Dark

CRM20260918C185
CRM Sep 18 2026 185.00 Call (CRM260918C00185000)
option OPRA

EOD

Aug 13, 2026

22.60+41.250%(+6.60)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.5000	23.1000	15.3500	22.6000	+41.250%	46	2,148	0.000%
2026-08-12	18.3000	18.3000	15.6700	16.0000	-17.653%	31	2,153	+41.250%
2026-08-11	20.3000	20.7100	19.0100	19.4300	-1.320%	53	2,143	+16.315%
2026-08-10	15.4400	20.0000	15.4400	19.6900	+18.973%	41	2,141	+14.779%
2026-08-07	16.7400	18.0000	15.9600	16.5500	+23.507%	36	2,147	+36.556%
2026-08-06	13.5500	14.1000	12.3800	13.4000	-23.734%	626	2,155	+68.657%
2026-08-05	18.3000	19.4400	16.6500	17.5700	+5.843%	117	1,940	+28.628%
2026-08-04	14.1500	17.1500	14.1500	16.6000	+12.162%	220	1,934	+36.145%
2026-08-03	16.3500	18.6500	14.8000	14.8000	+11.867%	1,098	2,048	+52.703%
2026-07-31	11.5500	13.2500	11.3000	13.2300	+13.077%	179	2,722	+70.824%
2026-07-30	9.8300	11.9300	9.8300	11.7000	-26.738%	30	2,619	+93.162%
2026-07-29	13.3900	16.8500	13.3900	15.9700	+29.627%	157	2,609	+41.515%
2026-07-28	11.4000	14.2100	11.4000	12.3200	+40.800%	205	2,626	+83.442%
2026-07-27	6.7300	10.2200	6.3000	8.7500	+59.091%	177	2,592	+158.286%
2026-07-24	4.8000	5.5000	4.8000	5.5000	+40.665%	92	2,576	+310.909%
2026-07-23	4.7500	4.7500	3.6700	3.9100	-30.303%	33	2,540	+478.005%
2026-07-22	7.1200	7.1200	5.4300	5.6100	-33.214%	114	2,534	+302.852%
2026-07-21	8.5700	8.5700	8.0000	8.4000	-13.846%	35	2,464	+169.048%
2026-07-20	7.8000	10.5000	7.7500	9.7500	+13.372%	35	2,446	+131.795%
2026-07-17	8.4600	8.9000	8.1500	8.6000	-6.826%	48	2,446	+162.791%
2026-07-16	7.1500	9.9000	7.1500	9.2300	+25.578%	51	2,426	+144.854%
2026-07-15	8.7500	9.4500	7.2000	7.3500	-2.000%	63	2,411	+207.483%
2026-07-14	7.0000	9.1000	7.0000	7.5000	-13.892%	222	2,409	+201.333%
2026-07-13	7.1000	9.1500	7.1000	8.7100	+40.484%	171	2,269	+159.472%
2026-07-10	6.3000	6.3000	5.8000	6.2000	+6.897%	27	2,171	+264.516%
2026-07-09	5.2000	6.1500	4.5000	5.8000	-21.622%	44	2,198	+289.655%
2026-07-08	7.1000	7.4600	6.8400	7.4000	-13.853%	44	2,185	+205.405%
2026-07-07	9.1000	9.6000	8.5900	8.5900	+14.686%	147	2,150	+163.097%
2026-07-06	6.9000	7.9500	6.6000	7.4900	-0.133%	44	2,047	+201.736%
2026-07-02	6.3500	8.0000	6.3500	7.5000	+4.895%	35	2,048	+201.333%
2026-07-01	6.4400	7.8000	6.4400	7.1500	+39.376%	181	2,048	+216.084%
2026-06-30	4.9000	5.2000	4.7000	5.1300	-7.568%	36	1,887	+340.546%
2026-06-29	5.8500	5.9000	5.5000	5.5500	+0.909%	278	1,862	+307.207%
2026-06-26	4.9500	5.5000	4.8500	5.5000	+30.952%	113	1,790	+310.909%
2026-06-25	4.1000	4.4600	3.6000	4.2000	-14.286%	66	1,730	+438.095%
