Dark

CRM20260821C300
CRM Aug 21 2026 300.00 Call (CRM260821C00300000)
option OPRA

EOD

Jun 29, 2026

0.2500+38.889%(+0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2500	0.2500	0.1100	0.2500	+38.889%	11	1,584	0.000%
2026-06-26	0.1800	0.1800	0.1800	0.1800	+80.000%	3	1,578	+38.889%
2026-06-25	0.1600	0.1600	0.1000	0.1000	-37.500%	40	1,577	+150.000%
2026-06-24	0.1800	0.1800	0.0600	0.1600	-11.111%	113	1,599	+56.250%
2026-06-23	0.1500	0.1800	0.0200	0.1800	+80.000%	35	1,572	+38.889%
2026-06-22	0.0800	0.1100	0.0800	0.1000	-23.077%	203	1,571	+150.000%
2026-06-18	0.1000	0.1300	0.0700	0.1300	0.000%	7	1,446	+92.308%
2026-06-17	0.1500	0.1500	0.1300	0.1300	0.000%	13	1,446	+92.308%
2026-06-16	0.1300	0.1500	0.1200	0.1300	-35.000%	21	1,446	+92.308%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-4.762%	3	1,442	+25.000%
2026-06-12	0.2100	0.2200	0.2100	0.2100	-4.545%	14	1,445	+19.048%
2026-06-11	0.2000	0.2200	0.1400	0.2200	+15.789%	78	1,448	+13.636%
2026-06-10	0.2400	0.2400	0.1900	0.1900	-29.630%	3	1,451	+31.579%
2026-06-09	0.4500	0.5300	0.2700	0.2700	-44.898%	104	1,453	-7.407%
2026-06-08	0.6200	0.6200	0.3500	0.4900	-30.000%	83	1,413	-48.980%
2026-06-05	0.9000	0.9000	0.5600	0.7000	-11.392%	1,716	1,402	-64.286%
2026-06-04	0.9900	1.0000	0.7900	0.7900	-1.250%	15	3,056	-68.354%
2026-06-03	1.1700	1.1700	0.7700	0.8000	-40.741%	527	3,058	-68.750%
2026-06-02	1.7000	1.7000	1.2500	1.3500	-43.277%	461	3,207	-81.481%
2026-06-01	1.2800	2.5500	1.1000	2.3800	+164.444%	1,255	3,279	-89.496%
2026-05-29	0.4800	1.0000	0.4800	0.9000	+200.000%	2,558	2,624	-72.222%
2026-05-28	0.2500	0.4700	0.2500	0.3000	-33.333%	71	689	-16.667%
2026-05-27	0.5700	0.5700	0.4000	0.4500	-18.182%	33	686	-44.444%
2026-05-22	0.5800	0.5800	0.5500	0.5500	-6.780%	2	679	-54.545%
2026-05-20	0.4500	0.5900	0.4500	0.5900	-1.667%	8	679	-57.627%
2026-05-19	0.8700	0.8700	0.6000	0.6000	+11.111%	52	670	-58.333%
2026-05-18	0.5100	0.5400	0.5100	0.5400	-1.818%	2	670	-53.704%
2026-05-15	0.5000	0.5500	0.5000	0.5500	-6.780%	21	670	-54.545%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-13.235%	39	649	-57.627%
2026-05-08	0.6500	0.6800	0.6500	0.6800	-11.688%	18	610	-63.235%
2026-05-07	0.8700	0.8700	0.7700	0.7700	+28.333%	13	594	-67.532%
2026-05-06	0.5700	0.6000	0.5700	0.6000	-20.000%	9	585	-58.333%
2026-05-04	0.7100	0.8400	0.7100	0.7500	+25.000%	4	589	-66.667%
2026-05-01	0.6500	0.6500	0.6000	0.6000	+42.857%	4	590	-58.333%
2026-04-30	0.4200	0.4200	0.4200	0.4200	-33.333%	3	590	-40.476%
2026-04-28	0.6200	0.6300	0.6200	0.6300	-4.545%	42	589	-60.317%
2026-04-27	0.6600	0.6600	0.6600	0.6600	+13.793%	10	567	-62.121%
2026-04-24	0.5000	0.5800	0.5000	0.5800	+26.087%	16	577	-56.897%
2026-04-23	0.4600	0.4600	0.4600	0.4600	-36.111%	1	591	-45.652%
2026-04-21	0.7600	0.8100	0.7000	0.7200	+10.769%	33	591	-65.278%
2026-04-20	0.4900	0.6700	0.4900	0.6500	+30.000%	24	562	-61.538%
