Dark

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

EOD

Aug 13, 2026

26.25+34.615%(+6.75)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.5000	26.3500	18.3800	26.2500	+34.615%	88	3,471	0.000%
2026-08-12	20.1000	20.1000	18.9700	19.5000	-12.083%	78	3,462	+34.615%
2026-08-11	23.0000	24.4000	22.1800	22.1800	-1.641%	122	3,418	+18.350%
2026-08-10	20.4000	23.3800	20.4000	22.5500	+15.879%	32	3,313	+16.408%
2026-08-07	19.9000	21.5000	19.4500	19.4600	+27.356%	12	3,310	+34.892%
2026-08-06	16.5700	16.5700	14.9100	15.2800	-25.463%	260	3,313	+71.793%
2026-08-05	21.7000	21.9500	19.9300	20.5000	+3.640%	90	3,131	+28.049%
2026-08-04	15.4700	20.0000	15.3500	19.7800	+12.707%	84	3,146	+32.710%
2026-08-03	18.4500	21.8500	17.5000	17.5500	+9.688%	85	3,110	+49.573%
2026-07-31	13.8000	16.0000	13.6000	16.0000	+16.788%	77	3,107	+64.063%
2026-07-30	12.9500	14.2400	11.8300	13.7000	-25.946%	49	3,112	+91.606%
2026-07-29	16.0000	19.8200	15.5100	18.5000	+25.424%	141	3,103	+41.892%
2026-07-28	13.1500	16.5800	13.1500	14.7500	+34.703%	409	3,085	+77.966%
2026-07-27	7.8500	12.4000	7.8500	10.9500	+63.189%	192	3,201	+139.726%
2026-07-24	5.4500	6.8800	5.4500	6.7100	+35.282%	107	3,207	+291.207%
2026-07-23	6.4000	6.4000	4.6500	4.9600	-29.143%	225	3,184	+429.234%
2026-07-22	9.1500	9.1500	6.4500	7.0000	-30.898%	90	3,142	+275.000%
2026-07-21	9.8000	10.2000	9.5000	10.1300	-11.913%	36	3,115	+159.131%
2026-07-20	9.5000	12.4000	8.8000	11.5000	+11.111%	206	3,108	+128.261%
2026-07-17	10.5700	11.1500	10.0000	10.3500	-6.757%	69	3,039	+153.623%
2026-07-16	9.5700	11.8400	8.5000	11.1000	+27.002%	2,295	3,023	+136.486%
2026-07-15	10.3700	11.4500	8.5500	8.7400	-4.481%	334	1,840	+200.343%
2026-07-14	7.8600	10.9000	7.8600	9.1500	-16.285%	28	1,557	+186.885%
2026-07-13	9.1500	11.2000	9.1500	10.9300	+45.733%	209	1,554	+140.165%
2026-07-10	8.1000	8.2000	7.3000	7.5000	+4.895%	21	1,507	+250.000%
2026-07-09	6.5000	7.6500	6.5000	7.1500	-23.936%	63	1,507	+267.133%
2026-07-08	8.1500	9.4000	8.1500	9.4000	-8.649%	102	1,458	+179.255%
2026-07-07	10.6700	11.4900	9.7500	10.2900	+10.526%	97	1,409	+155.102%
2026-07-06	8.5000	9.5500	8.2000	9.3100	+6.766%	66	1,391	+181.955%
2026-07-02	9.0000	9.6500	8.6000	8.7200	+1.632%	111	1,374	+201.032%
2026-07-01	8.1000	9.3500	8.1000	8.5800	+37.280%	290	1,374	+205.944%
2026-06-30	5.9500	6.2700	5.8500	6.2500	-6.716%	10	1,216	+320.000%
2026-06-29	7.4400	7.8000	6.7000	6.7000	-3.597%	116	1,213	+291.791%
2026-06-26	6.3000	6.9500	6.0500	6.9500	+40.404%	163	1,228	+277.698%
2026-06-25	4.8000	5.3900	4.5500	4.9500	-13.158%	34	1,121	+430.303%
