Dark

CRM20260918C180
CRM Sep 18 2026 180.00 Call (CRM260918C00180000)
option OPRA

EOD

Jun 29, 2026

6.70-3.597%(-0.25)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.4400	7.8000	6.7000	6.7000	-3.597%	116	1,213	0.000%
2026-06-26	6.3000	6.9500	6.0500	6.9500	+40.404%	163	1,228	-3.597%
2026-06-25	4.8000	5.3900	4.5500	4.9500	-13.158%	34	1,121	+35.354%
2026-06-24	5.9000	7.0200	5.7000	5.7000	-4.202%	33	1,116	+17.544%
2026-06-23	6.0000	6.3500	5.2000	5.9500	+18.762%	180	1,125	+12.605%
2026-06-22	5.6500	6.1500	4.5700	5.0100	-12.105%	319	1,017	+33.733%
2026-06-18	5.6500	6.3200	5.4000	5.7000	-15.556%	74	921	+17.544%
2026-06-17	8.3000	8.3500	6.7500	6.7500	-26.230%	115	921	-0.741%
2026-06-16	11.0000	11.0000	8.7000	9.1500	-14.085%	52	921	-26.776%
2026-06-15	12.8100	12.8100	10.6500	10.6500	-7.792%	111	896	-37.089%
2026-06-12	11.5000	11.5500	10.2200	11.5500	-5.714%	52	892	-41.991%
2026-06-11	12.2000	12.2500	10.5000	12.2500	-16.949%	89	888	-45.306%
2026-06-10	13.7800	15.5500	13.7800	14.7500	-6.349%	34	904	-54.576%
2026-06-09	18.0000	19.8500	14.4500	15.7500	-25.178%	50	871	-57.460%
2026-06-08	21.3000	21.3000	19.8000	21.0500	-6.320%	15	842	-68.171%
2026-06-05	22.4700	22.4700	22.4700	22.4700	-14.237%	1	835	-70.182%
2026-06-04	26.2000	26.2000	26.2000	26.2000	+1.354%	1	834	-74.427%
2026-06-03	26.3900	26.3900	25.0500	25.8500	-16.207%	45	833	-74.081%
2026-06-02	33.6000	33.6000	29.3600	30.8500	-20.999%	55	848	-78.282%
2026-06-01	31.3800	41.1000	31.3800	39.0500	+49.046%	28	815	-82.843%
2026-05-29	19.6500	27.4200	19.6500	26.2000	+58.788%	86	817	-74.427%
2026-05-28	15.8800	20.4000	13.9500	16.5000	-12.698%	183	837	-59.394%
2026-05-27	21.1000	22.7700	18.7000	18.9000	-5.594%	214	804	-64.550%
2026-05-26	19.5000	21.8000	19.4300	20.0200	-3.285%	71	661	-66.533%
2026-05-22	20.4900	22.0200	19.2500	20.7000	+14.238%	81	646	-67.633%
2026-05-21	16.9000	18.5600	16.9000	18.1200	-6.694%	25	623	-63.024%
2026-05-20	17.8000	19.4200	17.8000	19.4200	-2.705%	17	623	-65.499%
2026-05-19	23.8500	24.6000	19.9600	19.9600	-2.634%	55	674	-66.433%
2026-05-18	18.3600	21.1500	18.2000	20.5000	+15.169%	123	674	-67.317%
2026-05-15	16.8500	18.5000	16.8500	17.8000	+23.611%	30	674	-62.360%
2026-05-14	14.4000	15.1000	14.1500	14.4000	+2.857%	53	671	-53.472%
2026-05-13	14.5500	14.6100	13.2300	14.0000	-12.773%	102	612	-52.143%
2026-05-12	17.4500	17.4500	15.8300	16.0500	-15.748%	14	612	-58.255%
2026-05-11	21.7500	21.7500	19.0500	19.0500	-13.014%	33	612	-64.829%
2026-05-08	20.0000	21.9000	19.2500	21.9000	-13.780%	78	599	-69.406%
2026-05-07	24.0000	25.5000	24.0000	25.4000	+21.415%	11	591	-73.622%
2026-05-06	23.2500	23.3800	20.9200	20.9200	-12.359%	65	589	-67.973%
2026-05-05	23.0700	24.6800	23.0700	23.8700	-4.444%	5	542	-71.931%
