Dark

CRM20260918C175
CRM Sep 18 2026 175.00 Call (CRM260918C00175000)
option OPRA

EOD

Jun 29, 2026

8.20+5.806%(+0.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.5500	9.3900	7.9500	8.2000	+5.806%	15	4,316	0.000%
2026-06-26	6.9000	8.0500	6.8500	7.7500	+31.356%	117	4,313	+5.806%
2026-06-25	5.5500	6.7500	5.5500	5.9000	-15.714%	67	4,323	+38.983%
2026-06-24	6.6500	8.2500	6.6500	7.0000	-1.547%	40	4,311	+17.143%
2026-06-23	7.0900	7.6200	6.5500	7.1100	+16.941%	111	4,321	+15.331%
2026-06-22	7.0000	7.0500	5.4500	6.0800	-13.143%	471	4,303	+34.868%
2026-06-18	7.1500	7.6000	6.4000	7.0000	-11.168%	131	3,807	+17.143%
2026-06-17	9.0600	10.1900	7.7500	7.8800	-25.379%	336	3,807	+4.061%
2026-06-16	12.1000	13.2000	10.1500	10.5600	-16.850%	41	3,807	-22.348%
2026-06-15	14.5000	14.6400	12.7000	12.7000	-4.869%	27	3,791	-35.433%
2026-06-12	11.6500	13.5000	11.5000	13.3500	-2.269%	72	3,789	-38.577%
2026-06-11	13.7500	14.0500	12.2500	13.6600	-14.142%	148	3,799	-39.971%
2026-06-10	17.5900	18.7000	15.6000	15.9100	-12.582%	56	3,768	-48.460%
2026-06-09	18.8000	19.0000	16.6800	18.2000	-19.147%	1,742	3,768	-54.945%
2026-06-08	22.6000	22.6000	22.5100	22.5100	-10.497%	3	2,265	-63.572%
2026-06-05	27.3600	27.3600	24.8600	25.1500	-6.852%	8	2,265	-67.396%
2026-06-04	29.3300	29.3300	27.0000	27.0000	-5.429%	4	2,266	-69.630%
2026-06-03	32.3200	32.3200	28.5500	28.5500	-16.128%	19	2,267	-71.278%
2026-06-02	35.8500	36.2000	33.3000	34.0400	-21.747%	16	2,266	-75.911%
2026-06-01	35.4100	44.1400	35.4100	43.5000	+52.204%	61	2,277	-81.149%
2026-05-29	23.6000	30.9000	23.6000	28.5800	+52.427%	84	2,277	-71.309%
2026-05-28	18.2200	23.0000	16.8000	18.7500	-12.669%	71	2,277	-56.267%
2026-05-27	23.5000	25.0000	21.0000	21.4700	-5.419%	49	2,277	-61.807%
2026-05-26	21.7500	24.0500	21.7500	22.7000	-0.132%	23	2,277	-63.877%
2026-05-22	24.5100	24.5100	21.7700	22.7300	+9.807%	29	2,277	-63.924%
2026-05-21	19.3000	20.7000	19.3000	20.7000	-3.721%	11	2,277	-60.386%
2026-05-20	21.0000	21.6500	18.9000	21.5000	-8.627%	73	2,277	-61.860%
2026-05-19	27.0000	27.5000	23.3000	23.5300	+2.976%	89	2,292	-65.151%
2026-05-18	21.5000	23.5500	21.5000	22.8500	+13.965%	19	2,292	-64.114%
2026-05-15	18.0500	20.7000	17.3500	20.0500	+22.331%	116	2,292	-59.102%
2026-05-14	16.6500	16.8400	16.3900	16.3900	+7.971%	13	2,278	-49.969%
2026-05-13	16.3000	16.5500	15.1800	15.1800	-16.364%	134	2,190	-45.982%
2026-05-12	20.1000	20.1000	18.1000	18.1500	-16.819%	8	2,190	-54.821%
2026-05-11	24.8500	24.8500	21.3400	21.8200	-11.048%	65	2,190	-62.420%
2026-05-08	22.3800	24.5300	22.0000	24.5300	-11.604%	27	2,189	-66.572%
