Dark

CRM20260918C170
CRM Sep 18 2026 170.00 Call (CRM260918C00170000)
option OPRA

EOD

Aug 13, 2026

33.00+26.437%(+6.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.8500	35.5000	28.5000	33.0000	+26.437%	14	1,374	0.000%
2026-08-12	28.7000	28.7000	25.8500	26.1000	-13.576%	7	1,377	+26.437%
2026-08-11	30.4000	31.1500	29.2700	30.2000	+0.533%	116	1,374	+9.272%
2026-08-10	25.3700	31.1400	25.3700	30.0400	+11.054%	18	1,409	+9.854%
2026-08-07	26.5600	28.0000	25.6000	27.0500	+23.516%	28	1,417	+21.996%
2026-08-06	21.1000	22.9500	21.1000	21.9000	-21.842%	28	1,435	+50.685%
2026-08-05	28.4500	28.6200	26.7500	28.0200	+4.474%	45	1,444	+17.773%
2026-08-04	22.5600	26.8200	22.5600	26.8200	+12.218%	27	1,444	+23.043%
2026-08-03	25.9800	28.8500	23.5500	23.9000	+12.736%	103	1,458	+38.075%
2026-07-31	18.6500	21.2000	18.6500	21.2000	+9.674%	17	1,429	+55.660%
2026-07-30	19.5100	19.5100	17.0000	19.3300	-23.898%	66	1,431	+70.719%
2026-07-29	23.2000	26.5000	22.1000	25.4000	+25.123%	183	1,446	+29.921%
2026-07-28	19.0000	21.7700	19.0000	20.3000	+32.680%	109	1,569	+62.562%
2026-07-27	12.3000	17.3000	12.3000	15.3000	+58.549%	86	1,606	+115.686%
2026-07-24	9.6000	10.0000	9.0500	9.6500	+24.516%	38	1,614	+241.969%
2026-07-23	10.5400	10.5400	7.2000	7.7500	-25.552%	130	1,605	+325.806%
2026-07-22	13.2800	13.2800	9.8500	10.4100	-27.355%	130	1,627	+217.003%
2026-07-21	14.1500	15.2000	13.3500	14.3300	-11.815%	89	1,577	+130.286%
2026-07-20	12.6600	17.0500	12.6600	16.2500	+12.069%	119	1,607	+103.077%
2026-07-17	14.9900	16.6700	14.0000	14.5000	-5.783%	51	1,625	+127.586%
2026-07-16	13.8000	16.2500	12.5700	15.3900	+23.120%	581	1,606	+114.425%
2026-07-15	15.5000	15.6000	12.5000	12.5000	-5.732%	181	1,808	+164.000%
2026-07-14	10.5400	15.4000	10.5400	13.2600	-5.623%	85	1,711	+148.869%
2026-07-13	13.1500	15.7500	12.5500	14.0500	+29.972%	916	1,724	+134.875%
2026-07-10	11.8700	11.8700	10.6500	10.8100	+3.942%	38	1,958	+205.273%
2026-07-09	9.1500	11.0800	8.5000	10.4000	-20.611%	370	1,939	+217.308%
2026-07-08	12.7200	13.1000	11.9000	13.1000	-9.655%	216	1,697	+151.908%
2026-07-07	14.4000	16.1000	14.0000	14.5000	+12.403%	187	1,571	+127.586%
2026-07-06	12.5000	13.6500	11.4500	12.9000	+1.176%	248	1,631	+155.814%
2026-07-02	11.6000	13.9000	11.6000	12.7500	+4.938%	544	1,217	+158.824%
2026-07-01	10.9500	13.2500	10.9500	12.1500	+33.516%	334	1,217	+171.605%
2026-06-30	8.3000	9.2000	8.1500	9.1000	-6.667%	70	1,102	+262.637%
2026-06-29	10.3500	11.2500	9.6500	9.7500	+3.393%	52	1,094	+238.462%
2026-06-26	8.5000	9.7000	8.5000	9.4300	+27.432%	158	1,092	+249.947%
2026-06-25	7.6000	8.3000	6.9000	7.4000	-9.202%	124	998	+345.946%
2026-06-24	8.3000	9.3000	8.1500	8.1500	-4.118%	7	901	+304.908%
2026-06-23	8.4500	9.1500	7.9500	8.5000	+14.555%	77	898	+288.235%
2026-06-22	8.0200	8.5000	6.6500	7.4200	-12.397%	185	855	+344.744%
2026-06-18	7.8000	8.6500	7.5000	8.4700	-9.701%	64	649	+289.610%