2026-06-24	5.9000	7.0200	5.7000	5.7000	-4.202%	33	1,116	+360.526%
2026-06-23	6.0000	6.3500	5.2000	5.9500	+18.762%	180	1,125	+341.176%
2026-06-22	5.6500	6.1500	4.5700	5.0100	-12.105%	319	1,017	+423.952%
2026-06-18	5.6500	6.3200	5.4000	5.7000	-15.556%	74	921	+360.526%
2026-06-17	8.3000	8.3500	6.7500	6.7500	-26.230%	115	921	+288.889%
2026-06-16	11.0000	11.0000	8.7000	9.1500	-14.085%	52	921	+186.885%
2026-06-15	12.8100	12.8100	10.6500	10.6500	-7.792%	111	896	+146.479%
2026-06-12	11.5000	11.5500	10.2200	11.5500	-5.714%	52	892	+127.273%
2026-06-11	12.2000	12.2500	10.5000	12.2500	-16.949%	89	888	+114.286%
2026-06-10	13.7800	15.5500	13.7800	14.7500	-6.349%	34	904	+77.966%
2026-06-09	18.0000	19.8500	14.4500	15.7500	-25.178%	50	871	+66.667%
2026-06-08	21.3000	21.3000	19.8000	21.0500	-6.320%	15	842	+24.703%
2026-06-05	22.4700	22.4700	22.4700	22.4700	-14.237%	1	835	+16.822%
2026-06-04	26.2000	26.2000	26.2000	26.2000	+1.354%	1	834	+0.191%
2026-06-03	26.3900	26.3900	25.0500	25.8500	-16.207%	45	833	+1.547%
2026-06-02	33.6000	33.6000	29.3600	30.8500	-20.999%	55	848	-14.911%
2026-06-01	31.3800	41.1000	31.3800	39.0500	+49.046%	28	815	-32.778%
2026-05-29	19.6500	27.4200	19.6500	26.2000	+58.788%	86	817	+0.191%
2026-05-28	15.8800	20.4000	13.9500	16.5000	-12.698%	183	837	+59.091%
2026-05-27	21.1000	22.7700	18.7000	18.9000	-5.594%	214	804	+38.889%
2026-05-26	19.5000	21.8000	19.4300	20.0200	-3.285%	71	661	+31.119%
2026-05-22	20.4900	22.0200	19.2500	20.7000	+14.238%	81	646	+26.812%
2026-05-21	16.9000	18.5600	16.9000	18.1200	-6.694%	25	623	+44.868%
2026-05-20	17.8000	19.4200	17.8000	19.4200	-2.705%	17	623	+35.170%
2026-05-19	23.8500	24.6000	19.9600	19.9600	-2.634%	55	674	+31.513%
2026-05-18	18.3600	21.1500	18.2000	20.5000	+15.169%	123	674	+28.049%
2026-05-15	16.8500	18.5000	16.8500	17.8000	+23.611%	30	674	+47.472%
2026-05-14	14.4000	15.1000	14.1500	14.4000	+2.857%	53	671	+82.292%
2026-05-13	14.5500	14.6100	13.2300	14.0000	-12.773%	102	612	+87.500%
2026-05-12	17.4500	17.4500	15.8300	16.0500	-15.748%	14	612	+63.551%
2026-05-11	21.7500	21.7500	19.0500	19.0500	-13.014%	33	612	+37.795%
2026-05-08	20.0000	21.9000	19.2500	21.9000	-13.780%	78	599	+19.863%
2026-05-07	24.0000	25.5000	24.0000	25.4000	+21.415%	11	591	+3.346%
2026-05-06	23.2500	23.3800	20.9200	20.9200	-12.359%	65	589	+25.478%
2026-05-05	23.0700	24.6800	23.0700	23.8700	-4.444%	5	542	+9.971%
2026-05-04	25.5000	26.1500	24.9800	24.9800	+5.624%	50	540	+5.084%
2026-05-01	24.5300	24.5300	21.6000	23.6500	+23.177%	18	536	+10.994%
2026-04-30	19.0000	20.0200	18.3000	19.2000	-12.727%	38	536	+36.719%
2026-04-29	21.0000	22.0000	20.9100	22.0000	-5.172%	49	522	+19.318%