2026-04-17	0.6000	0.6000	0.5000	0.5000	0.000%	5	562	-50.000%
2026-04-15	0.3500	0.5000	0.2800	0.5000	+51.515%	81	560	-50.000%
2026-04-14	0.2500	0.3300	0.2500	0.3300	+3.125%	102	481	-24.242%
2026-04-10	0.3200	0.3200	0.3200	0.3200	-5.882%	1	380	-21.875%
2026-04-09	0.3400	0.3400	0.3400	0.3400	-30.612%	4	381	-26.471%
2026-04-07	0.5000	0.5000	0.4900	0.4900	+6.522%	51	377	-48.980%
2026-04-01	0.4600	0.4600	0.4600	0.4600	-8.000%	1	327	-45.652%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-13.793%	1	326	-50.000%
2026-03-25	0.5800	0.5800	0.5800	0.5800	0.000%	2	325	-56.897%
2026-03-24	0.6500	0.6500	0.5800	0.5800	-30.120%	39	325	-56.897%
2026-03-23	0.9200	0.9200	0.8300	0.8300	-17.000%	23	311	-69.880%
2026-03-20	1.0000	1.0000	1.0000	1.0000	0.000%	10	301	-75.000%
2026-03-18	1.0000	1.0000	1.0000	1.0000	+7.527%	1	291	-75.000%
2026-03-17	0.9300	0.9300	0.9300	0.9300	-4.124%	4	291	-73.118%
2026-03-16	1.0200	1.0200	0.9700	0.9700	-17.797%	3	295	-74.227%
2026-03-13	1.1800	1.1800	1.1800	1.1800	-16.312%	1	295	-78.814%
2026-03-12	1.3900	1.4100	1.3900	1.4100	+1.439%	11	296	-82.270%
2026-03-11	1.5000	1.5000	1.3900	1.3900	-20.115%	2	293	-82.014%
2026-03-10	1.8000	1.8000	1.7400	1.7400	-14.286%	4	292	-85.632%
2026-03-09	2.0500	2.0500	2.0000	2.0300	-9.778%	11	289	-87.685%
2026-03-06	2.4500	2.4500	2.1500	2.2500	-10.000%	3	313	-88.889%
2026-03-05	2.2500	2.5000	2.2000	2.5000	+33.690%	84	313	-90.000%
2026-03-04	1.8500	1.8700	1.8000	1.8700	-15.385%	21	333	-86.631%
2026-03-03	2.0900	2.2100	2.0900	2.2100	+2.791%	21	313	-88.688%
2026-03-02	2.1800	2.2000	2.1300	2.1500	-15.686%	39	313	-88.372%
2026-02-26	2.3000	2.5500	2.1700	2.5500	+6.250%	103	292	-90.196%
2026-02-25	1.9500	2.4000	1.9500	2.4000	+20.000%	10	346	-89.583%
2026-02-24	1.9900	2.1600	1.9900	2.0000	+27.389%	27	346	-87.500%
2026-02-23	1.7000	1.7000	1.5000	1.5700	-23.415%	34	367	-84.076%
2026-02-20	2.0500	2.0500	2.0500	2.0500	+5.128%	1	349	-87.805%
2026-02-19	1.9500	1.9500	1.9500	1.9500	+2.632%	10	349	-87.179%
2026-02-18	1.9100	1.9100	1.9000	1.9000	-9.524%	12	339	-86.842%
2026-02-17	2.1500	2.1500	2.1000	2.1000	-11.017%	5	329	-88.095%
2026-02-13	2.8100	2.8100	2.3600	2.3600	+18.000%	13	317	-89.407%
2026-02-12	1.9400	2.0200	1.9400	2.0000	-11.111%	82	317	-87.500%
2026-02-11	2.3000	2.3100	2.0000	2.2500	-13.127%	62	281	-88.889%
2026-02-10	2.6500	2.7100	2.5300	2.5900	-1.145%	30	269	-90.347%
2026-02-09	2.5100	2.6200	2.5100	2.6200	+9.167%	6	258	-90.458%
2026-02-06	2.3000	2.4200	2.2700	2.4000	-7.692%	20	256	-89.583%
2026-02-05	2.8000	2.8000	2.6000	2.6000	-9.091%	14	244	-90.385%
2026-02-04	2.8600	2.8600	2.8000	2.8600	-9.206%	7	232	-91.259%
2026-02-03	3.5500	3.9000	3.0500	3.1500	-27.586%	12	234	-92.063%
2026-02-02	4.7000	4.7500	4.3500	4.3500	-7.051%	28	233	-94.253%
2026-01-29	5.0000	5.0000	4.2000	4.6800	-38.583%	46	243	-94.658%
2026-01-28	7.6200	7.6200	7.6200	7.6200	+1.600%	4	232	-96.719%
