Dark

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

EOD

Jun 29, 2026

9.75+3.393%(+0.32)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.3500	11.2500	9.6500	9.7500	+3.393%	52	1,094	0.000%
2026-06-26	8.5000	9.7000	8.5000	9.4300	+27.432%	158	1,092	+3.393%
2026-06-25	7.6000	8.3000	6.9000	7.4000	-9.202%	124	998	+31.757%
2026-06-24	8.3000	9.3000	8.1500	8.1500	-4.118%	7	901	+19.632%
2026-06-23	8.4500	9.1500	7.9500	8.5000	+14.555%	77	898	+14.706%
2026-06-22	8.0200	8.5000	6.6500	7.4200	-12.397%	185	855	+31.402%
2026-06-18	7.8000	8.6500	7.5000	8.4700	-9.701%	64	649	+15.112%
2026-06-17	11.3000	11.9500	9.3800	9.3800	-24.960%	112	649	+3.945%
2026-06-16	14.0000	15.3500	11.9500	12.5000	-12.892%	150	649	-22.000%
2026-06-15	15.5000	17.2800	14.3500	14.3500	-4.397%	164	565	-32.056%
2026-06-12	13.7500	15.4700	13.6000	15.0100	-7.460%	28	468	-35.043%
2026-06-11	16.3500	16.7500	14.2600	16.2200	-10.879%	79	445	-39.889%
2026-06-10	17.8500	19.8500	17.8500	18.2000	-12.205%	31	399	-46.429%
2026-06-09	22.3500	24.3700	18.8500	20.7300	-19.807%	93	387	-52.967%
2026-06-08	25.8000	25.8500	25.8000	25.8500	-7.081%	2	357	-62.282%
2026-06-05	28.1900	28.1900	27.7600	27.8200	-15.697%	15	358	-64.953%
2026-06-04	33.0000	33.0000	33.0000	33.0000	+1.758%	1	358	-70.455%
2026-06-03	34.4700	34.4700	32.4300	32.4300	-13.033%	7	358	-69.935%
2026-06-02	37.5700	37.5700	37.0800	37.2900	-21.987%	15	359	-73.854%
2026-06-01	39.5000	47.8000	39.5000	47.8000	+45.333%	9	356	-79.603%
2026-05-29	28.6200	33.5200	28.5000	32.8900	+44.890%	37	360	-70.356%
2026-05-28	20.0000	25.0000	20.0000	22.7000	-7.911%	16	367	-57.048%
2026-05-27	26.0000	27.0500	24.3400	24.6500	-7.609%	62	366	-60.446%
2026-05-26	24.4500	26.6800	24.4000	26.6800	+4.627%	18	349	-63.456%
2026-05-22	27.0000	27.0000	25.5000	25.5000	+12.483%	8	342	-61.765%
2026-05-21	21.0000	23.0000	21.0000	22.6700	-3.120%	28	337	-56.992%
2026-05-20	23.1800	23.4000	23.1800	23.4000	-8.055%	20	337	-58.333%
2026-05-19	25.4500	25.4500	25.4500	25.4500	+4.090%	5	289	-61.690%
2026-05-18	22.7000	26.5000	22.5000	24.4500	+11.644%	84	289	-60.123%
2026-05-15	20.3000	22.7300	20.3000	21.9000	+19.022%	71	289	-55.479%
2026-05-14	18.8400	19.2000	18.3600	18.4000	+3.662%	42	313	-47.011%
2026-05-13	18.6000	18.7500	16.9300	17.7500	-10.354%	12	278	-45.070%
2026-05-12	23.2000	23.2000	19.8000	19.8000	-18.519%	4	278	-50.758%
2026-05-11	26.0000	26.0000	24.3000	24.3000	-8.852%	6	278	-59.877%
2026-05-08	26.6600	26.6600	26.6600	26.6600	-11.133%	1	274	-63.428%
2026-05-07	31.3000	31.3000	30.0000	30.0000	+12.191%	157	274	-67.500%
2026-05-06	29.0700	29.4200	26.7400	26.7400	-13.210%	16	303	-63.538%
2026-05-04	30.4000	33.2900	30.4000	30.8100	+7.352%	23	301	-68.354%
2026-05-01	27.9200	28.7000	27.9200	28.7000	+21.046%	12	298	-66.028%
2026-04-30	23.1800	23.7100	23.1800	23.7100	-12.991%	6	298	-58.878%
2026-04-29	26.7800	27.2500	26.7800	27.2500	-6.034%	21	292	-64.220%
2026-04-28	28.3200	29.0000	28.3200	29.0000	+14.625%	27	282	-66.379%
2026-04-24	25.5500	25.5500	24.2500	25.3000	+9.099%	9	293	-61.462%
2026-04-23	25.1000	25.1000	21.5000	23.1900	-33.305%	99	300	-57.956%
2026-04-21	35.0200	35.8200	34.7700	34.7700	+10.381%	12	217	-71.959%
