Dark

CRM20260918C165
CRM Sep 18 2026 165.00 Call (CRM260918C00165000)
option OPRA

EOD

Jun 29, 2026

11.65-2.101%(-0.25)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.5000	13.2600	11.3800	11.6500	-2.101%	53	542	0.000%
2026-06-26	10.5500	11.9000	10.5500	11.9000	+39.181%	30	538	-2.101%
2026-06-25	9.6000	9.6000	8.4500	8.5500	-12.755%	35	525	+36.257%
2026-06-24	11.1000	11.1000	9.8000	9.8000	-4.854%	17	519	+18.878%
2026-06-23	9.9600	10.9000	9.9600	10.3000	+17.045%	17	529	+13.107%
2026-06-22	9.0000	10.0000	8.0000	8.8000	-9.744%	101	521	+32.386%
2026-06-18	9.2300	10.7000	9.0000	9.7500	-10.304%	23	407	+19.487%
2026-06-17	13.0000	14.0000	10.7800	10.8700	-24.251%	148	407	+7.176%
2026-06-16	16.4300	17.1200	13.8700	14.3500	-12.500%	166	407	-18.815%
2026-06-15	17.5500	18.8000	16.4000	16.4000	-7.606%	70	349	-28.963%
2026-06-12	15.9500	17.7500	15.9500	17.7500	-2.740%	40	288	-34.366%
2026-06-11	18.6800	19.2000	16.4900	18.2500	-15.431%	81	265	-36.164%
2026-06-10	22.9400	22.9400	21.5800	21.5800	-1.909%	14	195	-46.015%
2026-06-09	24.5000	24.5000	22.0000	22.0000	-24.138%	2	184	-47.045%
2026-06-08	28.0000	29.0000	28.0000	29.0000	-4.605%	4	182	-59.828%
2026-06-05	30.4000	30.4000	30.4000	30.4000	-7.879%	3	182	-61.678%
2026-06-04	35.9500	35.9500	33.0000	33.0000	-10.569%	2	179	-64.697%
2026-06-03	36.9000	36.9000	36.9000	36.9000	-11.511%	1	181	-68.428%
2026-06-02	45.5500	45.5500	41.7000	41.7000	-19.186%	4	182	-72.062%
2026-06-01	47.4400	51.6000	47.4400	51.6000	+41.176%	2	182	-77.422%
2026-05-29	31.0000	36.5500	31.0000	36.5500	+45.040%	12	182	-68.126%
2026-05-28	23.7500	25.9800	22.0400	25.2000	-13.817%	9	185	-53.770%
2026-05-26	28.0500	29.2400	28.0500	29.2400	+3.322%	12	188	-60.157%
2026-05-22	28.3000	28.3000	28.3000	28.3000	+12.570%	1	187	-58.834%
2026-05-21	25.1400	25.1400	25.1400	25.1400	-11.789%	10	177	-53.660%
2026-05-19	28.5000	28.5000	28.5000	28.5000	+2.371%	1	177	-59.123%
2026-05-18	28.8800	28.8800	27.8400	27.8400	+11.583%	8	183	-58.154%
2026-05-15	23.5000	25.3300	22.1000	24.9500	+20.882%	16	183	-53.307%
2026-05-14	20.5000	21.5000	19.2600	20.6400	+3.459%	27	191	-43.556%
2026-05-13	21.0000	21.1900	19.6400	19.9500	-16.771%	41	202	-41.604%
2026-05-12	25.5800	25.5800	23.9700	23.9700	-19.860%	54	202	-51.398%
2026-05-08	27.0000	29.9100	27.0000	29.9100	-10.663%	204	202	-61.050%
2026-05-07	33.4800	33.4800	33.4800	33.4800	+6.117%	1	101	-65.203%
2026-05-06	31.5500	31.5500	31.5500	31.5500	-6.932%	1	102	-63.074%
2026-05-04	36.0000	36.0000	33.9000	33.9000	+9.355%	5	101	-65.634%
2026-05-01	31.0000	31.0000	31.0000	31.0000	0.000%	1	98	-62.419%
2026-04-29	31.0000	31.0000	31.0000	31.0000	-2.669%	6	98	-62.419%
2026-04-28	31.8500	31.8500	31.8500	31.8500	+2.742%	4	104	-63.422%
2026-04-27	31.9800	32.5100	31.0000	31.0000	+9.657%	3	104	-62.419%
