Dark

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

EOD

Jun 29, 2026

19.11+1.111%(+0.21)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.0000	20.6500	19.0000	19.1100	+1.111%	17	2,165	0.000%
2026-06-26	15.6000	19.0000	15.6000	18.9000	+29.719%	46	2,164	+1.111%
2026-06-25	15.0300	16.6500	14.2500	14.5700	-7.785%	2,065	2,158	+31.160%
2026-06-24	17.0500	17.2500	15.8000	15.8000	-4.242%	56	372	+20.949%
2026-06-23	16.4000	17.6000	15.4500	16.5000	+12.628%	128	417	+15.818%
2026-06-22	14.9000	15.5400	13.4500	14.6500	-7.862%	169	381	+30.444%
2026-06-18	15.6500	17.5500	14.7600	15.9000	-11.421%	196	167	+20.189%
2026-06-17	19.6500	21.7500	17.8500	17.9500	-19.973%	35	167	+6.462%
2026-06-16	24.0000	24.0000	22.4300	22.4300	-10.280%	66	167	-14.802%
2026-06-15	27.0000	27.2000	24.7500	25.0000	-4.361%	25	105	-23.560%
2026-06-12	23.8000	26.1400	23.8000	26.1400	-1.914%	8	120	-26.894%
2026-06-11	25.9300	26.6500	25.9300	26.6500	-9.508%	22	115	-28.293%
2026-06-10	32.0900	32.0900	29.4500	29.4500	-4.228%	12	95	-35.110%
2026-06-09	30.7500	30.7500	30.7500	30.7500	-44.595%	2	90	-37.854%
2026-06-02	55.5000	55.5000	55.5000	55.5000	-13.349%	1	92	-65.568%
2026-06-01	64.0500	64.0500	64.0500	64.0500	+77.917%	1	93	-70.164%
2026-05-28	31.7500	38.6700	31.7500	36.0000	-11.765%	56	92	-46.917%
2026-05-22	40.8000	40.8000	40.8000	40.8000	+7.368%	1	66	-53.162%
2026-05-19	38.0000	38.0000	38.0000	38.0000	+27.048%	1	66	-49.711%
2026-05-14	28.5000	29.9100	28.5000	29.9100	+5.876%	16	65	-36.108%
2026-05-13	28.2500	28.2500	28.2500	28.2500	-25.756%	10	60	-32.354%
2026-05-08	38.0500	38.0500	38.0500	38.0500	-16.097%	8	60	-49.777%
2026-05-07	44.8500	45.3500	44.8500	45.3500	+16.431%	6	52	-57.861%
2026-05-06	43.6000	43.6000	38.9500	38.9500	-4.534%	2	47	-50.937%
2026-05-05	40.8000	40.8000	40.8000	40.8000	-9.333%	1	46	-53.162%
2026-04-21	45.0000	45.0000	45.0000	45.0000	-1.099%	1	47	-57.533%
2026-04-20	46.4600	46.4600	44.0000	45.5000	+21.333%	3	47	-58.000%
2026-04-15	37.5000	37.5000	37.5000	37.5000	+10.294%	1	47	-49.040%
2026-04-14	38.8500	38.8500	34.0000	34.0000	+0.920%	23	46	-43.794%
2026-04-13	33.6900	33.6900	33.6900	33.6900	+14.203%	1	38	-43.277%
2026-04-10	31.3800	31.3800	29.5000	29.5000	-12.307%	2	38	-35.220%
2026-04-09	33.6400	33.6400	33.6400	33.6400	-11.146%	4	38	-43.193%
2026-04-08	37.8600	37.8600	37.8000	37.8600	-19.447%	8	40	-49.525%
2026-03-31	47.0000	47.0000	47.0000	47.0000	+5.618%	1	48	-59.340%
2026-03-26	44.5000	44.5000	44.5000	44.5000	+2.322%	1	48	-57.056%
2026-03-24	43.4900	43.4900	43.4900	43.4900	-17.866%	1	47	-56.059%
2026-03-18	52.9500	52.9500	52.9500	52.9500	+0.857%	1	47	-63.909%
2026-03-13	52.5000	52.5000	52.5000	52.5000	-10.010%	1	47	-63.600%
2026-03-11	58.6500	58.6500	58.3400	58.3400	+9.559%	4	48	-67.244%
2026-03-03	53.2500	53.2500	53.2500	53.2500	+0.472%	1	48	-64.113%
2026-03-02	53.0000	53.0000	53.0000	53.0000	-10.215%	2	48	-63.943%
