Dark

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

EOD

Jun 29, 2026

5.55+0.909%(+0.05)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.8500	5.9000	5.5000	5.5500	+0.909%	278	1,862	0.000%
2026-06-26	4.9500	5.5000	4.8500	5.5000	+30.952%	113	1,790	+0.909%
2026-06-25	4.1000	4.4600	3.6000	4.2000	-14.286%	66	1,730	+32.143%
2026-06-24	5.0500	5.0500	4.9000	4.9000	-1.010%	6	1,746	+13.265%
2026-06-23	4.7000	5.3700	4.5000	4.9500	+19.277%	45	1,743	+12.121%
2026-06-22	4.5000	4.6900	3.7000	4.1500	-11.514%	270	1,739	+33.735%
2026-06-18	4.7500	5.3500	4.6200	4.6900	-13.148%	57	1,708	+18.337%
2026-06-17	6.8800	7.1900	5.4000	5.4000	-28.382%	123	1,708	+2.778%
2026-06-16	8.8500	8.8500	7.4500	7.5400	-17.143%	57	1,708	-26.393%
2026-06-15	10.0000	10.5000	9.1000	9.1000	-8.359%	42	1,707	-39.011%
2026-06-12	8.5500	9.9300	8.5000	9.9300	-7.628%	60	1,692	-44.109%
2026-06-11	10.2000	10.7500	9.2500	10.7500	-10.417%	56	1,674	-48.372%
2026-06-10	13.2500	13.6500	12.0000	12.0000	-11.243%	23	1,641	-53.750%
2026-06-09	17.1000	17.5000	12.6000	13.5200	-24.889%	114	1,643	-58.950%
2026-06-08	19.2500	19.2500	17.4800	18.0000	-9.411%	52	1,550	-69.167%
2026-06-05	21.5000	21.5000	19.5000	19.8700	-7.150%	16	1,537	-72.068%
2026-06-04	21.7000	22.0500	21.4000	21.4000	-4.889%	29	1,531	-74.065%
2026-06-03	24.4000	25.5400	22.5000	22.5000	-18.919%	12	1,549	-75.333%
2026-06-02	33.0000	33.0000	26.5000	27.7500	-25.101%	11	1,556	-80.000%
2026-06-01	28.3800	37.1600	28.3800	37.0500	+57.058%	77	1,550	-85.020%
2026-05-29	19.0000	24.7000	17.8400	23.5900	+63.253%	50	1,544	-76.473%
2026-05-28	13.3500	17.8500	13.3500	14.4500	-15.000%	110	1,551	-61.592%
2026-05-27	18.0000	20.2000	17.0000	17.0000	-4.225%	80	1,477	-67.353%
2026-05-26	17.1700	19.3200	17.1700	17.7500	-4.364%	27	1,474	-68.732%
2026-05-22	18.1000	18.5600	18.1000	18.5600	+13.865%	16	1,464	-70.097%
2026-05-21	15.9500	16.3000	15.9500	16.3000	-12.366%	3	1,461	-65.951%
2026-05-20	17.0000	18.6000	16.9500	18.6000	+2.479%	25	1,461	-70.161%
2026-05-19	21.8800	23.6000	18.1500	18.1500	-1.626%	24	1,453	-69.421%
2026-05-18	16.2500	18.9500	16.2500	18.4500	+18.650%	23	1,453	-69.919%
2026-05-15	14.5000	16.4900	14.5000	15.5500	+21.484%	74	1,453	-64.309%
2026-05-14	12.5000	13.3000	12.3500	12.8000	+6.667%	51	1,454	-56.641%
2026-05-13	12.6100	13.0000	11.7000	12.0000	-15.493%	41	1,422	-53.750%
2026-05-12	15.9000	16.1500	14.0500	14.2000	-18.857%	81	1,422	-60.915%
2026-05-11	19.0000	19.0000	17.5000	17.5000	-10.440%	15	1,422	-68.286%
2026-05-08	17.4200	19.5400	17.2400	19.5400	-9.746%	19	1,412	-71.597%
2026-05-07	21.4200	22.8000	21.4200	21.6500	+17.027%	29	1,413	-74.365%
2026-05-06	22.2500	22.2500	18.4500	18.5000	-18.753%	705	1,436	-70.000%
