Dark

CRM20260918C190
CRM Sep 18 2026 190.00 Call (CRM260918C00190000)
option OPRA

EOD

Aug 13, 2026

19.35+46.148%(+6.11)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.0500	19.8100	12.5500	19.3500	+46.148%	299	5,489	0.000%
2026-08-12	13.8800	14.4200	12.9000	13.2400	-16.096%	91	5,464	+46.148%
2026-08-11	16.0000	17.3500	15.6200	15.7800	-4.073%	43	5,440	+22.624%
2026-08-10	13.4000	17.1800	13.4000	16.4500	+15.439%	149	5,432	+17.629%
2026-08-07	13.8000	15.5900	13.3000	14.2500	+25.110%	113	5,524	+35.789%
2026-08-06	11.5800	11.5800	10.4500	11.3900	-25.066%	146	5,544	+69.886%
2026-08-05	16.0000	16.5000	14.1000	15.2000	+4.900%	233	5,514	+27.303%
2026-08-04	10.3000	14.7100	10.2000	14.4900	+18.770%	141	5,519	+33.540%
2026-08-03	13.8500	16.1000	12.2000	12.2000	+11.416%	233	5,514	+58.607%
2026-07-31	8.3700	11.0000	8.3700	10.9500	+16.366%	106	5,479	+76.712%
2026-07-30	9.6400	10.0400	8.2500	9.4100	-31.762%	96	5,467	+105.632%
2026-07-29	11.5000	14.6000	11.1000	13.7900	+32.596%	874	5,468	+40.319%
2026-07-28	8.9000	11.8500	8.9000	10.4000	+45.049%	753	5,358	+86.058%
2026-07-27	5.8000	8.5400	5.7000	7.1700	+59.333%	589	5,671	+169.874%
2026-07-24	3.4500	4.5000	3.4500	4.5000	+47.541%	76	5,727	+330.000%
2026-07-23	3.5500	4.0500	2.9100	3.0500	-32.222%	331	5,694	+534.426%
2026-07-22	6.0000	6.0000	4.2500	4.5000	-33.628%	670	5,692	+330.000%
2026-07-21	7.0000	7.2000	6.4700	6.7800	-18.996%	27	5,746	+185.398%
2026-07-20	6.0000	8.5300	6.0000	8.3700	+15.448%	97	5,728	+131.183%
2026-07-17	7.4000	8.5000	6.7300	7.2500	-4.101%	67	5,654	+166.897%
2026-07-16	6.5700	8.2000	6.0000	7.5600	+28.571%	396	5,678	+155.952%
2026-07-15	7.4900	7.9500	5.8500	5.8800	-14.161%	121	5,620	+229.082%
2026-07-14	5.0600	7.5200	5.0600	6.8500	+1.032%	235	5,616	+182.482%
2026-07-13	6.3000	7.7000	5.9800	6.7800	+38.367%	156	5,446	+185.398%
2026-07-10	5.4500	5.6000	4.8500	4.9000	+4.255%	48	5,434	+294.898%
2026-07-09	4.3000	5.1000	3.5500	4.7000	-24.800%	36	5,439	+311.702%
2026-07-08	6.0000	6.2500	5.5000	6.2500	-14.384%	65	5,450	+209.600%
2026-07-07	7.2500	8.1200	6.6800	7.3000	+15.873%	222	5,447	+165.068%
2026-07-06	5.7600	6.6100	5.7600	6.3000	+2.439%	206	5,466	+207.143%
2026-07-02	6.3700	6.6000	6.0000	6.1500	+3.188%	61	5,601	+214.634%
2026-07-01	4.7500	6.5900	4.7500	5.9600	+43.614%	571	5,601	+224.664%
2026-06-30	4.1900	4.1900	3.7500	4.1500	-12.632%	26	5,749	+366.265%
2026-06-29	5.0500	5.2000	4.6200	4.7500	-1.042%	11	5,750	+307.368%
2026-06-26	3.7600	4.8000	3.7500	4.8000	+46.341%	91	5,748	+303.125%
