Dark

CRM20260918C150
CRM Sep 18 2026 150.00 Call (CRM260918C00150000)
option OPRA

EOD

Aug 11, 2026

48.02+28.740%(+10.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	48.0200	48.0200	48.0200	48.0200	+28.740%	1	2,154	0.000%
2026-08-06	37.3000	37.3000	37.3000	37.3000	-17.423%	100	2,155	+28.740%
2026-08-05	45.2400	46.1700	45.1700	45.1700	+4.560%	5	2,155	+6.309%
2026-08-04	41.6100	43.2000	41.2000	43.2000	+0.864%	9	2,155	+11.157%
2026-08-03	42.4100	45.1500	42.4100	42.8300	+24.145%	6	2,155	+12.118%
2026-07-31	34.5000	34.5000	34.5000	34.5000	-18.670%	10	2,150	+39.188%
2026-07-29	41.7400	42.4200	41.7400	42.4200	+20.855%	37	2,155	+13.201%
2026-07-28	35.0000	36.5000	34.8500	35.1000	+17.000%	38	2,170	+36.809%
2026-07-27	25.0000	30.7500	25.0000	30.0000	+44.578%	52	2,195	+60.067%
2026-07-24	19.0000	20.7500	19.0000	20.7500	+30.585%	7	2,199	+131.422%
2026-07-23	20.0000	20.0000	15.3000	15.8900	-22.488%	89	2,199	+202.203%
2026-07-22	26.4000	26.4000	20.2500	20.5000	-19.608%	6	2,239	+134.244%
2026-07-21	26.2000	26.4500	25.5000	25.5000	-9.253%	4	2,238	+88.314%
2026-07-20	25.3100	29.5000	25.3100	28.1000	+5.047%	10	2,238	+70.890%
2026-07-17	29.4500	29.4500	26.1700	26.7500	-3.150%	46	2,240	+79.514%
2026-07-16	25.6000	28.3500	24.5000	27.6200	+14.132%	55	2,240	+73.860%
2026-07-15	26.8600	26.8600	24.2000	24.2000	-10.370%	7	2,238	+98.430%
2026-07-13	22.7500	28.0000	22.7500	27.0000	+25.640%	19	2,238	+77.852%
2026-07-10	23.0000	23.2000	21.1000	21.4900	+2.333%	12	2,242	+123.453%
2026-07-09	18.2500	21.4200	18.0700	21.0000	-11.950%	13	2,242	+128.667%
2026-07-08	22.8500	24.5500	22.8500	23.8500	-9.591%	34	2,241	+101.342%
2026-07-07	26.2500	28.6000	26.2500	26.3800	+6.715%	42	2,256	+82.032%
2026-07-06	22.8000	24.7200	21.3500	24.7200	+0.692%	112	2,250	+94.256%
2026-07-02	23.2500	24.5500	23.2500	24.5500	+8.484%	7	2,165	+95.601%
2026-07-01	22.7200	23.3800	21.2500	22.6300	+30.132%	25	2,165	+112.196%
2026-06-30	17.6100	17.6100	16.2800	17.3900	-9.001%	21	2,169	+176.136%
2026-06-29	20.0000	20.6500	19.0000	19.1100	+1.111%	17	2,165	+151.282%
2026-06-26	15.6000	19.0000	15.6000	18.9000	+29.719%	46	2,164	+154.074%
2026-06-25	15.0300	16.6500	14.2500	14.5700	-7.785%	2,065	2,158	+229.581%
2026-06-24	17.0500	17.2500	15.8000	15.8000	-4.242%	56	372	+203.924%
2026-06-23	16.4000	17.6000	15.4500	16.5000	+12.628%	128	417	+191.030%
2026-06-22	14.9000	15.5400	13.4500	14.6500	-7.862%	169	381	+227.782%
2026-06-18	15.6500	17.5500	14.7600	15.9000	-11.421%	196	167	+202.013%
2026-06-17	19.6500	21.7500	17.8500	17.9500	-19.973%	35	167	+167.521%