2026-06-24	5.0500	5.0500	4.9000	4.9000	-1.010%	6	1,746	+361.224%
2026-06-23	4.7000	5.3700	4.5000	4.9500	+19.277%	45	1,743	+356.566%
2026-06-22	4.5000	4.6900	3.7000	4.1500	-11.514%	270	1,739	+444.578%
2026-06-18	4.7500	5.3500	4.6200	4.6900	-13.148%	57	1,708	+381.876%
2026-06-17	6.8800	7.1900	5.4000	5.4000	-28.382%	123	1,708	+318.519%
2026-06-16	8.8500	8.8500	7.4500	7.5400	-17.143%	57	1,708	+199.735%
2026-06-15	10.0000	10.5000	9.1000	9.1000	-8.359%	42	1,707	+148.352%
2026-06-12	8.5500	9.9300	8.5000	9.9300	-7.628%	60	1,692	+127.593%
2026-06-11	10.2000	10.7500	9.2500	10.7500	-10.417%	56	1,674	+110.233%
2026-06-10	13.2500	13.6500	12.0000	12.0000	-11.243%	23	1,641	+88.333%
2026-06-09	17.1000	17.5000	12.6000	13.5200	-24.889%	114	1,643	+67.160%
2026-06-08	19.2500	19.2500	17.4800	18.0000	-9.411%	52	1,550	+25.556%
2026-06-05	21.5000	21.5000	19.5000	19.8700	-7.150%	16	1,537	+13.739%
2026-06-04	21.7000	22.0500	21.4000	21.4000	-4.889%	29	1,531	+5.607%
2026-06-03	24.4000	25.5400	22.5000	22.5000	-18.919%	12	1,549	+0.444%
2026-06-02	33.0000	33.0000	26.5000	27.7500	-25.101%	11	1,556	-18.559%
2026-06-01	28.3800	37.1600	28.3800	37.0500	+57.058%	77	1,550	-39.001%
2026-05-29	19.0000	24.7000	17.8400	23.5900	+63.253%	50	1,544	-4.197%
2026-05-28	13.3500	17.8500	13.3500	14.4500	-15.000%	110	1,551	+56.401%
2026-05-27	18.0000	20.2000	17.0000	17.0000	-4.225%	80	1,477	+32.941%
2026-05-26	17.1700	19.3200	17.1700	17.7500	-4.364%	27	1,474	+27.324%
2026-05-22	18.1000	18.5600	18.1000	18.5600	+13.865%	16	1,464	+21.767%
2026-05-21	15.9500	16.3000	15.9500	16.3000	-12.366%	3	1,461	+38.650%
2026-05-20	17.0000	18.6000	16.9500	18.6000	+2.479%	25	1,461	+21.505%
2026-05-19	21.8800	23.6000	18.1500	18.1500	-1.626%	24	1,453	+24.518%
2026-05-18	16.2500	18.9500	16.2500	18.4500	+18.650%	23	1,453	+22.493%
2026-05-15	14.5000	16.4900	14.5000	15.5500	+21.484%	74	1,453	+45.338%
2026-05-14	12.5000	13.3000	12.3500	12.8000	+6.667%	51	1,454	+76.563%
2026-05-13	12.6100	13.0000	11.7000	12.0000	-15.493%	41	1,422	+88.333%
2026-05-12	15.9000	16.1500	14.0500	14.2000	-18.857%	81	1,422	+59.155%
2026-05-11	19.0000	19.0000	17.5000	17.5000	-10.440%	15	1,422	+29.143%
2026-05-08	17.4200	19.5400	17.2400	19.5400	-9.746%	19	1,412	+15.660%
2026-05-07	21.4200	22.8000	21.4200	21.6500	+17.027%	29	1,413	+4.388%
2026-05-06	22.2500	22.2500	18.4500	18.5000	-18.753%	705	1,436	+22.162%
2026-05-05	21.5500	22.7700	19.7000	22.7700	+1.335%	26	758	-0.747%
2026-05-04	23.4500	24.5500	22.4700	22.4700	+5.891%	152	747	+0.579%
2026-05-01	21.9800	21.9800	20.6500	21.2200	+27.295%	31	744	+6.503%
2026-04-30	17.2500	17.5000	16.4000	16.6700	-13.850%	33	744	+35.573%