2026-06-25	3.1500	4.0000	3.1000	3.2800	-21.905%	709	5,748	+489.939%
2026-06-24	4.5000	4.5300	4.0500	4.2000	-0.238%	102	5,234	+360.714%
2026-06-23	2.9900	4.4500	2.9900	4.2100	+15.342%	148	5,224	+359.620%
2026-06-22	3.6500	4.1300	3.1500	3.6500	-12.048%	1,558	5,227	+430.137%
2026-06-18	4.0000	4.5000	3.8000	4.1500	-11.702%	180	3,761	+366.265%
2026-06-17	5.6800	6.4000	4.6100	4.7000	-27.692%	117	3,761	+311.702%
2026-06-16	7.6800	8.1100	6.3000	6.5000	-16.880%	76	3,761	+197.692%
2026-06-15	9.8200	9.8200	7.8200	7.8200	-5.783%	352	3,753	+147.442%
2026-06-12	8.1500	8.5000	7.3500	8.3000	-8.691%	33	3,755	+133.133%
2026-06-11	9.0000	9.4400	7.6800	9.0900	-12.174%	367	3,742	+112.871%
2026-06-10	11.1000	11.7000	10.2500	10.3500	-14.250%	117	3,615	+86.957%
2026-06-09	14.1300	14.2300	11.1200	12.0700	-24.088%	87	3,586	+60.315%
2026-06-08	16.0100	16.6700	15.2200	15.9000	-9.091%	34	3,578	+21.698%
2026-06-05	21.0000	21.0000	16.9000	17.4900	-9.612%	80	3,575	+10.635%
2026-06-04	22.4100	22.4100	18.7700	19.3500	-6.068%	97	3,576	0.000%
2026-06-03	22.0300	22.3900	20.1500	20.6000	-22.875%	161	3,595	-6.068%
2026-06-02	29.0500	29.0500	24.3000	26.7100	-21.441%	31	3,595	-27.555%
2026-06-01	25.7500	34.6000	25.7500	34.0000	+63.226%	178	3,595	-43.088%
2026-05-29	15.3000	22.8500	15.3000	20.8300	+67.984%	353	3,599	-7.105%
2026-05-28	12.0000	15.7100	12.0000	12.4000	-19.481%	39	3,483	+56.048%
2026-05-27	17.0000	17.4000	15.1000	15.4000	-4.644%	81	3,484	+25.649%
2026-05-26	15.8000	17.2500	15.8000	16.1500	+2.801%	13	3,482	+19.814%
2026-05-22	16.4000	16.7100	15.1200	15.7100	+11.261%	24	3,474	+23.170%
2026-05-21	14.1200	14.1200	14.1200	14.1200	-13.215%	3	3,474	+37.040%
2026-05-20	13.8200	16.2700	13.8200	16.2700	+3.631%	47	3,474	+18.931%
2026-05-19	19.5900	20.9500	15.6500	15.7000	-3.563%	285	2,140	+23.248%
2026-05-18	16.0000	16.4800	15.6500	16.2800	+12.664%	1,114	2,140	+18.857%
2026-05-15	13.6400	14.5000	13.6400	14.4500	+30.180%	70	2,140	+33.910%
2026-05-14	10.6000	11.7000	10.5000	11.1000	+3.064%	39	2,138	+74.324%
2026-05-13	11.3000	11.3400	10.3000	10.7700	-13.494%	35	2,058	+79.666%
2026-05-12	14.0000	14.2500	12.2500	12.4500	-17.822%	40	2,058	+55.422%
2026-05-11	16.9000	16.9000	15.0000	15.1500	-13.181%	41	2,058	+27.723%
2026-05-08	15.9500	17.4500	15.5500	17.4500	-15.904%	37	2,063	+10.888%
2026-05-07	21.0500	21.1000	20.2800	20.7500	+23.512%	12	2,072	-6.747%
2026-05-06	18.2700	19.4000	16.5500	16.8000	-16.873%	7	2,078	+15.179%
2026-05-05	20.4500	20.4500	20.1700	20.2100	+1.050%	6	2,078	-4.255%