2026-06-16	24.0000	24.0000	22.4300	22.4300	-10.280%	66	167	+114.088%
2026-06-15	27.0000	27.2000	24.7500	25.0000	-4.361%	25	105	+92.080%
2026-06-12	23.8000	26.1400	23.8000	26.1400	-1.914%	8	120	+83.703%
2026-06-11	25.9300	26.6500	25.9300	26.6500	-9.508%	22	115	+80.188%
2026-06-10	32.0900	32.0900	29.4500	29.4500	-4.228%	12	95	+63.056%
2026-06-09	30.7500	30.7500	30.7500	30.7500	-44.595%	2	90	+56.163%
2026-06-02	55.5000	55.5000	55.5000	55.5000	-13.349%	1	92	-13.477%
2026-06-01	64.0500	64.0500	64.0500	64.0500	+77.917%	1	93	-25.027%
2026-05-28	31.7500	38.6700	31.7500	36.0000	-11.765%	56	92	+33.389%
2026-05-22	40.8000	40.8000	40.8000	40.8000	+7.368%	1	66	+17.696%
2026-05-19	38.0000	38.0000	38.0000	38.0000	+27.048%	1	66	+26.368%
2026-05-14	28.5000	29.9100	28.5000	29.9100	+5.876%	16	65	+60.548%
2026-05-13	28.2500	28.2500	28.2500	28.2500	-25.756%	10	60	+69.982%
2026-05-08	38.0500	38.0500	38.0500	38.0500	-16.097%	8	60	+26.202%
2026-05-07	44.8500	45.3500	44.8500	45.3500	+16.431%	6	52	+5.888%
2026-05-06	43.6000	43.6000	38.9500	38.9500	-4.534%	2	47	+23.286%
2026-05-05	40.8000	40.8000	40.8000	40.8000	-9.333%	1	46	+17.696%
2026-04-21	45.0000	45.0000	45.0000	45.0000	-1.099%	1	47	+6.711%
2026-04-20	46.4600	46.4600	44.0000	45.5000	+21.333%	3	47	+5.538%
2026-04-15	37.5000	37.5000	37.5000	37.5000	+10.294%	1	47	+28.053%
2026-04-14	38.8500	38.8500	34.0000	34.0000	+0.920%	23	46	+41.235%
2026-04-13	33.6900	33.6900	33.6900	33.6900	+14.203%	1	38	+42.535%
2026-04-10	31.3800	31.3800	29.5000	29.5000	-12.307%	2	38	+62.780%
2026-04-09	33.6400	33.6400	33.6400	33.6400	-11.146%	4	38	+42.747%
2026-04-08	37.8600	37.8600	37.8000	37.8600	-19.447%	8	40	+26.836%
2026-03-31	47.0000	47.0000	47.0000	47.0000	+5.618%	1	48	+2.170%
2026-03-26	44.5000	44.5000	44.5000	44.5000	+2.322%	1	48	+7.910%
2026-03-24	43.4900	43.4900	43.4900	43.4900	-17.866%	1	47	+10.416%
2026-03-18	52.9500	52.9500	52.9500	52.9500	+0.857%	1	47	-9.311%
2026-03-13	52.5000	52.5000	52.5000	52.5000	-10.010%	1	47	-8.533%
2026-03-11	58.6500	58.6500	58.3400	58.3400	+9.559%	4	48	-17.689%
2026-03-03	53.2500	53.2500	53.2500	53.2500	+0.472%	1	48	-9.822%
2026-03-02	53.0000	53.0000	53.0000	53.0000	-10.215%	2	48	-9.396%
2026-02-26	59.0300	59.0300	59.0300	59.0300	+19.907%	2	48	-18.652%
2026-02-24	49.2300	49.2300	49.2300	49.2300	+20.662%	1	48	-2.458%
2026-02-23	40.8000	40.8000	40.8000	40.8000	-16.904%	1	48	+17.696%
2026-02-20	48.0000	51.5000	48.0000	49.1000	+1.867%	4	47	-2.200%
2026-02-19	48.2000	48.2000	48.2000	48.2000	-1.310%	1	44	-0.373%