2026-01-27	7.5000	7.5000	7.5000	7.5000	+8.696%	2	228	-96.667%
2026-01-23	6.8000	6.9000	6.8000	6.9000	+7.309%	4	228	-96.377%
2026-01-22	6.4300	6.4300	6.4300	6.4300	+7.886%	2	227	-96.112%
2026-01-21	5.5200	5.9600	5.5200	5.9600	+3.472%	10	227	-95.805%
2026-01-20	6.4000	6.5500	5.7600	5.7600	-16.522%	28	230	-95.660%
2026-01-16	7.0000	7.0500	6.9000	6.9000	-10.390%	38	214	-96.377%
2026-01-15	8.5000	8.5500	7.5300	7.7000	-14.444%	45	214	-96.753%
2026-01-14	9.5000	9.5000	9.0000	9.0000	-6.542%	19	202	-97.222%
2026-01-13	15.0000	15.0000	9.5000	9.6300	-38.348%	78	201	-97.404%
2026-01-12	15.5500	15.6200	15.5500	15.6200	+3.581%	4	176	-98.399%
2026-01-09	14.6500	15.0800	14.6500	15.0800	-6.044%	2	174	-98.342%
2026-01-08	16.4000	16.4000	16.0500	16.0500	-10.833%	2	172	-98.442%
2026-01-07	18.0000	18.0000	18.0000	18.0000	+12.500%	1	172	-98.611%
2026-01-06	14.9500	16.0000	14.9500	16.0000	+8.475%	5	172	-98.438%
2026-01-05	14.7500	14.7500	14.7500	14.7500	-10.334%	1	172	-98.305%
2026-01-02	16.4500	16.4500	16.4500	16.4500	-3.689%	1	172	-98.480%
2025-12-31	17.1500	17.1500	17.0800	17.0800	-4.847%	2	172	-98.536%
2025-12-29	17.9000	17.9500	17.9000	17.9500	+9.052%	3	172	-98.607%
2025-12-23	16.5000	16.5000	16.2000	16.4600	-2.430%	5	172	-98.481%
2025-12-22	17.0000	17.0000	16.8700	16.8700	+8.141%	6	173	-98.518%
2025-12-19	15.6000	15.6000	15.6000	15.6000	+0.971%	2	169	-98.397%
2025-12-18	15.3500	15.4500	15.3500	15.4500	-6.079%	2	171	-98.382%
2025-12-17	17.1500	17.1500	16.4500	16.4500	+9.667%	5	171	-98.480%
2025-12-15	16.8000	16.8000	15.0000	15.0000	-18.831%	3	170	-98.333%
2025-12-12	18.2000	18.5000	18.2000	18.4800	-1.702%	6	170	-98.647%
2025-12-11	18.7000	18.8000	18.7000	18.8000	+0.967%	2	170	-98.670%
2025-12-10	18.6200	18.6200	18.6200	18.6200	-2.000%	1	170	-98.657%
2025-12-09	19.0000	19.0000	19.0000	19.0000	+5.614%	1	169	-98.684%
2025-12-08	17.9000	17.9900	17.8500	17.9900	-3.745%	10	169	-98.610%
2025-12-05	16.8100	19.0000	16.6000	18.6900	+25.859%	36	170	-98.662%
2025-12-04	12.9400	14.8500	12.0000	14.8500	+15.027%	40	165	-98.316%
2025-12-03	12.7000	12.9100	12.7000	12.9100	+12.653%	3	160	-98.064%
2025-12-01	11.4600	11.4600	11.4600	11.4600	+3.243%	1	159	-97.818%
2025-11-26	11.0000	11.2200	11.0000	11.1000	+4.030%	4	159	-97.748%
2025-11-24	10.6700	10.6700	10.6700	10.6700	-3.000%	3	159	-97.657%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-5.254%	1	162	-97.727%
2025-11-20	12.5000	12.6000	11.6100	11.6100	-5.992%	8	162	-97.847%
2025-11-19	11.7500	12.3500	11.7500	12.3500	-7.836%	2	165	-97.976%
2025-11-18	13.5000	13.5000	13.4000	13.4000	-14.377%	3	166	-98.134%
2025-11-14	14.8000	15.6500	14.8000	15.6500	-5.152%	32	169	-98.403%
2025-11-13	16.5000	16.5000	16.5000	16.5000	+0.610%	1	189	-98.485%
2025-11-12	16.4000	16.4000	16.4000	16.4000	-0.485%	1	190	-98.476%
2025-11-11	15.8000	16.4800	15.8000	16.4800	+5.641%	2	190	-98.483%
2025-11-10	15.0000	15.9000	14.3500	15.6000	+9.091%	18	190	-98.397%
