Dark

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

EOD

Aug 13, 2026

29.55+31.626%(+7.10)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.8000	29.5500	21.8000	29.5500	+31.626%	74	45,700	0.000%
2026-08-12	22.4900	22.4900	21.6000	22.4500	-13.919%	6	45,679	+31.626%
2026-08-11	25.9900	27.5800	25.7300	26.0800	-2.468%	16	45,674	+13.305%
2026-08-10	23.8200	27.2300	22.6100	26.7400	+18.581%	13	45,670	+10.509%
2026-08-07	22.9300	24.8500	22.2800	22.5500	+20.912%	18	45,670	+31.042%
2026-08-06	19.5000	19.5000	18.0000	18.6500	-22.550%	24	45,673	+58.445%
2026-08-05	24.8600	24.9300	23.2300	24.0800	+3.348%	66	45,674	+22.716%
2026-08-04	19.6100	23.3000	19.5600	23.3000	+15.518%	73	45,697	+26.824%
2026-08-03	22.5000	25.6000	20.1700	20.1700	+10.824%	30	45,710	+46.505%
2026-07-31	14.5200	18.3000	14.5200	18.2000	+8.205%	67	45,728	+62.363%
2026-07-30	16.1600	16.8500	14.2000	16.8200	-24.234%	98	45,773	+75.684%
2026-07-29	18.0000	22.9500	18.0000	22.2000	+28.696%	215	45,775	+33.108%
2026-07-28	15.7500	18.9000	15.5000	17.2500	+29.117%	111	45,722	+71.304%
2026-07-27	10.1500	14.6000	10.1500	13.3600	+59.048%	225	45,733	+121.183%
2026-07-24	6.9500	8.6500	6.9500	8.4000	+37.705%	266	45,737	+251.786%
2026-07-23	8.5300	8.5300	5.6000	6.1000	-27.811%	216	45,719	+384.426%
2026-07-22	11.0000	11.0000	8.1000	8.4500	-30.050%	254	45,712	+249.704%
2026-07-21	11.2500	12.6200	11.2500	12.0800	-13.343%	128	45,712	+144.619%
2026-07-20	10.5500	14.3000	10.5500	13.9400	+11.520%	99	45,729	+111.980%
2026-07-17	14.0000	14.1600	11.7000	12.5000	-5.375%	109	45,732	+136.400%
2026-07-16	11.8000	14.2500	10.3200	13.2100	+25.810%	431	45,729	+123.694%
2026-07-15	12.1900	13.5000	10.3500	10.5000	-6.915%	38,748	45,371	+181.429%
2026-07-14	9.5000	13.0000	9.5000	11.2800	-5.922%	94	7,556	+161.968%
2026-07-13	10.7500	13.3000	10.1000	11.9900	+31.758%	1,271	7,593	+146.455%
2026-07-10	10.0000	10.0000	8.8800	9.1000	+4.119%	94	6,521	+224.725%
2026-07-09	7.8600	9.3000	7.0000	8.7400	-19.817%	70	6,470	+238.101%
2026-07-08	11.2000	11.2000	10.0000	10.9000	-13.217%	2,436	6,472	+171.101%
2026-07-07	12.1500	13.6000	11.8000	12.5600	+16.296%	219	4,419	+135.271%
2026-07-06	10.0000	11.7000	10.0000	10.8000	0.000%	53	4,380	+173.611%
2026-07-02	10.5600	11.4400	10.5000	10.8000	+7.143%	78	4,367	+173.611%
2026-07-01	8.5000	11.2400	8.5000	10.0800	+38.082%	449	4,367	+193.155%
2026-06-30	7.3000	7.6400	6.6500	7.3000	-10.976%	38	4,315	+304.795%
2026-06-29	8.5500	9.3900	7.9500	8.2000	+5.806%	15	4,316	+260.366%
