Dark

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

EOD

Jun 29, 2026

13.82-0.504%(-0.07)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.7000	15.6000	13.2000	13.8200	-0.504%	304	1,342	0.000%
2026-06-26	12.2500	13.8900	12.2500	13.8900	+33.944%	194	1,226	-0.504%
2026-06-25	10.0000	11.7500	9.8700	10.3700	-10.449%	56	1,227	+33.269%
2026-06-24	10.8000	13.5000	10.7500	11.5800	-3.096%	89	1,217	+19.344%
2026-06-23	11.5000	12.8000	11.1500	11.9500	+12.207%	266	1,195	+15.649%
2026-06-22	11.2500	11.9200	9.5500	10.6500	-4.484%	894	1,173	+29.765%
2026-06-18	11.7000	12.5500	10.6800	11.1500	-14.165%	175	384	+23.946%
2026-06-17	15.4100	16.3300	12.7000	12.9900	-22.448%	162	384	+6.390%
2026-06-16	19.1900	19.1900	16.1000	16.7500	-12.304%	183	384	-17.493%
2026-06-15	21.5000	21.5000	19.0000	19.1000	-5.399%	25	272	-27.644%
2026-06-12	18.9200	20.2000	18.3200	20.1900	-5.211%	23	258	-31.550%
2026-06-11	21.4300	21.4300	20.0000	21.3000	-14.458%	10	250	-35.117%
2026-06-10	24.8200	24.9000	24.7900	24.9000	+1.178%	5	253	-44.498%
2026-06-09	30.0000	30.0000	24.6100	24.6100	-26.074%	8	252	-43.844%
2026-06-08	33.2900	33.2900	33.2900	33.2900	-1.741%	1	254	-58.486%
2026-06-05	34.1000	34.1000	33.8800	33.8800	-9.774%	2	254	-59.209%
2026-06-04	37.2500	37.5500	37.2500	37.5500	-1.184%	7	254	-63.196%
2026-06-03	41.0500	41.0500	38.0000	38.0000	-15.160%	3	252	-63.632%
2026-06-02	44.7900	44.7900	44.7900	44.7900	-17.847%	2	251	-69.145%
2026-06-01	45.9700	55.7800	45.9700	54.5200	+39.795%	4	252	-74.652%
2026-05-29	32.1000	40.6200	32.1000	39.0000	+42.544%	23	253	-64.564%
2026-05-28	28.9000	31.5500	27.3600	27.3600	-9.703%	13	257	-49.488%
2026-05-27	31.9000	31.9000	30.3000	30.3000	-5.016%	6	253	-54.389%
2026-05-26	31.9000	31.9000	31.9000	31.9000	+0.758%	3	253	-56.677%
2026-05-22	31.1000	31.6600	31.1000	31.6600	-3.769%	2	253	-56.349%
2026-05-19	36.8500	36.8500	32.9000	32.9000	+15.115%	7	253	-57.994%
2026-05-15	27.4100	28.9000	27.4100	28.5800	+18.984%	4	247	-51.645%
2026-05-14	22.6200	24.0200	22.6200	24.0200	+13.570%	5	247	-42.465%
2026-05-13	22.7900	22.7900	21.1500	21.1500	-29.476%	6	247	-34.657%
2026-05-11	29.5300	29.9900	29.5200	29.9900	-2.376%	12	247	-53.918%
2026-05-08	30.7200	30.7200	30.7200	30.7200	-18.080%	3	247	-55.013%
2026-05-07	37.2300	37.5000	37.2300	37.5000	+2.881%	3	247	-63.147%
2026-05-06	36.4500	36.4500	36.4500	36.4500	+0.970%	1	246	-62.085%
2026-05-05	36.1000	36.1000	36.1000	36.1000	+4.820%	1	245	-61.717%
2026-05-01	34.4400	34.4400	34.4400	34.4400	+13.476%	1	245	-59.872%
2026-04-30	29.7200	30.3500	29.7200	30.3500	-10.735%	2	245	-54.465%
2026-04-28	34.0000	34.0000	34.0000	34.0000	+0.147%	1	244	-59.353%
2026-04-27	32.4000	35.0500	32.4000	33.9500	+11.385%	9	244	-59.293%
2026-04-24	30.4800	30.4800	30.4800	30.4800	+6.573%	1	244	-54.659%
2026-04-23	30.6000	30.6000	27.6400	28.6000	-18.286%	8	244	-51.678%
2026-04-17	35.0000	35.0000	35.0000	35.0000	+4.603%	1	243	-60.514%
2026-04-16	33.4600	33.4600	33.4600	33.4600	+13.848%	1	243	-58.697%
2026-04-14	29.3900	29.3900	29.3900	29.3900	+14.581%	2	243	-52.977%