2026-04-28	23.6500	23.6500	23.0000	23.2000	+0.216%	4	513	+13.147%
2026-04-27	22.0000	24.3000	22.0000	23.1500	+11.298%	15	515	+13.391%
2026-04-24	18.7000	20.8000	18.7000	20.8000	+15.556%	14	511	+26.202%
2026-04-23	19.0000	19.0000	16.9200	18.0000	-35.943%	87	502	+45.833%
2026-04-22	26.3500	28.1500	26.3500	28.1000	+2.517%	7	475	-6.584%
2026-04-21	25.0000	30.6500	25.0000	27.4100	+9.860%	5	467	-4.232%
2026-04-20	24.4500	26.4500	24.4500	24.9500	+10.938%	9	467	+5.210%
2026-04-17	25.5000	25.5000	22.4900	22.4900	+3.118%	23	465	+16.719%
2026-04-16	21.3000	22.0000	20.7500	21.8100	+8.778%	29	463	+20.358%
2026-04-15	19.6000	20.0500	19.5800	20.0500	+19.988%	4	456	+30.923%
2026-04-14	19.5500	19.5500	16.7100	16.7100	-4.786%	17	458	+57.092%
2026-04-13	15.0400	18.0500	15.0200	17.5500	+22.556%	66	455	+49.573%
2026-04-10	14.9000	14.9000	14.3000	14.3200	-12.523%	158	433	+83.310%
2026-04-09	16.0600	16.5500	15.8000	16.3700	-22.892%	12	292	+60.354%
2026-04-08	22.7500	22.7500	21.2300	21.2300	-17.521%	4	284	+23.646%
2026-04-02	25.6200	26.2500	25.6200	25.7400	-4.667%	97	204	+1.981%
2026-03-31	26.7500	27.0000	26.6900	27.0000	+7.143%	4	204	-2.778%
2026-03-30	26.0000	26.6500	25.2000	25.2000	+13.309%	12	205	+4.167%
2026-03-27	23.6500	23.6500	22.2400	22.2400	-15.276%	55	201	+18.031%
2026-03-26	25.5400	26.2500	25.0000	26.2500	+11.797%	16	152	0.000%
2026-03-25	24.9500	24.9500	23.3000	23.4800	-8.460%	24	146	+11.797%
2026-03-24	26.6500	27.2000	25.0000	25.6500	-20.044%	44	127	+2.339%
2026-03-20	32.0800	32.0800	32.0800	32.0800	-2.935%	2	104	-18.173%
2026-03-18	33.0500	33.0500	33.0500	33.0500	-3.644%	1	105	-20.575%
2026-03-16	34.0000	34.3000	34.0000	34.3000	+9.131%	2	105	-23.469%
2026-03-13	31.4300	31.4300	31.4300	31.4300	-21.425%	1	104	-16.481%
2026-03-12	40.0000	40.0000	40.0000	40.0000	+14.482%	1	104	-34.375%
2026-03-10	34.9400	34.9400	34.9400	34.9400	-10.981%	1	104	-24.871%
2026-03-06	39.2500	39.2500	39.2500	39.2500	-3.563%	1	105	-33.121%
2026-03-05	39.4500	40.7000	39.3500	40.7000	+7.105%	6	104	-35.504%
2026-03-03	33.5400	38.0000	33.5400	38.0000	+13.772%	6	104	-30.921%
2026-02-27	33.1000	33.4000	33.1000	33.4000	-7.222%	4	105	-21.407%
2026-02-26	37.7100	37.7100	36.0000	36.0000	+10.599%	12	105	-27.083%
2026-02-25	32.4000	32.5500	32.2900	32.5500	+7.960%	34	132	-19.355%
2026-02-24	31.8000	31.8000	29.5000	30.1500	+16.185%	8	132	-12.935%
2026-02-23	25.6700	26.0100	24.4500	25.9500	-17.750%	18	131	+1.156%
2026-02-20	31.4500	31.5500	31.4500	31.5500	+4.470%	2	125	-16.799%
2026-02-18	30.6000	30.6500	30.2000	30.2000	+2.826%	4	125	-13.079%