2026-06-26	6.9000	8.0500	6.8500	7.7500	+31.356%	117	4,313	+281.290%
2026-06-25	5.5500	6.7500	5.5500	5.9000	-15.714%	67	4,323	+400.847%
2026-06-24	6.6500	8.2500	6.6500	7.0000	-1.547%	40	4,311	+322.143%
2026-06-23	7.0900	7.6200	6.5500	7.1100	+16.941%	111	4,321	+315.612%
2026-06-22	7.0000	7.0500	5.4500	6.0800	-13.143%	471	4,303	+386.020%
2026-06-18	7.1500	7.6000	6.4000	7.0000	-11.168%	131	3,807	+322.143%
2026-06-17	9.0600	10.1900	7.7500	7.8800	-25.379%	336	3,807	+275.000%
2026-06-16	12.1000	13.2000	10.1500	10.5600	-16.850%	41	3,807	+179.830%
2026-06-15	14.5000	14.6400	12.7000	12.7000	-4.869%	27	3,791	+132.677%
2026-06-12	11.6500	13.5000	11.5000	13.3500	-2.269%	72	3,789	+121.348%
2026-06-11	13.7500	14.0500	12.2500	13.6600	-14.142%	148	3,799	+116.325%
2026-06-10	17.5900	18.7000	15.6000	15.9100	-12.582%	56	3,768	+85.732%
2026-06-09	18.8000	19.0000	16.6800	18.2000	-19.147%	1,742	3,768	+62.363%
2026-06-08	22.6000	22.6000	22.5100	22.5100	-10.497%	3	2,265	+31.275%
2026-06-05	27.3600	27.3600	24.8600	25.1500	-6.852%	8	2,265	+17.495%
2026-06-04	29.3300	29.3300	27.0000	27.0000	-5.429%	4	2,266	+9.444%
2026-06-03	32.3200	32.3200	28.5500	28.5500	-16.128%	19	2,267	+3.503%
2026-06-02	35.8500	36.2000	33.3000	34.0400	-21.747%	16	2,266	-13.190%
2026-06-01	35.4100	44.1400	35.4100	43.5000	+52.204%	61	2,277	-32.069%
2026-05-29	23.6000	30.9000	23.6000	28.5800	+52.427%	84	2,277	+3.394%
2026-05-28	18.2200	23.0000	16.8000	18.7500	-12.669%	71	2,277	+57.600%
2026-05-27	23.5000	25.0000	21.0000	21.4700	-5.419%	49	2,277	+37.634%
2026-05-26	21.7500	24.0500	21.7500	22.7000	-0.132%	23	2,277	+30.176%
2026-05-22	24.5100	24.5100	21.7700	22.7300	+9.807%	29	2,277	+30.004%
2026-05-21	19.3000	20.7000	19.3000	20.7000	-3.721%	11	2,277	+42.754%
2026-05-20	21.0000	21.6500	18.9000	21.5000	-8.627%	73	2,277	+37.442%
2026-05-19	27.0000	27.5000	23.3000	23.5300	+2.976%	89	2,292	+25.584%
2026-05-18	21.5000	23.5500	21.5000	22.8500	+13.965%	19	2,292	+29.322%
2026-05-15	18.0500	20.7000	17.3500	20.0500	+22.331%	116	2,292	+47.382%
2026-05-14	16.6500	16.8400	16.3900	16.3900	+7.971%	13	2,278	+80.293%
2026-05-13	16.3000	16.5500	15.1800	15.1800	-16.364%	134	2,190	+94.664%
2026-05-12	20.1000	20.1000	18.1000	18.1500	-16.819%	8	2,190	+62.810%
2026-05-11	24.8500	24.8500	21.3400	21.8200	-11.048%	65	2,190	+35.426%
2026-05-08	22.3800	24.5300	22.0000	24.5300	-11.604%	27	2,189	+20.465%
2026-05-07	27.8000	28.7500	27.0000	27.7500	+13.590%	24	2,189	+6.486%
2026-05-06	25.5000	27.4500	24.4300	24.4300	-9.013%	610	2,187	+20.958%
