Dark

CRM20260918C160
CRM Sep 18 2026 160.00 Call (CRM260918C00160000)
option OPRA

EOD

Aug 13, 2026

42.75+23.770%(+8.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	42.7500	42.7500	42.7500	42.7500	+23.770%	1	1,455	0.000%
2026-08-12	34.5400	34.5400	34.5400	34.5400	-10.099%	1	1,455	+23.770%
2026-08-11	40.2000	40.2000	38.4200	38.4200	+1.079%	3	1,455	+11.270%
2026-08-10	35.5700	38.0100	35.5700	38.0100	+11.140%	8	1,457	+12.470%
2026-08-07	34.5600	35.0000	34.2000	34.2000	+15.346%	11	1,459	+25.000%
2026-08-06	29.3500	29.6500	28.6300	29.6500	-14.381%	9	1,467	+44.182%
2026-08-05	37.0000	37.0000	34.5500	34.6300	+0.087%	60	1,472	+23.448%
2026-08-04	31.5000	34.6000	31.5000	34.6000	+11.613%	189	1,484	+23.555%
2026-08-03	33.6500	36.0000	31.0000	31.0000	+18.956%	44	1,342	+37.903%
2026-07-31	26.0600	26.0600	26.0600	26.0600	+1.008%	1	1,352	+64.045%
2026-07-30	24.5000	25.8000	23.0000	25.8000	-21.818%	5	1,352	+65.698%
2026-07-29	28.5000	33.5500	28.5000	33.0000	+22.722%	48	1,354	+29.545%
2026-07-28	26.0000	29.4500	26.0000	26.8900	+14.426%	31	1,363	+58.981%
2026-07-27	17.5200	23.5000	17.5200	23.5000	+58.784%	210	1,354	+81.915%
2026-07-24	13.2500	15.2000	12.9500	14.8000	+27.586%	100	1,521	+188.851%
2026-07-23	12.9000	12.9000	10.6500	11.6000	-21.356%	266	1,591	+268.534%
2026-07-22	17.2200	17.2200	14.4000	14.7500	-22.368%	306	1,480	+189.831%
2026-07-21	19.1000	19.1000	19.0000	19.0000	-1.401%	4	1,272	+125.000%
2026-07-20	17.5500	19.3000	17.5500	19.2700	-3.650%	4	1,273	+121.847%
2026-07-17	22.0000	22.0000	20.0000	20.0000	-6.323%	13	1,273	+113.750%
2026-07-16	19.1500	22.1700	19.1500	21.3500	+20.621%	11	1,264	+100.234%
2026-07-15	19.2500	20.2000	17.7000	17.7000	-7.956%	14	1,268	+141.525%
2026-07-14	15.4500	20.7000	15.4500	19.2300	-8.429%	30	1,270	+122.309%
2026-07-13	17.6000	21.2700	17.6000	21.0000	+33.164%	28	1,264	+103.571%
2026-07-10	15.6000	16.2500	15.1500	15.7700	+4.784%	16	1,277	+171.084%
2026-07-09	13.0500	15.7000	12.8500	15.0500	-16.897%	30	1,280	+184.053%
2026-07-08	17.8000	18.1100	17.2000	18.1100	-12.215%	20	1,283	+136.057%
2026-07-07	20.2000	21.4900	20.2000	20.6300	+12.242%	178	1,294	+107.222%
2026-07-06	16.7000	18.3800	16.2000	18.3800	+3.258%	19	1,349	+132.590%
2026-07-02	16.1500	18.6300	16.1500	17.8000	+7.944%	42	1,374	+140.169%
2026-07-01	16.0400	17.7000	15.3500	16.4900	+28.227%	109	1,374	+159.248%
2026-06-30	12.5500	13.0000	11.5000	12.8600	-6.946%	70	1,378	+232.426%
2026-06-29	14.7000	15.6000	13.2000	13.8200	-0.504%	304	1,342	+209.334%
2026-06-26	12.2500	13.8900	12.2500	13.8900	+33.944%	194	1,226	+207.775%
2026-06-25	10.0000	11.7500	9.8700	10.3700	-10.449%	56	1,227	+312.247%
2026-06-24	10.8000	13.5000	10.7500	11.5800	-3.096%	89	1,217	+269.171%
2026-06-23	11.5000	12.8000	11.1500	11.9500	+12.207%	266	1,195	+257.741%