2026-04-20	30.3000	31.5000	30.3000	31.5000	+12.340%	8	217	-69.048%
2026-04-17	30.2300	30.2300	28.0400	28.0400	+4.160%	4	216	-65.228%
2026-04-16	27.8000	27.8000	26.8800	26.9200	+5.984%	52	215	-63.782%
2026-04-15	24.5000	25.5000	24.0100	25.4000	+19.529%	86	190	-61.614%
2026-04-14	24.5000	24.5000	21.2500	21.2500	-6.388%	35	138	-54.118%
2026-04-13	19.3900	22.7000	19.3900	22.7000	+19.474%	37	118	-57.048%
2026-04-10	19.0000	19.0000	18.1000	19.0000	-12.924%	44	92	-48.684%
2026-04-09	20.4300	21.8200	20.2500	21.8200	-16.971%	32	77	-55.316%
2026-04-08	26.2800	26.2800	26.2800	26.2800	-9.535%	1	53	-62.900%
2026-03-25	31.7400	31.7400	29.0500	29.0500	-7.778%	3	54	-66.437%
2026-03-24	31.5000	31.5000	31.5000	31.5000	-14.402%	1	53	-69.048%
2026-03-13	36.8000	36.8000	36.8000	36.8000	-13.918%	2	52	-73.505%
2026-03-10	40.4500	42.7500	40.4500	42.7500	+1.907%	2	52	-77.193%
2026-03-02	41.9500	41.9500	41.9500	41.9500	+15.026%	2	52	-76.758%
2026-02-24	36.5300	37.7600	35.0300	36.4700	+3.227%	14	52	-73.266%
2026-02-19	35.1300	35.3300	35.1300	35.3300	-0.479%	4	53	-72.403%
2026-02-17	34.5000	35.5000	34.4000	35.5000	-7.068%	3	51	-72.535%
2026-02-13	38.2000	38.2000	38.2000	38.2000	+15.933%	1	50	-74.476%
2026-02-12	32.9500	32.9500	32.9500	32.9500	-14.836%	1	50	-70.410%
2026-02-06	38.1800	38.6900	38.1800	38.6900	+1.816%	4	49	-74.800%
2026-02-05	38.0000	38.0000	38.0000	38.0000	-11.111%	1	49	-74.342%
2026-02-03	41.9000	42.8000	41.9000	42.7500	-20.391%	12	48	-77.193%
2026-01-29	53.8000	54.0000	53.7000	53.7000	-21.606%	10	37	-81.844%
2026-01-26	68.5000	68.5000	68.5000	68.5000	+9.828%	3	32	-85.766%
2026-01-21	62.3700	62.3700	62.3700	62.3700	-22.086%	1	32	-84.367%
2026-01-14	80.1000	80.1000	80.0500	80.0500	-1.477%	2	31	-87.820%
2026-01-13	81.3500	81.3500	81.2500	81.2500	-16.615%	4	30	-88.000%
2026-01-09	97.4900	97.4900	97.4400	97.4400	+6.550%	2	28	-89.994%
2025-12-15	91.4500	91.4500	91.4500	91.4500	-7.458%	1	28	-89.338%
2025-12-05	98.8200	98.8200	98.8200	98.8200	+13.469%	14	28	-90.134%
2025-12-04	82.7400	87.0900	82.7400	87.0900	+16.805%	3	28	-88.805%
2025-12-02	74.5600	74.5600	74.5600	74.5600	-11.185%	1	29	-86.923%
2025-11-13	83.8000	83.9500	83.8000	83.9500	+6.943%	2	28	-88.386%
2025-11-10	78.5000	78.5000	78.5000	78.5000	-20.506%	1	27	-87.580%
2025-10-21	98.7500	98.7500	98.7500	98.7500	+10.955%	5	28	-90.127%
2025-10-06	89.0000	89.0000	89.0000	89.0000	+9.849%	1	23	-89.045%
2025-09-30	81.0200	81.0200	81.0200	81.0200	-2.327%	5	22	-87.966%
2025-09-25	82.9500	82.9500	82.9500	82.9500	-0.694%	5	17	-88.246%
2025-09-12	83.5300	83.5300	83.5300	83.5300	-0.382%	6	12	-88.328%
2025-09-10	83.8500	83.8500	83.8500	83.8500	-10.570%	4	6	-88.372%
2025-09-09	93.7600	93.7600	93.7600	93.7600	+2.818%	1	7	-89.601%
2025-09-08	91.1900	91.1900	91.1900	91.1900	+0.374%	1	8	-89.308%
2025-09-05	88.7200	91.9500	88.7200	90.8500	+5.640%	9	8	-89.268%
2025-09-04	81.6200	86.0000	81.6200	86.0000	-9.416%	4	4	-88.663%
2025-08-28	93.6000	94.9400	93.6000	94.9400	+9.884%	2	2	-89.730%
2025-08-19	86.4000	86.4000	86.4000	86.4000	+7.329%	1	4	-88.715%
2025-08-13	75.4500	80.8000	75.4500	80.5000	+4.410%	7	5	-87.888%
2025-08-12	75.4000	77.1000	75.0000	77.1000	+1.048%	3	6	-87.354%
2025-08-11	81.3600	81.3600	76.3000	76.3000	0.000%	3	3	-87.221%