2026-05-05	21.5500	22.7700	19.7000	22.7700	+1.335%	26	758	-75.626%
2026-05-04	23.4500	24.5500	22.4700	22.4700	+5.891%	152	747	-75.300%
2026-05-01	21.9800	21.9800	20.6500	21.2200	+27.295%	31	744	-73.845%
2026-04-30	17.2500	17.5000	16.4000	16.6700	-13.850%	33	744	-66.707%
2026-04-29	19.0500	19.3500	19.0000	19.3500	-4.492%	22	723	-71.318%
2026-04-28	20.7000	20.7000	20.2600	20.2600	-2.969%	2	701	-72.606%
2026-04-27	19.6000	22.1000	19.6000	20.8800	+11.064%	20	700	-73.420%
2026-04-24	17.0500	18.8000	17.0500	18.8000	+25.333%	15	687	-70.479%
2026-04-23	17.3000	17.6500	14.9300	15.0000	-41.061%	52	679	-63.000%
2026-04-22	25.0300	25.6000	24.8100	25.4500	+6.042%	347	684	-78.193%
2026-04-21	22.4500	27.4000	22.4500	24.0000	+7.335%	8	349	-76.875%
2026-04-20	22.7000	23.8000	21.5600	22.3600	+12.475%	15	349	-75.179%
2026-04-17	22.4400	22.8900	19.8800	19.8800	+4.908%	16	348	-72.082%
2026-04-16	21.4000	21.4000	18.0000	18.9500	+5.278%	52	339	-70.712%
2026-04-15	17.0000	18.5400	16.7100	18.0000	+23.967%	6	297	-69.167%
2026-04-14	17.2000	17.2000	14.3000	14.5200	-6.019%	48	299	-61.777%
2026-04-13	15.5000	15.7000	15.3000	15.4500	+25.101%	8	266	-64.078%
2026-04-10	12.4000	12.7000	12.2100	12.3500	-11.279%	33	260	-55.061%
2026-04-09	13.9600	14.3000	13.9200	13.9200	-19.538%	13	254	-60.129%
2026-04-08	21.0000	21.0000	17.3000	17.3000	-20.092%	164	247	-67.919%
2026-04-07	21.5500	21.6500	21.5500	21.6500	-3.348%	13	102	-74.365%
2026-04-06	22.4000	22.4000	22.4000	22.4000	-4.883%	1	96	-75.223%
2026-04-01	23.7500	23.7500	22.9000	23.5500	-2.282%	3	96	-76.433%
2026-03-31	24.1500	24.1500	24.1000	24.1000	+3.879%	2	97	-76.971%
2026-03-30	21.5200	23.2000	21.5200	23.2000	+14.286%	3	99	-76.078%
2026-03-27	20.9000	20.9000	20.0000	20.3000	-12.763%	14	100	-72.660%
2026-03-26	23.8000	23.8500	23.2700	23.2700	+11.074%	6	96	-76.150%
2026-03-25	23.6000	24.3000	20.5000	20.9500	-7.301%	14	97	-73.508%
2026-03-24	23.4500	23.9000	22.6000	22.6000	-23.649%	35	96	-75.442%
2026-03-20	29.4700	29.6000	29.4700	29.6000	+0.407%	4	94	-81.250%
2026-03-19	31.5000	31.5000	29.4800	29.4800	-3.026%	5	96	-81.174%
2026-03-17	30.4000	30.4000	30.4000	30.4000	-10.981%	4	97	-81.743%
2026-03-12	35.0000	35.0000	34.1500	34.1500	+16.354%	2	97	-83.748%
2026-03-11	29.2500	29.3500	29.2000	29.3500	-16.167%	4	98	-81.090%
2026-02-26	35.0100	35.0100	35.0100	35.0100	+17.247%	1	98	-84.147%
2026-02-25	28.8500	29.8600	28.8500	29.8600	+7.604%	5	94	-81.413%
2026-02-24	28.3000	29.1500	27.7500	27.7500	+21.604%	7	94	-80.000%
2026-02-23	22.8200	22.8200	22.8200	22.8200	-16.502%	1	89	-75.679%
2026-02-19	27.5000	27.5000	27.3300	27.3300	-8.748%	2	89	-79.693%
2026-02-17	29.9500	29.9500	29.9500	29.9500	-0.926%	5	87	-81.469%
2026-02-13	30.4100	30.4100	30.2300	30.2300	+19.486%	4	82	-81.641%