2026-06-17	11.3000	11.9500	9.3800	9.3800	-24.960%	112	649	+251.812%
2026-06-16	14.0000	15.3500	11.9500	12.5000	-12.892%	150	649	+164.000%
2026-06-15	15.5000	17.2800	14.3500	14.3500	-4.397%	164	565	+129.965%
2026-06-12	13.7500	15.4700	13.6000	15.0100	-7.460%	28	468	+119.853%
2026-06-11	16.3500	16.7500	14.2600	16.2200	-10.879%	79	445	+103.453%
2026-06-10	17.8500	19.8500	17.8500	18.2000	-12.205%	31	399	+81.319%
2026-06-09	22.3500	24.3700	18.8500	20.7300	-19.807%	93	387	+59.190%
2026-06-08	25.8000	25.8500	25.8000	25.8500	-7.081%	2	357	+27.660%
2026-06-05	28.1900	28.1900	27.7600	27.8200	-15.697%	15	358	+18.620%
2026-06-04	33.0000	33.0000	33.0000	33.0000	+1.758%	1	358	0.000%
2026-06-03	34.4700	34.4700	32.4300	32.4300	-13.033%	7	358	+1.758%
2026-06-02	37.5700	37.5700	37.0800	37.2900	-21.987%	15	359	-11.504%
2026-06-01	39.5000	47.8000	39.5000	47.8000	+45.333%	9	356	-30.962%
2026-05-29	28.6200	33.5200	28.5000	32.8900	+44.890%	37	360	+0.334%
2026-05-28	20.0000	25.0000	20.0000	22.7000	-7.911%	16	367	+45.374%
2026-05-27	26.0000	27.0500	24.3400	24.6500	-7.609%	62	366	+33.874%
2026-05-26	24.4500	26.6800	24.4000	26.6800	+4.627%	18	349	+23.688%
2026-05-22	27.0000	27.0000	25.5000	25.5000	+12.483%	8	342	+29.412%
2026-05-21	21.0000	23.0000	21.0000	22.6700	-3.120%	28	337	+45.567%
2026-05-20	23.1800	23.4000	23.1800	23.4000	-8.055%	20	337	+41.026%
2026-05-19	25.4500	25.4500	25.4500	25.4500	+4.090%	5	289	+29.666%
2026-05-18	22.7000	26.5000	22.5000	24.4500	+11.644%	84	289	+34.969%
2026-05-15	20.3000	22.7300	20.3000	21.9000	+19.022%	71	289	+50.685%
2026-05-14	18.8400	19.2000	18.3600	18.4000	+3.662%	42	313	+79.348%
2026-05-13	18.6000	18.7500	16.9300	17.7500	-10.354%	12	278	+85.915%
2026-05-12	23.2000	23.2000	19.8000	19.8000	-18.519%	4	278	+66.667%
2026-05-11	26.0000	26.0000	24.3000	24.3000	-8.852%	6	278	+35.802%
2026-05-08	26.6600	26.6600	26.6600	26.6600	-11.133%	1	274	+23.781%
2026-05-07	31.3000	31.3000	30.0000	30.0000	+12.191%	157	274	+10.000%
2026-05-06	29.0700	29.4200	26.7400	26.7400	-13.210%	16	303	+23.411%
2026-05-04	30.4000	33.2900	30.4000	30.8100	+7.352%	23	301	+7.108%
2026-05-01	27.9200	28.7000	27.9200	28.7000	+21.046%	12	298	+14.983%
2026-04-30	23.1800	23.7100	23.1800	23.7100	-12.991%	6	298	+39.182%
2026-04-29	26.7800	27.2500	26.7800	27.2500	-6.034%	21	292	+21.101%
2026-04-28	28.3200	29.0000	28.3200	29.0000	+14.625%	27	282	+13.793%
2026-04-24	25.5500	25.5500	24.2500	25.3000	+9.099%	9	293	+30.435%
2026-04-23	25.1000	25.1000	21.5000	23.1900	-33.305%	99	300	+42.303%
2026-04-21	35.0200	35.8200	34.7700	34.7700	+10.381%	12	217	-5.091%
2026-04-20	30.3000	31.5000	30.3000	31.5000	+12.340%	8	217	+4.762%
2026-04-17	30.2300	30.2300	28.0400	28.0400	+4.160%	4	216	+17.689%
2026-04-16	27.8000	27.8000	26.8800	26.9200	+5.984%	52	215	+22.585%
2026-04-15	24.5000	25.5000	24.0100	25.4000	+19.529%	86	190	+29.921%
2026-04-14	24.5000	24.5000	21.2500	21.2500	-6.388%	35	138	+55.294%