2026-05-04	25.5000	26.1500	24.9800	24.9800	+5.624%	50	540	-73.179%
2026-05-01	24.5300	24.5300	21.6000	23.6500	+23.177%	18	536	-71.670%
2026-04-30	19.0000	20.0200	18.3000	19.2000	-12.727%	38	536	-65.104%
2026-04-29	21.0000	22.0000	20.9100	22.0000	-5.172%	49	522	-69.545%
2026-04-28	23.6500	23.6500	23.0000	23.2000	+0.216%	4	513	-71.121%
2026-04-27	22.0000	24.3000	22.0000	23.1500	+11.298%	15	515	-71.058%
2026-04-24	18.7000	20.8000	18.7000	20.8000	+15.556%	14	511	-67.788%
2026-04-23	19.0000	19.0000	16.9200	18.0000	-35.943%	87	502	-62.778%
2026-04-22	26.3500	28.1500	26.3500	28.1000	+2.517%	7	475	-76.157%
2026-04-21	25.0000	30.6500	25.0000	27.4100	+9.860%	5	467	-75.556%
2026-04-20	24.4500	26.4500	24.4500	24.9500	+10.938%	9	467	-73.146%
2026-04-17	25.5000	25.5000	22.4900	22.4900	+3.118%	23	465	-70.209%
2026-04-16	21.3000	22.0000	20.7500	21.8100	+8.778%	29	463	-69.280%
2026-04-15	19.6000	20.0500	19.5800	20.0500	+19.988%	4	456	-66.584%
2026-04-14	19.5500	19.5500	16.7100	16.7100	-4.786%	17	458	-59.904%
2026-04-13	15.0400	18.0500	15.0200	17.5500	+22.556%	66	455	-61.823%
2026-04-10	14.9000	14.9000	14.3000	14.3200	-12.523%	158	433	-53.212%
2026-04-09	16.0600	16.5500	15.8000	16.3700	-22.892%	12	292	-59.071%
2026-04-08	22.7500	22.7500	21.2300	21.2300	-17.521%	4	284	-68.441%
2026-04-02	25.6200	26.2500	25.6200	25.7400	-4.667%	97	204	-73.970%
2026-03-31	26.7500	27.0000	26.6900	27.0000	+7.143%	4	204	-75.185%
2026-03-30	26.0000	26.6500	25.2000	25.2000	+13.309%	12	205	-73.413%
2026-03-27	23.6500	23.6500	22.2400	22.2400	-15.276%	55	201	-69.874%
2026-03-26	25.5400	26.2500	25.0000	26.2500	+11.797%	16	152	-74.476%
2026-03-25	24.9500	24.9500	23.3000	23.4800	-8.460%	24	146	-71.465%
2026-03-24	26.6500	27.2000	25.0000	25.6500	-20.044%	44	127	-73.879%
2026-03-20	32.0800	32.0800	32.0800	32.0800	-2.935%	2	104	-79.115%
2026-03-18	33.0500	33.0500	33.0500	33.0500	-3.644%	1	105	-79.728%
2026-03-16	34.0000	34.3000	34.0000	34.3000	+9.131%	2	105	-80.466%
2026-03-13	31.4300	31.4300	31.4300	31.4300	-21.425%	1	104	-78.683%
2026-03-12	40.0000	40.0000	40.0000	40.0000	+14.482%	1	104	-83.250%
2026-03-10	34.9400	34.9400	34.9400	34.9400	-10.981%	1	104	-80.824%
2026-03-06	39.2500	39.2500	39.2500	39.2500	-3.563%	1	105	-82.930%
2026-03-05	39.4500	40.7000	39.3500	40.7000	+7.105%	6	104	-83.538%
2026-03-03	33.5400	38.0000	33.5400	38.0000	+13.772%	6	104	-82.368%
2026-02-27	33.1000	33.4000	33.1000	33.4000	-7.222%	4	105	-79.940%
2026-02-26	37.7100	37.7100	36.0000	36.0000	+10.599%	12	105	-81.389%
2026-02-25	32.4000	32.5500	32.2900	32.5500	+7.960%	34	132	-79.416%
2026-02-24	31.8000	31.8000	29.5000	30.1500	+16.185%	8	132	-77.778%
2026-02-23	25.6700	26.0100	24.4500	25.9500	-17.750%	18	131	-74.181%