2026-02-12	28.0000	28.0000	25.2500	25.3000	-6.539%	49	82	-78.063%
2026-02-11	27.1500	27.1500	27.0700	27.0700	-17.192%	5	36	-79.498%
2026-02-10	32.6900	32.6900	32.6900	32.6900	+1.648%	1	36	-83.022%
2026-02-09	32.1500	32.1600	32.1500	32.1600	+10.858%	12	36	-82.743%
2026-02-06	29.0100	29.0100	29.0100	29.0100	-14.802%	1	32	-80.869%
2026-02-04	34.0500	34.0500	34.0500	34.0500	+4.448%	2	32	-83.700%
2026-02-03	32.6000	32.6000	32.6000	32.6000	-41.261%	1	32	-82.975%
2026-01-27	55.5000	55.5000	55.5000	55.5000	-3.846%	1	31	-90.000%
2026-01-26	57.7200	57.7200	57.7200	57.7200	+13.734%	1	31	-90.385%
2026-01-21	50.7500	50.7500	50.7500	50.7500	-12.425%	7	31	-89.064%
2026-01-16	57.9500	57.9500	57.9500	57.9500	-10.778%	1	24	-90.423%
2026-01-14	64.9500	64.9500	64.9500	64.9500	-5.801%	1	24	-91.455%
2026-01-13	69.0000	69.0000	68.9500	68.9500	-17.425%	10	23	-91.951%
2026-01-05	83.6200	83.6200	83.5000	83.5000	+0.845%	2	29	-93.353%
2025-12-19	82.8000	82.8000	82.8000	82.8000	-1.099%	3	29	-93.297%
2025-12-08	83.7200	83.7200	83.7200	83.7200	-0.923%	5	29	-93.371%
2025-12-05	84.5000	84.5000	84.5000	84.5000	+27.163%	1	30	-93.432%
2025-12-03	66.4500	66.4500	66.4500	66.4500	+9.835%	1	30	-91.648%
2025-11-26	60.5000	60.5000	60.5000	60.5000	-4.874%	5	25	-90.826%
2025-11-25	63.6000	63.6000	63.6000	63.6000	-13.174%	1	25	-91.274%
2025-11-11	73.2500	73.2500	73.2500	73.2500	-15.756%	1	24	-92.423%
2025-11-03	86.9500	86.9500	86.9500	86.9500	+6.361%	2	23	-93.617%
2025-10-29	81.7500	81.7500	81.7500	81.7500	-1.920%	3	23	-93.211%
2025-10-20	83.4000	83.4000	83.3500	83.3500	+15.523%	2	26	-93.341%
2025-10-15	72.1500	72.1500	72.1500	72.1500	-3.800%	3	27	-92.308%
2025-10-14	75.0000	75.0000	75.0000	75.0000	+7.143%	10	27	-92.600%
2025-10-08	70.0000	70.0000	70.0000	70.0000	-10.463%	1	21	-92.071%
2025-10-06	78.1800	78.1800	78.1800	78.1800	+9.480%	2	21	-92.901%
2025-10-03	71.4100	71.4100	71.4100	71.4100	+5.015%	5	21	-92.228%
2025-09-30	68.0000	68.0000	68.0000	68.0000	-7.859%	1	18	-91.838%
2025-09-29	73.8000	73.8000	73.8000	73.8000	+2.457%	2	17	-92.480%
2025-09-15	72.0300	72.0300	72.0300	72.0300	-8.417%	1	17	-92.295%
2025-09-05	78.6500	78.6500	78.6500	78.6500	+12.037%	1	17	-92.943%
2025-09-04	70.2000	70.2000	70.2000	70.2000	-10.322%	1	18	-92.094%
2025-08-25	78.2800	78.2800	78.2800	78.2800	-2.758%	1	18	-92.910%
2025-08-22	79.5000	80.5000	79.5000	80.5000	+8.637%	3	18	-93.106%
2025-08-18	74.1000	74.1000	74.1000	74.1000	-1.266%	1	16	-92.510%
2025-08-15	72.5000	75.0500	72.5000	75.0500	+10.857%	14	16	-92.605%
2025-08-14	67.7000	67.7000	67.7000	67.7000	-3.630%	4	5	-91.802%
2025-08-11	70.2500	70.2500	70.2500	70.2500	-1.056%	1	2	-92.100%
2025-08-07	71.0000	71.0000	71.0000	71.0000	0.000%	1	1	-92.183%