2026-05-07	27.8000	28.7500	27.0000	27.7500	+13.590%	24	2,189	-70.450%
2026-05-06	25.5000	27.4500	24.4300	24.4300	-9.013%	610	2,187	-66.435%
2026-05-05	26.8500	26.8500	26.8500	26.8500	-3.417%	2	2,142	-69.460%
2026-05-04	28.6500	30.0000	27.8000	27.8000	+6.107%	24	2,142	-70.504%
2026-05-01	27.6000	27.7000	25.4000	26.2000	+16.964%	22	2,142	-68.702%
2026-04-30	22.0000	22.4000	20.8100	22.4000	-7.438%	25	2,142	-63.393%
2026-04-29	23.8000	24.2000	23.8000	24.2000	-4.423%	3	2,138	-66.116%
2026-04-28	25.3200	25.3200	25.3200	25.3200	-0.706%	1	2,138	-67.615%
2026-04-27	23.5500	27.0000	23.5500	25.5000	+8.511%	16	2,138	-67.843%
2026-04-24	21.9000	23.5000	21.6000	23.5000	+15.536%	53	2,138	-65.106%
2026-04-23	23.0500	23.0500	19.0000	20.3400	-33.982%	121	2,137	-59.685%
2026-04-22	30.3900	30.8100	30.3900	30.8100	-2.592%	4	2,135	-73.385%
2026-04-21	31.3000	32.0900	31.3000	31.6300	+13.045%	10	2,132	-74.075%
2026-04-20	27.1200	28.3000	27.1200	27.9800	+12.505%	6	2,132	-70.693%
2026-04-17	28.5000	28.8700	24.8700	24.8700	+2.557%	23	2,132	-67.029%
2026-04-16	26.3500	26.3500	22.7000	24.2500	+6.593%	154	2,132	-66.186%
2026-04-15	21.5500	23.3400	21.1600	22.7500	+21.333%	10	2,132	-63.956%
2026-04-14	21.3500	21.3500	18.7500	18.7500	-6.015%	25	2,132	-56.267%
2026-04-13	18.3400	20.1500	18.3400	19.9500	+20.909%	2,911	2,133	-58.897%
2026-04-10	17.6100	17.6100	15.7000	16.5000	-14.552%	202	332	-50.303%
2026-04-09	19.0000	20.6000	17.7000	19.3100	-11.665%	96	239	-57.535%
2026-04-08	25.9500	25.9500	21.8600	21.8600	-26.024%	61	174	-62.489%
2026-03-31	29.5500	29.5500	29.5500	29.5500	+13.218%	1	114	-72.250%
2026-03-25	26.1000	26.1000	26.1000	26.1000	-5.091%	1	115	-68.582%
2026-03-24	28.6000	28.6000	27.5000	27.5000	-22.316%	3	116	-70.182%
2026-03-23	35.4000	35.4000	35.4000	35.4000	-9.231%	2	115	-76.836%
2026-03-19	39.0000	39.0000	39.0000	39.0000	+4.558%	1	113	-78.974%
2026-03-17	37.3000	37.3000	37.3000	37.3000	+9.384%	1	114	-78.016%
2026-03-13	34.2500	34.2500	34.1000	34.1000	-17.831%	4	113	-75.953%
2026-03-12	41.5000	41.5000	41.5000	41.5000	-5.381%	2	115	-80.241%
2026-03-05	42.5000	43.8600	42.5000	43.8600	+16.960%	2	118	-81.304%
2026-03-04	38.0100	38.5800	37.5000	37.5000	-5.660%	5	119	-78.133%
2026-03-03	39.1000	40.9500	39.0900	39.7500	+6.283%	5	115	-79.371%
2026-03-02	37.0000	37.4000	37.0000	37.4000	+1.769%	5	111	-78.075%
2026-02-25	33.2500	36.7500	33.2500	36.7500	+11.364%	4	108	-77.687%
2026-02-24	33.7000	33.7000	33.0000	33.0000	+19.565%	2	108	-75.152%
2026-02-23	27.5600	27.6000	27.1000	27.6000	-14.286%	13	107	-70.290%