2025-11-07	13.8500	14.3000	13.8500	14.3000	-7.742%	5	174	-98.252%
2025-11-06	17.4000	17.4000	13.7500	15.5000	-23.115%	63	179	-98.387%
2025-11-05	20.5000	20.5000	20.1600	20.1600	-1.754%	2	151	-98.760%
2025-11-04	21.8000	21.8000	20.5000	20.5200	-14.500%	33	151	-98.782%
2025-11-03	22.7500	24.0000	22.0000	24.0000	+6.714%	14	165	-98.958%
2025-10-31	20.7000	22.4900	20.7000	22.4900	+1.306%	22	165	-98.888%
2025-10-30	20.9000	22.2000	20.8000	22.2000	+21.378%	26	157	-98.874%
2025-10-29	18.2900	18.2900	18.2900	18.2900	-11.643%	5	155	-98.633%
2025-10-28	20.3000	20.7000	20.3000	20.7000	0.000%	3	158	-98.792%
2025-10-27	20.1600	20.9300	20.0000	20.7000	+2.222%	20	155	-98.792%
2025-10-24	21.0500	21.2300	19.5600	20.2500	+0.496%	10	155	-98.765%
2025-10-23	21.0000	21.4000	20.0000	20.1500	-7.991%	25	151	-98.759%
2025-10-22	22.4500	22.4500	21.3600	21.9000	-10.283%	62	140	-98.858%
2025-10-21	21.3000	25.2000	21.3000	24.4100	+22.663%	13	97	-98.976%
2025-10-20	19.0000	19.9000	19.0000	19.9000	+14.962%	15	90	-98.744%
2025-10-17	17.5800	17.5800	17.1600	17.3100	-7.433%	29	76	-98.556%
2025-10-16	21.0500	22.0000	18.7000	18.7000	+16.875%	9	51	-98.663%
2025-10-15	16.0000	16.0000	16.0000	16.0000	-4.762%	1	48	-98.438%
2025-10-14	17.1000	17.1000	16.8000	16.8000	-10.638%	2	48	-98.512%
2025-10-13	18.8000	18.8000	18.8000	18.8000	+17.500%	2	48	-98.670%
2025-10-08	16.0000	16.0000	16.0000	16.0000	+5.611%	2	50	-98.438%
2025-10-06	15.1500	15.1500	15.1500	15.1500	0.000%	1	50	-98.350%
2025-10-03	15.1000	15.1500	15.1000	15.1500	-4.114%	13	51	-98.350%
2025-09-29	15.8000	15.8000	15.8000	15.8000	+5.333%	1	51	-98.418%
2025-09-26	15.0000	15.0000	15.0000	15.0000	0.000%	1	51	-98.333%
2025-09-25	15.8000	15.8000	15.0000	15.0000	-9.910%	2	51	-98.333%
2025-09-24	16.6500	16.6500	16.6500	16.6500	+6.731%	2	50	-98.498%
2025-09-23	15.8500	15.8500	15.5500	15.6000	+5.334%	4	48	-98.397%
2025-09-22	14.8100	14.8100	14.8100	14.8100	-1.921%	5	47	-98.312%
2025-09-19	14.6700	15.1000	14.6700	15.1000	+1.342%	3	42	-98.344%
2025-09-18	15.8900	15.8900	14.9000	14.9000	+9.559%	7	44	-98.322%
2025-09-17	13.8700	13.8700	13.6000	13.6000	+3.030%	2	38	-98.162%
2025-09-16	13.2000	13.2000	13.2000	13.2000	-11.051%	2	38	-98.106%
2025-09-11	14.3100	14.8400	14.3100	14.8400	-14.467%	3	36	-98.315%
2025-09-09	17.1500	17.3500	17.1500	17.3500	+3.582%	25	35	-98.559%
2025-09-08	16.5500	16.8000	16.5500	16.7500	+6.349%	4	13	-98.507%
2025-09-05	14.8000	15.7500	14.8000	15.7500	+14.545%	4	12	-98.413%
2025-09-04	12.0000	13.7500	12.0000	13.7500	-34.053%	12	12	-98.182%
2025-09-03	18.5000	20.8500	18.5000	20.8500	+12.097%	2	7	-98.801%
2025-09-02	18.6000	18.6000	18.6000	18.6000	+9.412%	1	6	-98.656%
2025-08-26	17.0000	17.0000	17.0000	17.0000	-1.392%	1	6	-98.529%
2025-08-20	18.0000	18.0000	17.2400	17.2400	+2.193%	4	6	-98.550%
2025-08-19	17.0500	17.0500	16.8700	16.8700	0.000%	3	3	-98.518%