2026-04-09	25.9100	25.9100	25.6500	25.6500	-28.191%	2	243	-46.121%
2026-04-08	35.7200	35.7200	35.7200	35.7200	-4.747%	1	242	-61.310%
2026-04-01	37.5000	37.5000	37.5000	37.5000	-2.318%	2	243	-63.147%
2026-03-30	38.3900	38.3900	38.3900	38.3900	+8.908%	2	243	-64.001%
2026-03-25	35.3500	35.8500	35.0500	35.2500	-21.527%	6	243	-60.794%
2026-03-23	45.0000	45.0000	44.9200	44.9200	-2.327%	5	243	-69.234%
2026-03-20	45.9900	45.9900	45.9900	45.9900	-9.912%	2	239	-69.950%
2026-03-17	51.0500	51.0500	51.0500	51.0500	+15.367%	2	237	-72.929%
2026-03-13	44.2500	44.2500	44.2500	44.2500	-7.427%	2	236	-68.768%
2026-03-10	47.8000	47.8000	47.8000	47.8000	-3.082%	1	238	-71.088%
2026-03-09	51.0000	51.0000	48.9100	49.3200	-5.608%	7	238	-71.979%
2026-03-06	52.2500	52.2500	52.2500	52.2500	+2.996%	1	238	-73.550%
2026-03-03	46.5000	50.7300	46.5000	50.7300	+1.970%	12	237	-72.758%
2026-02-26	49.7500	49.7500	49.7500	49.7500	+41.335%	1	233	-72.221%
2026-02-23	35.2000	35.2000	35.2000	35.2000	-19.359%	2	233	-60.739%
2026-02-20	43.6500	43.6500	43.6500	43.6500	+6.463%	7	233	-68.339%
2026-02-19	41.0000	41.0000	41.0000	41.0000	-3.529%	4	226	-66.293%
2026-02-18	42.5000	42.5000	42.5000	42.5000	+9.395%	2	226	-67.482%
2026-02-12	38.8500	38.8500	38.8500	38.8500	-17.603%	1	224	-64.427%
2026-02-09	47.2800	47.3500	47.1500	47.1500	+2.389%	16	224	-70.689%
2026-02-05	46.6500	46.8500	45.5000	46.0500	-10.059%	132	227	-69.989%
2026-02-04	47.9000	51.2000	47.7300	51.2000	+7.113%	85	175	-73.008%
2026-02-03	49.5000	49.5000	47.8000	47.8000	-20.598%	2	141	-71.088%
2026-02-02	64.0000	64.0000	60.0500	60.2000	-19.680%	89	142	-77.043%
2026-01-27	74.9500	74.9500	74.9500	74.9500	-28.870%	5	112	-81.561%
2025-12-08	105.3700	105.3700	105.3700	105.3700	-2.054%	5	107	-86.884%
2025-12-05	107.6000	107.6100	107.5500	107.5800	+30.006%	200	112	-87.154%
2025-11-25	82.7500	82.7500	82.7500	82.7500	-27.887%	1	14	-83.299%
2025-10-21	106.9000	114.7500	106.7500	114.7500	+23.122%	4	15	-87.956%
2025-10-17	93.2000	93.2000	93.2000	93.2000	-9.690%	2	14	-85.172%
2025-10-16	103.2000	103.2000	103.2000	103.2000	+14.667%	1	16	-86.609%
2025-10-15	90.0000	90.0000	90.0000	90.0000	-2.248%	1	17	-84.644%
2025-10-08	92.0700	92.0700	92.0700	92.0700	+7.747%	1	16	-84.990%
2025-10-01	85.4500	85.4500	85.4500	85.4500	-14.550%	5	15	-83.827%
2025-09-10	100.0000	100.0000	100.0000	100.0000	+3.359%	1	12	-86.180%
2025-08-20	96.7500	96.7500	96.7500	96.7500	+4.144%	1	11	-85.716%
2025-08-15	92.9100	92.9100	90.7500	92.9000	+7.823%	9	10	-85.124%
2025-08-14	86.1600	86.1600	86.1600	86.1600	+7.098%	1	8	-83.960%
2025-08-12	80.4500	80.4500	80.4500	80.4500	-7.316%	1	9	-82.822%
2025-08-11	86.8000	86.8000	86.8000	86.8000	-13.546%	1	8	-84.078%
2025-08-05	100.4000	100.4000	100.4000	100.4000	-2.836%	4	7	-86.235%
2025-08-04	103.3300	103.3300	103.3300	103.3300	+0.272%	1	4	-86.625%
2025-08-01	103.0500	103.0500	103.0500	103.0500	-17.129%	2	3	-86.589%
2025-07-03	124.3500	124.3500	124.3500	124.3500	-0.576%	3	4	-88.886%
2025-06-30	125.0700	125.0700	125.0700	125.0700	+10.000%	1	4	-88.950%
2025-05-29	113.7000	113.7000	113.7000	113.7000	0.000%	3	3	-87.845%