2026-04-13	19.3900	22.7000	19.3900	22.7000	+19.474%	37	118	+45.374%
2026-04-10	19.0000	19.0000	18.1000	19.0000	-12.924%	44	92	+73.684%
2026-04-09	20.4300	21.8200	20.2500	21.8200	-16.971%	32	77	+51.237%
2026-04-08	26.2800	26.2800	26.2800	26.2800	-9.535%	1	53	+25.571%
2026-03-25	31.7400	31.7400	29.0500	29.0500	-7.778%	3	54	+13.597%
2026-03-24	31.5000	31.5000	31.5000	31.5000	-14.402%	1	53	+4.762%
2026-03-13	36.8000	36.8000	36.8000	36.8000	-13.918%	2	52	-10.326%
2026-03-10	40.4500	42.7500	40.4500	42.7500	+1.907%	2	52	-22.807%
2026-03-02	41.9500	41.9500	41.9500	41.9500	+15.026%	2	52	-21.335%
2026-02-24	36.5300	37.7600	35.0300	36.4700	+3.227%	14	52	-9.515%
2026-02-19	35.1300	35.3300	35.1300	35.3300	-0.479%	4	53	-6.595%
2026-02-17	34.5000	35.5000	34.4000	35.5000	-7.068%	3	51	-7.042%
2026-02-13	38.2000	38.2000	38.2000	38.2000	+15.933%	1	50	-13.613%
2026-02-12	32.9500	32.9500	32.9500	32.9500	-14.836%	1	50	+0.152%
2026-02-06	38.1800	38.6900	38.1800	38.6900	+1.816%	4	49	-14.707%
2026-02-05	38.0000	38.0000	38.0000	38.0000	-11.111%	1	49	-13.158%
2026-02-03	41.9000	42.8000	41.9000	42.7500	-20.391%	12	48	-22.807%
2026-01-29	53.8000	54.0000	53.7000	53.7000	-21.606%	10	37	-38.547%
2026-01-26	68.5000	68.5000	68.5000	68.5000	+9.828%	3	32	-51.825%
2026-01-21	62.3700	62.3700	62.3700	62.3700	-22.086%	1	32	-47.090%
2026-01-14	80.1000	80.1000	80.0500	80.0500	-1.477%	2	31	-58.776%
2026-01-13	81.3500	81.3500	81.2500	81.2500	-16.615%	4	30	-59.385%
2026-01-09	97.4900	97.4900	97.4400	97.4400	+6.550%	2	28	-66.133%
2025-12-15	91.4500	91.4500	91.4500	91.4500	-7.458%	1	28	-63.915%
2025-12-05	98.8200	98.8200	98.8200	98.8200	+13.469%	14	28	-66.606%
2025-12-04	82.7400	87.0900	82.7400	87.0900	+16.805%	3	28	-62.108%
2025-12-02	74.5600	74.5600	74.5600	74.5600	-11.185%	1	29	-55.740%
2025-11-13	83.8000	83.9500	83.8000	83.9500	+6.943%	2	28	-60.691%
2025-11-10	78.5000	78.5000	78.5000	78.5000	-20.506%	1	27	-57.962%
2025-10-21	98.7500	98.7500	98.7500	98.7500	+10.955%	5	28	-66.582%
2025-10-06	89.0000	89.0000	89.0000	89.0000	+9.849%	1	23	-62.921%
2025-09-30	81.0200	81.0200	81.0200	81.0200	-2.327%	5	22	-59.269%
2025-09-25	82.9500	82.9500	82.9500	82.9500	-0.694%	5	17	-60.217%
2025-09-12	83.5300	83.5300	83.5300	83.5300	-0.382%	6	12	-60.493%
2025-09-10	83.8500	83.8500	83.8500	83.8500	-10.570%	4	6	-60.644%
2025-09-09	93.7600	93.7600	93.7600	93.7600	+2.818%	1	7	-64.804%
2025-09-08	91.1900	91.1900	91.1900	91.1900	+0.374%	1	8	-63.812%
2025-09-05	88.7200	91.9500	88.7200	90.8500	+5.640%	9	8	-63.676%
2025-09-04	81.6200	86.0000	81.6200	86.0000	-9.416%	4	4	-61.628%
2025-08-28	93.6000	94.9400	93.6000	94.9400	+9.884%	2	2	-65.241%
2025-08-19	86.4000	86.4000	86.4000	86.4000	+7.329%	1	4	-61.806%
2025-08-13	75.4500	80.8000	75.4500	80.5000	+4.410%	7	5	-59.006%
2025-08-12	75.4000	77.1000	75.0000	77.1000	+1.048%	3	6	-57.198%
2025-08-11	81.3600	81.3600	76.3000	76.3000	0.000%	3	3	-56.750%