2026-02-26	59.0300	59.0300	59.0300	59.0300	+19.907%	2	48	-67.627%
2026-02-24	49.2300	49.2300	49.2300	49.2300	+20.662%	1	48	-61.182%
2026-02-23	40.8000	40.8000	40.8000	40.8000	-16.904%	1	48	-53.162%
2026-02-20	48.0000	51.5000	48.0000	49.1000	+1.867%	4	47	-61.079%
2026-02-19	48.2000	48.2000	48.2000	48.2000	-1.310%	1	44	-60.353%
2026-02-18	48.8400	48.8400	48.8400	48.8400	+2.778%	1	44	-60.872%
2026-02-17	47.5200	47.5200	47.5200	47.5200	-2.283%	1	44	-59.785%
2026-02-12	48.6300	48.6300	48.6300	48.6300	-1.916%	1	44	-60.703%
2026-02-04	49.3100	49.5900	49.3100	49.5800	-28.744%	4	44	-61.456%
2026-01-29	69.2100	69.5800	69.2100	69.5800	-12.191%	9	44	-72.535%
2026-01-20	79.2400	79.2400	79.2400	79.2400	-32.676%	1	48	-75.883%
2025-12-23	117.7000	117.7000	117.7000	117.7000	+1.030%	1	47	-83.764%
2025-12-17	116.5000	116.5000	116.5000	116.5000	+27.462%	9	48	-83.597%
2025-12-01	88.9000	91.4500	88.9000	91.4000	-1.720%	5	48	-79.092%
2025-11-25	93.0000	93.0000	93.0000	93.0000	+9.040%	1	47	-79.452%
2025-11-24	85.2500	85.2900	85.2500	85.2900	-0.012%	2	47	-77.594%
2025-11-21	85.3000	85.3000	85.3000	85.3000	-6.264%	1	46	-77.597%
2025-11-18	91.0000	91.0000	91.0000	91.0000	-6.427%	1	46	-79.000%
2025-11-17	97.2500	97.2500	97.2500	97.2500	-13.170%	1	45	-80.350%
2025-11-05	112.0000	112.0000	112.0000	112.0000	-3.863%	1	45	-82.938%
2025-11-03	116.5000	116.5000	116.5000	116.5000	+0.474%	2	45	-83.597%
2025-10-22	115.9500	115.9500	115.9500	115.9500	+12.137%	1	45	-83.519%
2025-10-17	103.4000	103.4000	103.4000	103.4000	-8.617%	1	45	-81.518%
2025-10-16	113.4500	113.4500	113.1500	113.1500	+8.777%	12	44	-83.111%
2025-10-13	104.0200	104.0200	104.0200	104.0200	+1.157%	1	45	-81.629%
2025-10-07	102.8300	102.8300	102.8300	102.8300	+6.010%	1	46	-81.416%
2025-10-06	97.0000	97.0000	97.0000	97.0000	-6.731%	8	46	-80.299%
2025-09-23	104.0000	104.0000	104.0000	104.0000	+0.483%	1	38	-81.625%
2025-09-18	103.5000	103.5000	103.5000	103.5000	+4.514%	1	39	-81.536%
2025-09-17	101.8500	101.8500	98.9600	99.0300	-8.737%	8	39	-80.703%
2025-09-10	108.5100	108.5100	108.5100	108.5100	+7.734%	2	37	-82.389%
2025-09-04	95.0000	100.7200	94.5000	100.7200	-10.630%	14	35	-81.027%
2025-08-28	112.9000	112.9000	112.7000	112.7000	+9.047%	4	23	-83.043%
2025-08-15	100.3500	103.3500	100.3500	103.3500	+9.249%	6	19	-81.509%
2025-08-14	94.6000	94.6000	94.6000	94.6000	+4.300%	1	15	-79.799%
2025-08-13	90.7000	90.7000	90.7000	90.7000	-3.046%	2	15	-78.931%
2025-08-12	90.7000	93.5500	90.7000	93.5500	-6.450%	4	13	-79.572%
2025-08-07	100.0000	100.0000	100.0000	100.0000	-7.604%	1	10	-80.890%
2025-08-05	108.5600	108.5600	108.2300	108.2300	-1.734%	2	9	-82.343%
2025-08-01	112.4700	112.4700	109.7700	110.1400	-12.448%	6	8	-82.649%
2025-07-10	125.9000	125.9000	125.8000	125.8000	+1.435%	2	2	-84.809%
2025-06-13	124.0200	124.0200	124.0200	124.0200	+4.614%	2	1	-84.591%
2025-05-29	118.5500	118.5500	118.5500	118.5500	0.000%	1	1	-83.880%