2026-02-20	32.2000	32.2000	32.2000	32.2000	-0.310%	1	98	-74.534%
2026-02-17	31.7900	32.9200	31.7900	32.3000	-10.028%	71	97	-74.613%
2026-02-13	35.9000	35.9000	35.9000	35.9000	+19.468%	1	52	-77.159%
2026-02-12	31.7500	31.7500	30.0500	30.0500	-16.528%	38	52	-72.712%
2026-02-05	36.0000	36.0000	36.0000	36.0000	-30.097%	2	18	-77.222%
2026-01-29	51.5000	51.5000	51.5000	51.5000	-32.415%	1	16	-84.078%
2026-01-13	76.2000	76.2000	76.2000	76.2000	-22.859%	2	15	-89.239%
2026-01-07	98.7800	98.7800	98.7800	98.7800	+7.160%	1	15	-91.699%
2026-01-05	92.3200	92.3200	92.1800	92.1800	-7.691%	2	14	-91.104%
2025-12-29	99.8600	99.8600	99.8600	99.8600	+9.256%	1	14	-91.789%
2025-12-08	91.4000	91.4000	91.4000	91.4000	-3.332%	1	14	-91.028%
2025-12-05	94.5500	94.5500	94.5500	94.5500	+13.998%	14	14	-91.327%
2025-12-04	82.9400	82.9400	82.9400	82.9400	+12.021%	2	21	-90.113%
2025-12-03	74.0400	74.0400	74.0400	74.0400	+3.264%	1	21	-88.925%
2025-11-18	71.2500	71.7000	71.2500	71.7000	-25.476%	2	21	-88.563%
2025-11-03	96.2100	96.2100	96.2100	96.2100	+6.841%	1	22	-91.477%
2025-10-29	88.0000	90.0500	88.0000	90.0500	-11.759%	8	22	-90.894%
2025-10-21	102.2500	102.2500	102.0500	102.0500	+23.249%	2	25	-91.965%
2025-10-14	82.8000	82.8000	82.8000	82.8000	-1.546%	1	25	-90.097%
2025-10-10	84.1000	84.1000	84.1000	84.1000	+9.051%	1	24	-90.250%
2025-09-30	77.1200	77.1200	77.1200	77.1200	-2.404%	5	25	-89.367%
2025-09-25	79.0200	79.0200	79.0200	79.0200	-4.392%	5	22	-89.623%
2025-09-23	82.6500	82.6500	82.6500	82.6500	+3.442%	1	22	-90.079%
2025-09-17	79.9000	79.9000	79.9000	79.9000	+0.528%	5	22	-89.737%
2025-09-12	79.4800	79.4800	79.4800	79.4800	-8.116%	6	22	-89.683%
2025-09-05	86.5000	86.5000	86.5000	86.5000	+8.805%	1	19	-90.520%
2025-09-04	79.5000	79.5000	79.5000	79.5000	-4.516%	5	18	-89.686%
2025-08-21	83.2600	83.2600	83.2600	83.2600	-2.620%	10	18	-90.151%
2025-08-19	85.5000	85.5000	85.5000	85.5000	+3.536%	1	18	-90.409%
2025-08-18	80.2500	82.5800	80.2500	82.5800	-0.266%	11	19	-90.070%
2025-08-15	79.6500	82.8000	79.6500	82.8000	+11.066%	2	9	-90.097%
2025-08-14	74.5500	74.5500	74.5500	74.5500	-1.908%	2	9	-89.001%
2025-08-13	76.3000	76.3000	75.2500	76.0000	+0.930%	7	9	-89.211%
2025-08-11	77.3500	77.3500	75.3000	75.3000	-7.129%	2	4	-89.110%
2025-08-07	81.0800	81.0800	81.0800	81.0800	-9.225%	1	2	-89.887%
2025-08-01	89.3200	89.3200	89.3200	89.3200	-17.296%	1	2	-90.820%
2025-06-25	108.0000	108.0000	108.0000	108.0000	-0.203%	1	1	-92.407%
2025-06-10	108.2200	108.2200	108.2200	108.2200	+3.868%	1	1	-92.423%
2025-06-03	104.1900	104.1900	104.1900	104.1900	0.000%	1	1	-92.130%