2026-05-04	20.0300	22.2000	20.0000	20.0000	+5.932%	124	2,078	-3.250%
2026-05-01	19.3300	19.3400	18.2000	18.8800	+19.873%	63	2,071	+2.489%
2026-04-30	15.4000	15.7500	14.5500	15.7500	-12.256%	56	2,071	+22.857%
2026-04-29	17.2000	17.9500	17.2000	17.9500	+0.560%	49	2,080	+7.799%
2026-04-28	18.6900	18.9500	17.8500	17.8500	-0.833%	95	2,059	+8.403%
2026-04-27	15.7500	19.9000	15.7500	18.0000	+7.463%	57	1,968	+7.500%
2026-04-24	15.2000	16.7500	14.8000	16.7500	+15.917%	20	1,961	+15.522%
2026-04-23	17.4500	17.4500	13.4500	14.4500	-36.005%	213	1,959	+33.910%
2026-04-22	22.6000	23.1300	21.3500	22.5800	+4.440%	143	1,934	-14.305%
2026-04-21	20.2000	24.9000	20.2000	21.6200	+10.138%	65	1,941	-10.500%
2026-04-20	19.4300	20.8000	19.4300	19.6300	+8.693%	39	1,941	-1.426%
2026-04-17	20.5700	20.5700	18.0600	18.0600	+4.393%	166	1,910	+7.143%
2026-04-16	18.3500	18.6500	15.8800	17.3000	+15.719%	103	1,808	+11.850%
2026-04-15	14.6000	14.9500	14.4800	14.9500	+17.717%	12	1,773	+29.431%
2026-04-14	14.7200	14.7200	12.5500	12.7000	-5.926%	159	1,768	+52.362%
2026-04-13	11.4000	13.8500	11.3900	13.5000	+26.761%	61	1,640	+43.333%
2026-04-10	11.1600	11.1600	10.5000	10.6500	-15.476%	36	1,647	+81.690%
2026-04-09	14.0000	14.0000	11.8500	12.6000	-15.266%	42	1,626	+53.571%
2026-04-08	20.0000	20.0000	14.7800	14.8700	-22.552%	116	1,625	+30.128%
2026-04-07	19.7900	19.7900	18.9800	19.2000	-3.518%	5	1,610	+0.781%
2026-04-06	19.9000	19.9000	19.9000	19.9000	-3.445%	2	1,609	-2.764%
2026-04-02	18.9600	20.7500	18.9600	20.6100	-1.009%	33	1,599	-6.114%
2026-04-01	20.9500	21.0500	20.8200	20.8200	-2.801%	9	1,599	-7.061%
2026-03-31	21.6000	21.6000	21.4200	21.4200	+3.478%	8	1,599	-9.664%
2026-03-30	20.1000	21.1500	20.1000	20.7000	+15.320%	9	1,599	-6.522%
2026-03-27	19.0000	19.0000	17.9500	17.9500	-11.489%	23	1,598	+7.799%
2026-03-26	21.4500	21.4500	20.2000	20.2800	+8.449%	19	1,596	-4.586%
2026-03-25	19.8000	19.9500	18.6500	18.7000	-6.733%	1,069	1,588	+3.476%
2026-03-24	21.9500	21.9500	20.0500	20.0500	-24.197%	35	598	-3.491%
2026-03-20	26.1500	27.1000	26.1500	26.4500	-4.788%	30	585	-26.843%
2026-03-19	29.0000	29.0000	27.7800	27.7800	+2.509%	6	573	-30.346%
2026-03-18	25.6500	27.1000	25.5500	27.1000	+0.557%	79	572	-28.598%
2026-03-17	28.1000	28.1000	26.9500	26.9500	-4.770%	39	565	-28.200%
2026-03-16	28.3000	28.3000	28.3000	28.3000	+9.903%	12	553	-31.625%
2026-03-13	25.9000	26.2500	25.7500	25.7500	-19.782%	16	553	-24.854%
2026-03-12	29.6500	32.1000	29.6500	32.1000	+17.582%	12	554	-39.720%