2026-04-29	19.0500	19.3500	19.0000	19.3500	-4.492%	22	723	+16.796%
2026-04-28	20.7000	20.7000	20.2600	20.2600	-2.969%	2	701	+11.550%
2026-04-27	19.6000	22.1000	19.6000	20.8800	+11.064%	20	700	+8.238%
2026-04-24	17.0500	18.8000	17.0500	18.8000	+25.333%	15	687	+20.213%
2026-04-23	17.3000	17.6500	14.9300	15.0000	-41.061%	52	679	+50.667%
2026-04-22	25.0300	25.6000	24.8100	25.4500	+6.042%	347	684	-11.198%
2026-04-21	22.4500	27.4000	22.4500	24.0000	+7.335%	8	349	-5.833%
2026-04-20	22.7000	23.8000	21.5600	22.3600	+12.475%	15	349	+1.073%
2026-04-17	22.4400	22.8900	19.8800	19.8800	+4.908%	16	348	+13.682%
2026-04-16	21.4000	21.4000	18.0000	18.9500	+5.278%	52	339	+19.261%
2026-04-15	17.0000	18.5400	16.7100	18.0000	+23.967%	6	297	+25.556%
2026-04-14	17.2000	17.2000	14.3000	14.5200	-6.019%	48	299	+55.647%
2026-04-13	15.5000	15.7000	15.3000	15.4500	+25.101%	8	266	+46.278%
2026-04-10	12.4000	12.7000	12.2100	12.3500	-11.279%	33	260	+82.996%
2026-04-09	13.9600	14.3000	13.9200	13.9200	-19.538%	13	254	+62.356%
2026-04-08	21.0000	21.0000	17.3000	17.3000	-20.092%	164	247	+30.636%
2026-04-07	21.5500	21.6500	21.5500	21.6500	-3.348%	13	102	+4.388%
2026-04-06	22.4000	22.4000	22.4000	22.4000	-4.883%	1	96	+0.893%
2026-04-01	23.7500	23.7500	22.9000	23.5500	-2.282%	3	96	-4.034%
2026-03-31	24.1500	24.1500	24.1000	24.1000	+3.879%	2	97	-6.224%
2026-03-30	21.5200	23.2000	21.5200	23.2000	+14.286%	3	99	-2.586%
2026-03-27	20.9000	20.9000	20.0000	20.3000	-12.763%	14	100	+11.330%
2026-03-26	23.8000	23.8500	23.2700	23.2700	+11.074%	6	96	-2.879%
2026-03-25	23.6000	24.3000	20.5000	20.9500	-7.301%	14	97	+7.876%
2026-03-24	23.4500	23.9000	22.6000	22.6000	-23.649%	35	96	0.000%
2026-03-20	29.4700	29.6000	29.4700	29.6000	+0.407%	4	94	-23.649%
2026-03-19	31.5000	31.5000	29.4800	29.4800	-3.026%	5	96	-23.338%
2026-03-17	30.4000	30.4000	30.4000	30.4000	-10.981%	4	97	-25.658%
2026-03-12	35.0000	35.0000	34.1500	34.1500	+16.354%	2	97	-33.821%
2026-03-11	29.2500	29.3500	29.2000	29.3500	-16.167%	4	98	-22.998%
2026-02-26	35.0100	35.0100	35.0100	35.0100	+17.247%	1	98	-35.447%
2026-02-25	28.8500	29.8600	28.8500	29.8600	+7.604%	5	94	-24.313%
2026-02-24	28.3000	29.1500	27.7500	27.7500	+21.604%	7	94	-18.559%
2026-02-23	22.8200	22.8200	22.8200	22.8200	-16.502%	1	89	-0.964%
2026-02-19	27.5000	27.5000	27.3300	27.3300	-8.748%	2	89	-17.307%
2026-02-17	29.9500	29.9500	29.9500	29.9500	-0.926%	5	87	-24.541%
2026-02-13	30.4100	30.4100	30.2300	30.2300	+19.486%	4	82	-25.240%
2026-02-12	28.0000	28.0000	25.2500	25.3000	-6.539%	49	82	-10.672%
2026-02-11	27.1500	27.1500	27.0700	27.0700	-17.192%	5	36	-16.513%