2026-04-24	27.2500	28.2700	27.2500	28.2700	+8.731%	2	105	-58.790%
2026-04-23	24.6000	26.0000	24.6000	26.0000	-30.667%	31	103	-55.192%
2026-04-22	37.5000	37.5000	37.5000	37.5000	+2.459%	21	110	-68.933%
2026-04-21	37.0000	37.0000	36.3500	36.6000	+7.331%	4	96	-68.169%
2026-04-20	34.7000	34.7000	33.7000	34.1000	+10.000%	6	96	-65.836%
2026-04-17	34.1900	34.1900	31.0000	31.0000	+1.639%	5	90	-62.419%
2026-04-16	29.6300	30.5000	29.5000	30.5000	+7.243%	7	93	-61.803%
2026-04-15	27.6500	28.4400	27.6500	28.4400	+16.082%	6	93	-59.037%
2026-04-13	21.7000	24.5000	21.7000	24.5000	+17.506%	11	91	-52.449%
2026-04-10	21.4000	21.6600	20.5500	20.8500	-11.239%	20	84	-44.125%
2026-04-09	23.8000	23.8000	23.4900	23.4900	-29.713%	2	70	-50.404%
2026-04-07	33.4200	33.4200	33.4200	33.4200	+9.216%	1	68	-65.141%
2026-03-27	30.6000	30.6000	30.6000	30.6000	-26.882%	1	68	-61.928%
2026-03-18	41.9000	41.9000	41.8500	41.8500	-7.575%	2	67	-72.162%
2026-03-17	46.9700	47.2500	45.2800	45.2800	-10.337%	70	66	-74.271%
2026-03-05	50.5000	50.5000	50.5000	50.5000	+3.061%	1	26	-76.931%
2026-02-26	49.0000	49.0000	49.0000	49.0000	+17.930%	1	26	-76.224%
2026-02-25	39.2000	41.5500	39.2000	41.5500	+29.844%	2	26	-71.961%
2026-02-23	32.0000	32.0000	32.0000	32.0000	-19.739%	2	26	-63.594%
2026-02-18	39.1500	40.0000	39.1500	39.8700	-4.845%	26	26	-70.780%
2026-02-13	41.9000	41.9000	41.9000	41.9000	+9.542%	2	17	-72.196%
2026-02-11	38.2500	38.2500	38.2500	38.2500	-12.969%	1	17	-69.542%
2026-02-09	43.9000	43.9500	43.9000	43.9500	+6.986%	12	16	-73.493%
2026-02-06	41.0800	41.0800	41.0800	41.0800	-47.927%	1	15	-71.641%
2026-01-15	78.8900	78.8900	78.8900	78.8900	-9.530%	1	14	-85.233%
2026-01-13	87.2500	87.2600	87.1500	87.2000	-18.581%	4	13	-86.640%
2025-12-24	107.0500	107.1000	107.0500	107.1000	+6.092%	2	12	-89.122%
2025-12-08	100.9500	100.9500	100.9500	100.9500	-2.104%	5	12	-88.460%
2025-12-05	103.1800	103.1800	103.1200	103.1200	+13.970%	2	12	-88.702%
2025-12-04	90.4800	90.4800	90.4800	90.4800	+15.629%	1	11	-87.124%
2025-12-02	78.2500	78.2500	78.2500	78.2500	-29.121%	3	11	-85.112%
2025-10-21	110.3500	110.4000	110.3500	110.4000	+35.460%	2	11	-89.447%
2025-10-01	81.8500	81.8500	81.3500	81.5000	-5.122%	8	10	-85.706%
2025-09-30	85.9000	85.9000	85.9000	85.9000	-4.640%	1	6	-86.438%
2025-09-29	90.0800	90.0800	90.0800	90.0800	+1.843%	1	5	-87.067%
2025-09-17	88.4500	88.4500	88.4500	88.4500	+3.632%	1	5	-86.829%
2025-09-16	85.3500	85.3500	85.3500	85.3500	-4.637%	1	5	-86.350%
2025-09-15	89.5000	89.5000	89.5000	89.5000	+1.705%	1	5	-86.983%
2025-09-12	88.0000	88.0000	88.0000	88.0000	+5.769%	1	4	-86.761%
2025-08-14	83.2000	83.2000	83.2000	83.2000	-0.180%	4	4	-85.998%
2025-08-13	83.3500	83.3500	83.3500	83.3500	+5.240%	1	1	-86.023%
2025-08-12	79.2000	79.2000	79.2000	79.2000	0.000%	1	1	-85.290%