2026-05-05	26.8500	26.8500	26.8500	26.8500	-3.417%	2	2,142	+10.056%
2026-05-04	28.6500	30.0000	27.8000	27.8000	+6.107%	24	2,142	+6.295%
2026-05-01	27.6000	27.7000	25.4000	26.2000	+16.964%	22	2,142	+12.786%
2026-04-30	22.0000	22.4000	20.8100	22.4000	-7.438%	25	2,142	+31.920%
2026-04-29	23.8000	24.2000	23.8000	24.2000	-4.423%	3	2,138	+22.107%
2026-04-28	25.3200	25.3200	25.3200	25.3200	-0.706%	1	2,138	+16.706%
2026-04-27	23.5500	27.0000	23.5500	25.5000	+8.511%	16	2,138	+15.882%
2026-04-24	21.9000	23.5000	21.6000	23.5000	+15.536%	53	2,138	+25.745%
2026-04-23	23.0500	23.0500	19.0000	20.3400	-33.982%	121	2,137	+45.280%
2026-04-22	30.3900	30.8100	30.3900	30.8100	-2.592%	4	2,135	-4.090%
2026-04-21	31.3000	32.0900	31.3000	31.6300	+13.045%	10	2,132	-6.576%
2026-04-20	27.1200	28.3000	27.1200	27.9800	+12.505%	6	2,132	+5.611%
2026-04-17	28.5000	28.8700	24.8700	24.8700	+2.557%	23	2,132	+18.818%
2026-04-16	26.3500	26.3500	22.7000	24.2500	+6.593%	154	2,132	+21.856%
2026-04-15	21.5500	23.3400	21.1600	22.7500	+21.333%	10	2,132	+29.890%
2026-04-14	21.3500	21.3500	18.7500	18.7500	-6.015%	25	2,132	+57.600%
2026-04-13	18.3400	20.1500	18.3400	19.9500	+20.909%	2,911	2,133	+48.120%
2026-04-10	17.6100	17.6100	15.7000	16.5000	-14.552%	202	332	+79.091%
2026-04-09	19.0000	20.6000	17.7000	19.3100	-11.665%	96	239	+53.030%
2026-04-08	25.9500	25.9500	21.8600	21.8600	-26.024%	61	174	+35.178%
2026-03-31	29.5500	29.5500	29.5500	29.5500	+13.218%	1	114	0.000%
2026-03-25	26.1000	26.1000	26.1000	26.1000	-5.091%	1	115	+13.218%
2026-03-24	28.6000	28.6000	27.5000	27.5000	-22.316%	3	116	+7.455%
2026-03-23	35.4000	35.4000	35.4000	35.4000	-9.231%	2	115	-16.525%
2026-03-19	39.0000	39.0000	39.0000	39.0000	+4.558%	1	113	-24.231%
2026-03-17	37.3000	37.3000	37.3000	37.3000	+9.384%	1	114	-20.777%
2026-03-13	34.2500	34.2500	34.1000	34.1000	-17.831%	4	113	-13.343%
2026-03-12	41.5000	41.5000	41.5000	41.5000	-5.381%	2	115	-28.795%
2026-03-05	42.5000	43.8600	42.5000	43.8600	+16.960%	2	118	-32.627%
2026-03-04	38.0100	38.5800	37.5000	37.5000	-5.660%	5	119	-21.200%
2026-03-03	39.1000	40.9500	39.0900	39.7500	+6.283%	5	115	-25.660%
2026-03-02	37.0000	37.4000	37.0000	37.4000	+1.769%	5	111	-20.989%
2026-02-25	33.2500	36.7500	33.2500	36.7500	+11.364%	4	108	-19.592%
2026-02-24	33.7000	33.7000	33.0000	33.0000	+19.565%	2	108	-10.455%
2026-02-23	27.5600	27.6000	27.1000	27.6000	-14.286%	13	107	+7.065%
2026-02-20	32.2000	32.2000	32.2000	32.2000	-0.310%	1	98	-8.230%