2026-02-20	31.4500	31.5500	31.4500	31.5500	+4.470%	2	125	-78.764%
2026-02-18	30.6000	30.6500	30.2000	30.2000	+2.826%	4	125	-77.815%
2026-02-17	29.2500	30.4400	29.1000	29.3700	-14.348%	118	126	-77.188%
2026-02-13	33.5900	34.2900	33.5900	34.2900	+21.381%	5	37	-80.461%
2026-02-12	27.5600	28.2500	27.5600	28.2500	-5.233%	2	37	-76.283%
2026-02-11	29.8100	29.8100	29.8100	29.8100	-20.507%	10	37	-77.524%
2026-02-10	37.5000	37.5000	37.5000	37.5000	+8.696%	1	27	-82.133%
2026-02-05	34.5000	34.5000	34.5000	34.5000	-11.990%	1	26	-80.580%
2026-02-04	30.9100	39.2000	30.9100	39.2000	+12.000%	5	25	-82.908%
2026-02-03	39.1300	39.1300	35.0000	35.0000	-43.228%	6	30	-80.857%
2026-01-27	61.6500	61.6500	61.6500	61.6500	+0.538%	2	27	-89.132%
2026-01-26	61.3200	61.3200	61.3200	61.3200	+14.681%	1	25	-89.074%
2026-01-20	54.2600	54.2600	53.4700	53.4700	-15.862%	3	26	-87.470%
2026-01-16	63.5500	63.5500	63.5500	63.5500	-22.970%	2	23	-89.457%
2025-12-16	82.5000	82.5000	82.5000	82.5000	-6.079%	1	23	-91.879%
2025-12-08	87.8400	87.8400	87.8400	87.8400	+17.906%	5	23	-92.372%
2025-11-07	74.5000	74.5000	74.5000	74.5000	-12.589%	1	23	-91.007%
2025-10-29	85.5500	85.5500	85.2300	85.2300	-1.582%	5	23	-92.139%
2025-10-20	86.6000	86.6000	86.6000	86.6000	+3.638%	2	27	-92.263%
2025-10-16	81.2500	83.5600	81.2500	83.5600	+7.404%	2	28	-91.982%
2025-10-14	77.7500	77.8000	77.7500	77.8000	+5.135%	2	27	-91.388%
2025-10-08	74.0000	74.0000	74.0000	74.0000	-9.734%	1	27	-90.946%
2025-10-06	73.7000	81.9800	73.7000	81.9800	+9.059%	2	26	-91.827%
2025-10-03	75.1700	75.1700	75.1700	75.1700	-5.327%	5	26	-91.087%
2025-09-19	79.4000	79.4000	79.4000	79.4000	+4.888%	1	21	-91.562%
2025-09-15	75.7000	75.7000	75.7000	75.7000	-4.298%	1	21	-91.149%
2025-09-12	78.9300	79.1000	78.9300	79.1000	+0.127%	6	22	-91.530%
2025-08-15	76.0500	79.0000	76.0500	79.0000	+8.368%	6	19	-91.519%
2025-08-13	73.0000	73.0000	72.7000	72.9000	+11.417%	3	14	-90.809%
2025-08-12	65.3500	65.4300	65.3500	65.4300	-12.410%	2	14	-89.760%
2025-08-07	74.7000	74.7000	74.7000	74.7000	-20.277%	1	12	-91.031%
2025-07-14	93.7000	93.7000	93.7000	93.7000	-13.345%	1	11	-92.850%
2025-07-08	108.1900	108.1900	108.1300	108.1300	+1.454%	2	10	-93.804%
2025-07-07	106.5800	106.5800	106.5800	106.5800	+3.245%	4	11	-93.714%
2025-07-02	103.3700	103.4000	103.2300	103.2300	-4.857%	4	15	-93.510%
2025-06-30	108.5000	108.5000	108.5000	108.5000	+1.118%	1	15	-93.825%
2025-06-25	107.3000	107.3000	107.3000	107.3000	+4.785%	2	15	-93.756%
2025-06-24	102.4000	102.4000	102.4000	102.4000	+2.760%	5	15	-93.457%
2025-06-23	97.6400	99.7500	97.3000	99.6500	+1.075%	26	20	-93.276%
2025-06-20	98.5900	98.5900	98.5900	98.5900	-4.095%	2	5	-93.204%
2025-06-11	102.8000	102.8000	102.8000	102.8000	0.000%	4	4	-93.482%