2026-02-17	29.2500	30.4400	29.1000	29.3700	-14.348%	118	126	-10.623%
2026-02-13	33.5900	34.2900	33.5900	34.2900	+21.381%	5	37	-23.447%
2026-02-12	27.5600	28.2500	27.5600	28.2500	-5.233%	2	37	-7.080%
2026-02-11	29.8100	29.8100	29.8100	29.8100	-20.507%	10	37	-11.942%
2026-02-10	37.5000	37.5000	37.5000	37.5000	+8.696%	1	27	-30.000%
2026-02-05	34.5000	34.5000	34.5000	34.5000	-11.990%	1	26	-23.913%
2026-02-04	30.9100	39.2000	30.9100	39.2000	+12.000%	5	25	-33.036%
2026-02-03	39.1300	39.1300	35.0000	35.0000	-43.228%	6	30	-25.000%
2026-01-27	61.6500	61.6500	61.6500	61.6500	+0.538%	2	27	-57.421%
2026-01-26	61.3200	61.3200	61.3200	61.3200	+14.681%	1	25	-57.192%
2026-01-20	54.2600	54.2600	53.4700	53.4700	-15.862%	3	26	-50.907%
2026-01-16	63.5500	63.5500	63.5500	63.5500	-22.970%	2	23	-58.694%
2025-12-16	82.5000	82.5000	82.5000	82.5000	-6.079%	1	23	-68.182%
2025-12-08	87.8400	87.8400	87.8400	87.8400	+17.906%	5	23	-70.116%
2025-11-07	74.5000	74.5000	74.5000	74.5000	-12.589%	1	23	-64.765%
2025-10-29	85.5500	85.5500	85.2300	85.2300	-1.582%	5	23	-69.201%
2025-10-20	86.6000	86.6000	86.6000	86.6000	+3.638%	2	27	-69.688%
2025-10-16	81.2500	83.5600	81.2500	83.5600	+7.404%	2	28	-68.585%
2025-10-14	77.7500	77.8000	77.7500	77.8000	+5.135%	2	27	-66.260%
2025-10-08	74.0000	74.0000	74.0000	74.0000	-9.734%	1	27	-64.527%
2025-10-06	73.7000	81.9800	73.7000	81.9800	+9.059%	2	26	-67.980%
2025-10-03	75.1700	75.1700	75.1700	75.1700	-5.327%	5	26	-65.079%
2025-09-19	79.4000	79.4000	79.4000	79.4000	+4.888%	1	21	-66.940%
2025-09-15	75.7000	75.7000	75.7000	75.7000	-4.298%	1	21	-65.324%
2025-09-12	78.9300	79.1000	78.9300	79.1000	+0.127%	6	22	-66.814%
2025-08-15	76.0500	79.0000	76.0500	79.0000	+8.368%	6	19	-66.772%
2025-08-13	73.0000	73.0000	72.7000	72.9000	+11.417%	3	14	-63.992%
2025-08-12	65.3500	65.4300	65.3500	65.4300	-12.410%	2	14	-59.881%
2025-08-07	74.7000	74.7000	74.7000	74.7000	-20.277%	1	12	-64.859%
2025-07-14	93.7000	93.7000	93.7000	93.7000	-13.345%	1	11	-71.985%
2025-07-08	108.1900	108.1900	108.1300	108.1300	+1.454%	2	10	-75.724%
2025-07-07	106.5800	106.5800	106.5800	106.5800	+3.245%	4	11	-75.371%
2025-07-02	103.3700	103.4000	103.2300	103.2300	-4.857%	4	15	-74.571%
2025-06-30	108.5000	108.5000	108.5000	108.5000	+1.118%	1	15	-75.806%
2025-06-25	107.3000	107.3000	107.3000	107.3000	+4.785%	2	15	-75.536%
2025-06-24	102.4000	102.4000	102.4000	102.4000	+2.760%	5	15	-74.365%
2025-06-23	97.6400	99.7500	97.3000	99.6500	+1.075%	26	20	-73.658%
2025-06-20	98.5900	98.5900	98.5900	98.5900	-4.095%	2	5	-73.375%
2025-06-11	102.8000	102.8000	102.8000	102.8000	0.000%	4	4	-74.465%