2026-02-17	31.7900	32.9200	31.7900	32.3000	-10.028%	71	97	-8.514%
2026-02-13	35.9000	35.9000	35.9000	35.9000	+19.468%	1	52	-17.688%
2026-02-12	31.7500	31.7500	30.0500	30.0500	-16.528%	38	52	-1.664%
2026-02-05	36.0000	36.0000	36.0000	36.0000	-30.097%	2	18	-17.917%
2026-01-29	51.5000	51.5000	51.5000	51.5000	-32.415%	1	16	-42.621%
2026-01-13	76.2000	76.2000	76.2000	76.2000	-22.859%	2	15	-61.220%
2026-01-07	98.7800	98.7800	98.7800	98.7800	+7.160%	1	15	-70.085%
2026-01-05	92.3200	92.3200	92.1800	92.1800	-7.691%	2	14	-67.943%
2025-12-29	99.8600	99.8600	99.8600	99.8600	+9.256%	1	14	-70.409%
2025-12-08	91.4000	91.4000	91.4000	91.4000	-3.332%	1	14	-67.670%
2025-12-05	94.5500	94.5500	94.5500	94.5500	+13.998%	14	14	-68.747%
2025-12-04	82.9400	82.9400	82.9400	82.9400	+12.021%	2	21	-64.372%
2025-12-03	74.0400	74.0400	74.0400	74.0400	+3.264%	1	21	-60.089%
2025-11-18	71.2500	71.7000	71.2500	71.7000	-25.476%	2	21	-58.787%
2025-11-03	96.2100	96.2100	96.2100	96.2100	+6.841%	1	22	-69.286%
2025-10-29	88.0000	90.0500	88.0000	90.0500	-11.759%	8	22	-67.185%
2025-10-21	102.2500	102.2500	102.0500	102.0500	+23.249%	2	25	-71.044%
2025-10-14	82.8000	82.8000	82.8000	82.8000	-1.546%	1	25	-64.312%
2025-10-10	84.1000	84.1000	84.1000	84.1000	+9.051%	1	24	-64.863%
2025-09-30	77.1200	77.1200	77.1200	77.1200	-2.404%	5	25	-61.683%
2025-09-25	79.0200	79.0200	79.0200	79.0200	-4.392%	5	22	-62.604%
2025-09-23	82.6500	82.6500	82.6500	82.6500	+3.442%	1	22	-64.247%
2025-09-17	79.9000	79.9000	79.9000	79.9000	+0.528%	5	22	-63.016%
2025-09-12	79.4800	79.4800	79.4800	79.4800	-8.116%	6	22	-62.821%
2025-09-05	86.5000	86.5000	86.5000	86.5000	+8.805%	1	19	-65.838%
2025-09-04	79.5000	79.5000	79.5000	79.5000	-4.516%	5	18	-62.830%
2025-08-21	83.2600	83.2600	83.2600	83.2600	-2.620%	10	18	-64.509%
2025-08-19	85.5000	85.5000	85.5000	85.5000	+3.536%	1	18	-65.439%
2025-08-18	80.2500	82.5800	80.2500	82.5800	-0.266%	11	19	-64.217%
2025-08-15	79.6500	82.8000	79.6500	82.8000	+11.066%	2	9	-64.312%
2025-08-14	74.5500	74.5500	74.5500	74.5500	-1.908%	2	9	-60.362%
2025-08-13	76.3000	76.3000	75.2500	76.0000	+0.930%	7	9	-61.118%
2025-08-11	77.3500	77.3500	75.3000	75.3000	-7.129%	2	4	-60.757%
2025-08-07	81.0800	81.0800	81.0800	81.0800	-9.225%	1	2	-63.555%
2025-08-01	89.3200	89.3200	89.3200	89.3200	-17.296%	1	2	-66.917%
2025-06-25	108.0000	108.0000	108.0000	108.0000	-0.203%	1	1	-72.639%
2025-06-10	108.2200	108.2200	108.2200	108.2200	+3.868%	1	1	-72.695%
2025-06-03	104.1900	104.1900	104.1900	104.1900	0.000%	1	1	-71.638%