2026-02-18	48.8400	48.8400	48.8400	48.8400	+2.778%	1	44	-1.679%
2026-02-17	47.5200	47.5200	47.5200	47.5200	-2.283%	1	44	+1.052%
2026-02-12	48.6300	48.6300	48.6300	48.6300	-1.916%	1	44	-1.254%
2026-02-04	49.3100	49.5900	49.3100	49.5800	-28.744%	4	44	-3.146%
2026-01-29	69.2100	69.5800	69.2100	69.5800	-12.191%	9	44	-30.986%
2026-01-20	79.2400	79.2400	79.2400	79.2400	-32.676%	1	48	-39.399%
2025-12-23	117.7000	117.7000	117.7000	117.7000	+1.030%	1	47	-59.201%
2025-12-17	116.5000	116.5000	116.5000	116.5000	+27.462%	9	48	-58.781%
2025-12-01	88.9000	91.4500	88.9000	91.4000	-1.720%	5	48	-47.462%
2025-11-25	93.0000	93.0000	93.0000	93.0000	+9.040%	1	47	-48.366%
2025-11-24	85.2500	85.2900	85.2500	85.2900	-0.012%	2	47	-43.698%
2025-11-21	85.3000	85.3000	85.3000	85.3000	-6.264%	1	46	-43.705%
2025-11-18	91.0000	91.0000	91.0000	91.0000	-6.427%	1	46	-47.231%
2025-11-17	97.2500	97.2500	97.2500	97.2500	-13.170%	1	45	-50.622%
2025-11-05	112.0000	112.0000	112.0000	112.0000	-3.863%	1	45	-57.125%
2025-11-03	116.5000	116.5000	116.5000	116.5000	+0.474%	2	45	-58.781%
2025-10-22	115.9500	115.9500	115.9500	115.9500	+12.137%	1	45	-58.586%
2025-10-17	103.4000	103.4000	103.4000	103.4000	-8.617%	1	45	-53.559%
2025-10-16	113.4500	113.4500	113.1500	113.1500	+8.777%	12	44	-57.561%
2025-10-13	104.0200	104.0200	104.0200	104.0200	+1.157%	1	45	-53.836%
2025-10-07	102.8300	102.8300	102.8300	102.8300	+6.010%	1	46	-53.302%
2025-10-06	97.0000	97.0000	97.0000	97.0000	-6.731%	8	46	-50.495%
2025-09-23	104.0000	104.0000	104.0000	104.0000	+0.483%	1	38	-53.827%
2025-09-18	103.5000	103.5000	103.5000	103.5000	+4.514%	1	39	-53.604%
2025-09-17	101.8500	101.8500	98.9600	99.0300	-8.737%	8	39	-51.510%
2025-09-10	108.5100	108.5100	108.5100	108.5100	+7.734%	2	37	-55.746%
2025-09-04	95.0000	100.7200	94.5000	100.7200	-10.630%	14	35	-52.323%
2025-08-28	112.9000	112.9000	112.7000	112.7000	+9.047%	4	23	-57.391%
2025-08-15	100.3500	103.3500	100.3500	103.3500	+9.249%	6	19	-53.537%
2025-08-14	94.6000	94.6000	94.6000	94.6000	+4.300%	1	15	-49.239%
2025-08-13	90.7000	90.7000	90.7000	90.7000	-3.046%	2	15	-47.056%
2025-08-12	90.7000	93.5500	90.7000	93.5500	-6.450%	4	13	-48.669%
2025-08-07	100.0000	100.0000	100.0000	100.0000	-7.604%	1	10	-51.980%
2025-08-05	108.5600	108.5600	108.2300	108.2300	-1.734%	2	9	-55.632%
2025-08-01	112.4700	112.4700	109.7700	110.1400	-12.448%	6	8	-56.401%
2025-07-10	125.9000	125.9000	125.8000	125.8000	+1.435%	2	2	-61.828%
2025-06-13	124.0200	124.0200	124.0200	124.0200	+4.614%	2	1	-61.280%
2025-05-29	118.5500	118.5500	118.5500	118.5500	0.000%	1	1	-59.494%