01-29	5.7500	5.7500	5.5000	5.5000	-36.416%	2	213	-97.636%
2026-01-27	8.8000	8.8500	8.6500	8.6500	+0.232%	3	214	-98.497%
2026-01-26	8.6300	8.6300	8.6300	8.6300	-4.111%	1	214	-98.494%
2026-01-23	8.2900	9.0000	8.2900	9.0000	+30.435%	4	214	-98.556%
2026-01-21	7.1000	7.1000	6.9000	6.9000	-3.766%	3	210	-98.116%
2026-01-20	8.1000	8.1000	7.1700	7.1700	-14.744%	10	209	-98.187%
2026-01-16	8.3500	8.5000	8.3500	8.4100	-13.299%	20	207	-98.454%
2026-01-15	10.9200	10.9200	9.7000	9.7000	-20.492%	2	207	-98.660%
2026-01-13	13.4500	13.6000	12.0000	12.2000	-34.409%	15	208	-98.934%
2026-01-12	17.2500	18.6000	17.1000	18.6000	+1.087%	23	206	-99.301%
2026-01-09	18.3700	18.4200	17.9500	18.4000	-1.604%	6	208	-99.293%
2026-01-08	18.7000	18.7000	18.7000	18.7000	+6.613%	1	210	-99.305%
2026-01-05	17.7000	17.7000	17.5400	17.5400	-15.347%	40	226	-99.259%
2025-12-30	20.7000	21.0000	20.7000	20.7200	-3.985%	8	226	-99.373%
2025-12-29	21.5800	21.5800	21.5800	21.5800	+2.275%	1	226	-99.398%
2025-12-26	21.1000	21.1000	21.1000	21.1000	+5.500%	4	225	-99.384%
2025-12-22	20.1000	20.1500	20.0000	20.0000	+9.290%	10	221	-99.350%
2025-12-18	18.8500	18.8500	18.2500	18.3000	-8.500%	12	221	-99.290%
2025-12-17	20.2000	20.3000	20.0000	20.0000	+16.959%	3	226	-99.350%
2025-12-16	17.1000	17.1000	17.1000	17.1000	-5.211%	4	225	-99.240%
2025-12-15	17.9500	18.0400	17.9500	18.0400	-17.248%	12	229	-99.279%
2025-12-11	21.8000	21.8000	21.8000	21.8000	+7.389%	1	218	-99.404%
2025-12-08	20.3000	20.3000	20.3000	20.3000	-7.306%	1	217	-99.360%
2025-12-05	20.2500	21.9000	20.2500	21.9000	+27.326%	23	216	-99.406%
2025-12-04	16.1500	17.2000	16.1500	17.2000	+32.819%	3	212	-99.244%
2025-12-01	12.9500	12.9500	12.9500	12.9500	+1.569%	1	209	-98.996%
2025-11-26	12.7500	12.7500	12.7500	12.7500	-24.556%	1	210	-98.980%
2025-11-17	16.9000	16.9000	16.9000	16.9000	-13.111%	5	210	-99.231%
2025-11-12	19.4500	19.4500	19.4500	19.4500	+14.749%	1	210	-99.332%
2025-11-07	17.0000	17.0000	16.9500	16.9500	-1.739%	2	211	-99.233%
2025-11-06	17.2000	17.2500	17.2000	17.2500	-28.423%	8	213	-99.246%
2025-10-31	24.1000	24.1000	24.1000	24.1000	+7.830%	1	213	-99.461%
2025-10-29	22.3500	22.3500	22.3500	22.3500	-8.214%	1	213	-99.418%
2025-10-28	24.3500	24.3500	24.3500	24.3500	+5.870%	1	213	-99.466%
2025-10-23	23.5000	23.5000	23.0000	23.0000	-10.853%	5	213	-99.435%
2025-10-22	25.8000	25.8000	25.8000	25.8000	-6.182%	1	213	-99.496%
2025-10-21	27.5000	27.5000	27.5000	27.5000	+17.925%	1	213	-99.527%
2025-10-20	23.3200	23.3200	23.3200	23.3200	+8.063%	1	213	-99.443%
2025-10-16	21.7000	21.7000	21.5800	21.5800	+16.649%	4	213	-99.398%
2025-10-15	18.5000	18.5000	18.5000	18.5000	-3.896%	1	213	-99.297%
2025-10-10	21.5700	21.5700	19.2000	19.2500	+5.479%	17	213	-99.325%
2025-10-08	18.2500	18.2500	18.2500	18.2500	+2.241%	2	208	-99.288%
2025-10-07	20.0000	20.0000	17.8500	17.8500	-13.768%	3	208	-99.272%
2025-10-06	16.3000	20.7000	16.3000	20.7000	+20.349%	4	208	-99.372%
2025-10-03	18.0500	18.0500	17.2000	17.2000	+5.521%	14	207	-99.244%
2025-10-02	16.7500	16.7500	16.0500	16.3000	-0.912%	13	195	-99.202%
2025-09-30	16.8000	16.8000	16.4500	16.4500	-9.863%	6	182	-99.210%
2025-09-29	18.0000	18.2500	18.0000	18.2500	+4.585%	3	176	-99.288%
2025-09-26	17.4500	17.4500	17.4500	17.4500	+1.749%	1	173	-99.255%
2025-09-25	17.3000	17.3000	17.1500	17.1500	-6.540%	2	173	-99.242%
2025-09-24	19.0500	19.0500	18.3500	18.3500	+3.966%	12	172	-99.292%
2025-09-18	18.5000	18.5000	17.3000	17.6500	+8.951%	45	161	-99.263%
2025-09-17	15.9500	16.4900	15.9500	16.2000	+0.310%	33	120	-99.198%
2025-09-15	16.0900	16.1500	16.0900	16.1500	-6.105%	2	90	-99.195%
2025-09-11	16.8500	17.2000	16.8500	17.2000	-14.851%	2	89	-99.244%
2025-09-09	20.2000	20.2000	20.2000	20.2000	+3.061%	2	89	-99.356%
2025-09-08	19.6200	19.8300	19.2000	19.6000	-12.889%	20	89	-99.337%
2025-09-03	22.5000	22.5000	22.5000	22.5000	+9.756%	1	74	-99.422%
2025-09-02	21.5500	21.5500	20.5000	20.5000	-7.029%	2	74	-99.366%
2025-08-28	21.8500	22.1500	21.8500	22.0500	+6.522%	72	74	-99.410%
2025-08-27	20.7000	20.7000	20.7000	20.7000	+2.475%	1	3	-99.372%
2025-08-20	20.2000	20.2000	20.2000	20.2000	+3.590%	1	2	-99.356%
2025-08-18	19.5000	19.5000	19.5000	19.5000	0.000%	1	1	-99.333%