2026-03-11	30.0000	31.0000	26.4500	27.3000	-5.208%	30	559	-29.121%
2026-03-10	28.8000	28.8000	28.8000	28.8000	-7.276%	2	571	-32.813%
2026-03-09	31.0600	31.0600	31.0600	31.0600	-4.665%	4	572	-37.701%
2026-03-06	31.4000	32.5800	31.4000	32.5800	-5.153%	4	574	-40.608%
2026-03-05	32.9500	34.3500	32.9500	34.3500	+22.679%	6	575	-43.668%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-12.500%	1	577	-30.893%
2026-03-03	31.8500	32.0000	30.2000	32.0000	+12.163%	16	577	-39.531%
2026-03-02	29.2000	29.2000	28.3200	28.5300	-2.794%	6	577	-32.177%
2026-02-27	28.0000	29.3500	27.3000	29.3500	-9.274%	4	577	-34.072%
2026-02-26	29.1500	32.3500	29.1500	32.3500	+12.248%	25	576	-40.185%
2026-02-25	26.5000	28.8200	26.5000	28.8200	+13.020%	38	560	-32.859%
2026-02-24	25.6500	26.0000	24.5500	25.5000	+16.438%	58	560	-24.118%
2026-02-23	20.5500	22.1300	20.5500	21.9000	-9.015%	12	570	-11.644%
2026-02-20	26.9500	27.0700	24.0700	24.0700	-2.154%	113	573	-19.609%
2026-02-19	24.6700	24.6700	24.6000	24.6000	-6.748%	2	582	-21.341%
2026-02-18	24.2200	26.3800	24.0300	26.3800	+3.451%	15	581	-26.649%
2026-02-17	24.9000	25.5000	24.9000	25.5000	-7.138%	501	575	-24.118%
2026-02-13	29.8000	29.8000	27.4600	27.4600	+7.182%	11	139	-29.534%
2026-02-12	25.7500	25.7500	23.2500	25.6200	+2.235%	48	139	-24.473%
2026-02-11	26.2400	26.2400	25.0000	25.0600	-15.906%	14	92	-22.785%
2026-02-10	32.2200	32.2200	29.7000	29.8000	-3.247%	49	92	-35.067%
2026-02-09	29.6900	30.8000	29.2000	30.8000	+12.122%	8	68	-37.175%
2026-02-06	29.5200	29.5200	26.7500	27.4700	-1.080%	20	62	-29.560%
2026-02-05	32.0600	32.0600	27.6000	27.7700	+4.398%	11	51	-30.320%
2026-02-04	29.3000	29.3000	26.5000	26.6000	-11.037%	4	46	-27.256%
2026-02-03	32.2500	32.2500	29.5000	29.9000	-24.495%	9	43	-35.284%
2026-01-29	39.8000	39.8700	39.6000	39.6000	-23.300%	7	34	-51.136%
2026-01-27	51.6300	51.6300	51.6300	51.6300	-2.197%	5	31	-62.522%
2026-01-23	52.7900	52.7900	52.7900	52.7900	+4.742%	1	30	-63.345%
2026-01-22	50.4000	50.4000	50.4000	50.4000	+6.464%	1	29	-61.607%
2026-01-21	47.3400	47.3400	47.3400	47.3400	-16.286%	1	28	-59.125%
2026-01-15	56.5500	56.5500	56.5500	56.5500	-13.000%	1	27	-65.782%
2026-01-13	65.1500	65.1500	65.0000	65.0000	-18.229%	10	27	-70.231%
2026-01-05	79.2900	79.4900	79.2900	79.4900	-3.061%	2	26	-75.657%
2025-12-09	82.0000	82.0000	82.0000	82.0000	+15.493%	1	26	-76.402%
2025-12-04	71.0000	71.0000	71.0000	71.0000	+10.248%	1	27	-72.746%
2025-12-03	64.4000	64.4000	64.4000	64.4000	+4.937%	1	28	-69.953%
2025-12-02	61.3700	61.3700	61.3700	61.3700	+8.103%	1	27	-68.470%