2026-02-10	32.6900	32.6900	32.6900	32.6900	+1.648%	1	36	-30.866%
2026-02-09	32.1500	32.1600	32.1500	32.1600	+10.858%	12	36	-29.726%
2026-02-06	29.0100	29.0100	29.0100	29.0100	-14.802%	1	32	-22.096%
2026-02-04	34.0500	34.0500	34.0500	34.0500	+4.448%	2	32	-33.627%
2026-02-03	32.6000	32.6000	32.6000	32.6000	-41.261%	1	32	-30.675%
2026-01-27	55.5000	55.5000	55.5000	55.5000	-3.846%	1	31	-59.279%
2026-01-26	57.7200	57.7200	57.7200	57.7200	+13.734%	1	31	-60.845%
2026-01-21	50.7500	50.7500	50.7500	50.7500	-12.425%	7	31	-55.468%
2026-01-16	57.9500	57.9500	57.9500	57.9500	-10.778%	1	24	-61.001%
2026-01-14	64.9500	64.9500	64.9500	64.9500	-5.801%	1	24	-65.204%
2026-01-13	69.0000	69.0000	68.9500	68.9500	-17.425%	10	23	-67.223%
2026-01-05	83.6200	83.6200	83.5000	83.5000	+0.845%	2	29	-72.934%
2025-12-19	82.8000	82.8000	82.8000	82.8000	-1.099%	3	29	-72.705%
2025-12-08	83.7200	83.7200	83.7200	83.7200	-0.923%	5	29	-73.005%
2025-12-05	84.5000	84.5000	84.5000	84.5000	+27.163%	1	30	-73.254%
2025-12-03	66.4500	66.4500	66.4500	66.4500	+9.835%	1	30	-65.989%
2025-11-26	60.5000	60.5000	60.5000	60.5000	-4.874%	5	25	-62.645%
2025-11-25	63.6000	63.6000	63.6000	63.6000	-13.174%	1	25	-64.465%
2025-11-11	73.2500	73.2500	73.2500	73.2500	-15.756%	1	24	-69.147%
2025-11-03	86.9500	86.9500	86.9500	86.9500	+6.361%	2	23	-74.008%
2025-10-29	81.7500	81.7500	81.7500	81.7500	-1.920%	3	23	-72.355%
2025-10-20	83.4000	83.4000	83.3500	83.3500	+15.523%	2	26	-72.885%
2025-10-15	72.1500	72.1500	72.1500	72.1500	-3.800%	3	27	-68.676%
2025-10-14	75.0000	75.0000	75.0000	75.0000	+7.143%	10	27	-69.867%
2025-10-08	70.0000	70.0000	70.0000	70.0000	-10.463%	1	21	-67.714%
2025-10-06	78.1800	78.1800	78.1800	78.1800	+9.480%	2	21	-71.092%
2025-10-03	71.4100	71.4100	71.4100	71.4100	+5.015%	5	21	-68.352%
2025-09-30	68.0000	68.0000	68.0000	68.0000	-7.859%	1	18	-66.765%
2025-09-29	73.8000	73.8000	73.8000	73.8000	+2.457%	2	17	-69.377%
2025-09-15	72.0300	72.0300	72.0300	72.0300	-8.417%	1	17	-68.624%
2025-09-05	78.6500	78.6500	78.6500	78.6500	+12.037%	1	17	-71.265%
2025-09-04	70.2000	70.2000	70.2000	70.2000	-10.322%	1	18	-67.806%
2025-08-25	78.2800	78.2800	78.2800	78.2800	-2.758%	1	18	-71.129%
2025-08-22	79.5000	80.5000	79.5000	80.5000	+8.637%	3	18	-71.925%
2025-08-18	74.1000	74.1000	74.1000	74.1000	-1.266%	1	16	-69.501%
2025-08-15	72.5000	75.0500	72.5000	75.0500	+10.857%	14	16	-69.887%
2025-08-14	67.7000	67.7000	67.7000	67.7000	-3.630%	4	5	-66.617%
2025-08-11	70.2500	70.2500	70.2500	70.2500	-1.056%	1	2	-67.829%
2025-08-07	71.0000	71.0000	71.0000	71.0000	0.000%	1	1	-68.169%