2026-06-22	11.2500	11.9200	9.5500	10.6500	-4.484%	894	1,173	+301.408%
2026-06-18	11.7000	12.5500	10.6800	11.1500	-14.165%	175	384	+283.408%
2026-06-17	15.4100	16.3300	12.7000	12.9900	-22.448%	162	384	+229.099%
2026-06-16	19.1900	19.1900	16.1000	16.7500	-12.304%	183	384	+155.224%
2026-06-15	21.5000	21.5000	19.0000	19.1000	-5.399%	25	272	+123.822%
2026-06-12	18.9200	20.2000	18.3200	20.1900	-5.211%	23	258	+111.738%
2026-06-11	21.4300	21.4300	20.0000	21.3000	-14.458%	10	250	+100.704%
2026-06-10	24.8200	24.9000	24.7900	24.9000	+1.178%	5	253	+71.687%
2026-06-09	30.0000	30.0000	24.6100	24.6100	-26.074%	8	252	+73.710%
2026-06-08	33.2900	33.2900	33.2900	33.2900	-1.741%	1	254	+28.417%
2026-06-05	34.1000	34.1000	33.8800	33.8800	-9.774%	2	254	+26.181%
2026-06-04	37.2500	37.5500	37.2500	37.5500	-1.184%	7	254	+13.848%
2026-06-03	41.0500	41.0500	38.0000	38.0000	-15.160%	3	252	+12.500%
2026-06-02	44.7900	44.7900	44.7900	44.7900	-17.847%	2	251	-4.555%
2026-06-01	45.9700	55.7800	45.9700	54.5200	+39.795%	4	252	-21.588%
2026-05-29	32.1000	40.6200	32.1000	39.0000	+42.544%	23	253	+9.615%
2026-05-28	28.9000	31.5500	27.3600	27.3600	-9.703%	13	257	+56.250%
2026-05-27	31.9000	31.9000	30.3000	30.3000	-5.016%	6	253	+41.089%
2026-05-26	31.9000	31.9000	31.9000	31.9000	+0.758%	3	253	+34.013%
2026-05-22	31.1000	31.6600	31.1000	31.6600	-3.769%	2	253	+35.028%
2026-05-19	36.8500	36.8500	32.9000	32.9000	+15.115%	7	253	+29.939%
2026-05-15	27.4100	28.9000	27.4100	28.5800	+18.984%	4	247	+49.580%
2026-05-14	22.6200	24.0200	22.6200	24.0200	+13.570%	5	247	+77.977%
2026-05-13	22.7900	22.7900	21.1500	21.1500	-29.476%	6	247	+102.128%
2026-05-11	29.5300	29.9900	29.5200	29.9900	-2.376%	12	247	+42.548%
2026-05-08	30.7200	30.7200	30.7200	30.7200	-18.080%	3	247	+39.160%
2026-05-07	37.2300	37.5000	37.2300	37.5000	+2.881%	3	247	+14.000%
2026-05-06	36.4500	36.4500	36.4500	36.4500	+0.970%	1	246	+17.284%
2026-05-05	36.1000	36.1000	36.1000	36.1000	+4.820%	1	245	+18.421%
2026-05-01	34.4400	34.4400	34.4400	34.4400	+13.476%	1	245	+24.129%
2026-04-30	29.7200	30.3500	29.7200	30.3500	-10.735%	2	245	+40.857%
2026-04-28	34.0000	34.0000	34.0000	34.0000	+0.147%	1	244	+25.735%
2026-04-27	32.4000	35.0500	32.4000	33.9500	+11.385%	9	244	+25.920%
2026-04-24	30.4800	30.4800	30.4800	30.4800	+6.573%	1	244	+40.256%
2026-04-23	30.6000	30.6000	27.6400	28.6000	-18.286%	8	244	+49.476%
2026-04-17	35.0000	35.0000	35.0000	35.0000	+4.603%	1	243	+22.143%
2026-04-16	33.4600	33.4600	33.4600	33.4600	+13.848%	1	243	+27.764%
2026-04-14	29.3900	29.3900	29.3900	29.3900	+14.581%	2	243	+45.458%
2026-04-09	25.9100	25.9100	25.6500	25.6500	-28.191%	2	243	+66.667%
2026-04-08	35.7200	35.7200	35.7200	35.7200	-4.747%	1	242	+19.681%
2026-04-01	37.5000	37.5000	37.5000	37.5000	-2.318%	2	243	+14.000%
2026-03-30	38.3900	38.3900	38.3900	38.3900	+8.908%	2	243	+11.357%