2025-11-24	56.7700	56.7700	56.7700	56.7700	-13.723%	1	27	-65.915%
2025-11-07	65.8000	65.8000	65.8000	65.8000	-1.791%	1	28	-70.593%
2025-11-06	65.0000	67.0000	65.0000	67.0000	-16.770%	3	29	-71.119%
2025-10-27	80.5000	80.5000	80.5000	80.5000	-0.025%	1	29	-75.963%
2025-10-23	81.1500	81.1500	80.5200	80.5200	-8.344%	3	29	-75.969%
2025-10-21	87.8500	87.8500	87.8500	87.8500	+10.992%	1	29	-77.974%
2025-10-20	79.2000	79.2000	79.1500	79.1500	+4.834%	4	30	-75.553%
2025-10-16	78.6600	78.6600	75.5000	75.5000	+5.816%	2	30	-74.371%
2025-10-14	71.3500	71.3500	71.3500	71.3500	+3.661%	6	30	-72.880%
2025-10-08	68.8300	68.8300	68.8300	68.8300	+1.744%	1	30	-71.887%
2025-10-07	67.6500	67.6500	67.6500	67.6500	+6.034%	1	30	-71.397%
2025-10-01	63.8000	63.8000	63.8000	63.8000	-4.477%	1	30	-69.671%
2025-09-30	66.8000	66.8000	66.7900	66.7900	-4.175%	2	29	-71.029%
2025-09-25	69.7000	69.7000	69.7000	69.7000	-2.925%	1	29	-72.238%
2025-09-24	71.8000	71.8000	71.8000	71.8000	-7.771%	1	28	-73.050%
2025-09-09	77.8500	77.8500	77.8500	77.8500	+17.794%	2	29	-75.145%
2025-09-04	64.0000	66.0900	64.0000	66.0900	-16.342%	2	31	-70.722%
2025-09-03	81.0500	81.0500	78.7500	79.0000	-0.940%	14	31	-75.506%
2025-08-29	79.7500	79.7500	79.7500	79.7500	+0.949%	1	18	-75.737%
2025-08-28	79.0000	79.0000	79.0000	79.0000	+6.397%	1	18	-75.506%
2025-08-20	74.2500	74.2500	74.2500	74.2500	+0.952%	5	17	-73.939%
2025-08-19	73.5500	73.5500	73.5500	73.5500	+3.708%	1	22	-73.691%
2025-08-15	70.9200	70.9200	70.9200	70.9200	+10.467%	1	23	-72.716%
2025-08-14	64.2000	64.2000	64.2000	64.2000	-1.910%	3	22	-69.860%
2025-08-13	61.6900	65.4500	61.6900	65.4500	+5.141%	7	22	-70.435%
2025-08-12	59.4700	62.2500	59.4700	62.2500	-13.482%	3	17	-68.916%
2025-08-07	71.9500	71.9500	71.9500	71.9500	-5.017%	1	14	-73.106%
2025-08-06	75.7500	75.7500	75.7500	75.7500	-16.529%	1	13	-74.455%
2025-07-23	90.7500	90.7500	90.7500	90.7500	+4.732%	1	12	-78.678%
2025-07-18	86.6500	86.6500	86.6500	86.6500	+1.762%	1	13	-77.669%
2025-07-15	88.4200	88.4200	85.1500	85.1500	-2.764%	3	14	-77.275%
2025-07-14	87.5700	87.5700	87.5700	87.5700	+0.655%	1	13	-77.903%
2025-07-11	87.0000	87.0000	87.0000	87.0000	-11.450%	1	12	-77.759%
2025-06-17	98.2500	98.2500	98.2500	98.2500	+9.167%	1	11	-80.305%
2025-06-13	90.0000	90.0000	90.0000	90.0000	-10.000%	6	10	-78.500%
2025-06-10	100.0000	100.0000	100.0000	100.0000	-1.068%	3	7	-80.650%
2025-06-06	100.8300	101.0800	100.8300	101.0800	+10.470%	6	4	-80.857%
2025-05-29	91.5000	91.5000	91.5000	91.5000	0.000%	1	1	-78.852%