2026-03-25	35.3500	35.8500	35.0500	35.2500	-21.527%	6	243	+21.277%
2026-03-23	45.0000	45.0000	44.9200	44.9200	-2.327%	5	243	-4.831%
2026-03-20	45.9900	45.9900	45.9900	45.9900	-9.912%	2	239	-7.045%
2026-03-17	51.0500	51.0500	51.0500	51.0500	+15.367%	2	237	-16.259%
2026-03-13	44.2500	44.2500	44.2500	44.2500	-7.427%	2	236	-3.390%
2026-03-10	47.8000	47.8000	47.8000	47.8000	-3.082%	1	238	-10.565%
2026-03-09	51.0000	51.0000	48.9100	49.3200	-5.608%	7	238	-13.321%
2026-03-06	52.2500	52.2500	52.2500	52.2500	+2.996%	1	238	-18.182%
2026-03-03	46.5000	50.7300	46.5000	50.7300	+1.970%	12	237	-15.730%
2026-02-26	49.7500	49.7500	49.7500	49.7500	+41.335%	1	233	-14.070%
2026-02-23	35.2000	35.2000	35.2000	35.2000	-19.359%	2	233	+21.449%
2026-02-20	43.6500	43.6500	43.6500	43.6500	+6.463%	7	233	-2.062%
2026-02-19	41.0000	41.0000	41.0000	41.0000	-3.529%	4	226	+4.268%
2026-02-18	42.5000	42.5000	42.5000	42.5000	+9.395%	2	226	+0.588%
2026-02-12	38.8500	38.8500	38.8500	38.8500	-17.603%	1	224	+10.039%
2026-02-09	47.2800	47.3500	47.1500	47.1500	+2.389%	16	224	-9.332%
2026-02-05	46.6500	46.8500	45.5000	46.0500	-10.059%	132	227	-7.166%
2026-02-04	47.9000	51.2000	47.7300	51.2000	+7.113%	85	175	-16.504%
2026-02-03	49.5000	49.5000	47.8000	47.8000	-20.598%	2	141	-10.565%
2026-02-02	64.0000	64.0000	60.0500	60.2000	-19.680%	89	142	-28.987%
2026-01-27	74.9500	74.9500	74.9500	74.9500	-28.870%	5	112	-42.962%
2025-12-08	105.3700	105.3700	105.3700	105.3700	-2.054%	5	107	-59.429%
2025-12-05	107.6000	107.6100	107.5500	107.5800	+30.006%	200	112	-60.262%
2025-11-25	82.7500	82.7500	82.7500	82.7500	-27.887%	1	14	-48.338%
2025-10-21	106.9000	114.7500	106.7500	114.7500	+23.122%	4	15	-62.745%
2025-10-17	93.2000	93.2000	93.2000	93.2000	-9.690%	2	14	-54.131%
2025-10-16	103.2000	103.2000	103.2000	103.2000	+14.667%	1	16	-58.576%
2025-10-15	90.0000	90.0000	90.0000	90.0000	-2.248%	1	17	-52.500%
2025-10-08	92.0700	92.0700	92.0700	92.0700	+7.747%	1	16	-53.568%
2025-10-01	85.4500	85.4500	85.4500	85.4500	-14.550%	5	15	-49.971%
2025-09-10	100.0000	100.0000	100.0000	100.0000	+3.359%	1	12	-57.250%
2025-08-20	96.7500	96.7500	96.7500	96.7500	+4.144%	1	11	-55.814%
2025-08-15	92.9100	92.9100	90.7500	92.9000	+7.823%	9	10	-53.983%
2025-08-14	86.1600	86.1600	86.1600	86.1600	+7.098%	1	8	-50.383%
2025-08-12	80.4500	80.4500	80.4500	80.4500	-7.316%	1	9	-46.861%
2025-08-11	86.8000	86.8000	86.8000	86.8000	-13.546%	1	8	-50.749%
2025-08-05	100.4000	100.4000	100.4000	100.4000	-2.836%	4	7	-57.420%
2025-08-04	103.3300	103.3300	103.3300	103.3300	+0.272%	1	4	-58.628%
2025-08-01	103.0500	103.0500	103.0500	103.0500	-17.129%	2	3	-58.515%
2025-07-03	124.3500	124.3500	124.3500	124.3500	-0.576%	3	4	-65.621%
2025-06-30	125.0700	125.0700	125.0700	125.0700	+10.000%	1	4	-65.819%
2025-05-29	113.7000	113.7000	113.7000	113.7000	0.000%	3	3	-62.401%