Dark

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

EOD

Jun 29, 2026

4.75-1.042%(-0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.0500	5.2000	4.6200	4.7500	-1.042%	11	5,750	0.000%
2026-06-26	3.7600	4.8000	3.7500	4.8000	+46.341%	91	5,748	-1.042%
2026-06-25	3.1500	4.0000	3.1000	3.2800	-21.905%	709	5,748	+44.817%
2026-06-24	4.5000	4.5300	4.0500	4.2000	-0.238%	102	5,234	+13.095%
2026-06-23	2.9900	4.4500	2.9900	4.2100	+15.342%	148	5,224	+12.827%
2026-06-22	3.6500	4.1300	3.1500	3.6500	-12.048%	1,558	5,227	+30.137%
2026-06-18	4.0000	4.5000	3.8000	4.1500	-11.702%	180	3,761	+14.458%
2026-06-17	5.6800	6.4000	4.6100	4.7000	-27.692%	117	3,761	+1.064%
2026-06-16	7.6800	8.1100	6.3000	6.5000	-16.880%	76	3,761	-26.923%
2026-06-15	9.8200	9.8200	7.8200	7.8200	-5.783%	352	3,753	-39.258%
2026-06-12	8.1500	8.5000	7.3500	8.3000	-8.691%	33	3,755	-42.771%
2026-06-11	9.0000	9.4400	7.6800	9.0900	-12.174%	367	3,742	-47.745%
2026-06-10	11.1000	11.7000	10.2500	10.3500	-14.250%	117	3,615	-54.106%
2026-06-09	14.1300	14.2300	11.1200	12.0700	-24.088%	87	3,586	-60.646%
2026-06-08	16.0100	16.6700	15.2200	15.9000	-9.091%	34	3,578	-70.126%
2026-06-05	21.0000	21.0000	16.9000	17.4900	-9.612%	80	3,575	-72.842%
2026-06-04	22.4100	22.4100	18.7700	19.3500	-6.068%	97	3,576	-75.452%
2026-06-03	22.0300	22.3900	20.1500	20.6000	-22.875%	161	3,595	-76.942%
2026-06-02	29.0500	29.0500	24.3000	26.7100	-21.441%	31	3,595	-82.216%
2026-06-01	25.7500	34.6000	25.7500	34.0000	+63.226%	178	3,595	-86.029%
2026-05-29	15.3000	22.8500	15.3000	20.8300	+67.984%	353	3,599	-77.196%
2026-05-28	12.0000	15.7100	12.0000	12.4000	-19.481%	39	3,483	-61.694%
2026-05-27	17.0000	17.4000	15.1000	15.4000	-4.644%	81	3,484	-69.156%
2026-05-26	15.8000	17.2500	15.8000	16.1500	+2.801%	13	3,482	-70.588%
2026-05-22	16.4000	16.7100	15.1200	15.7100	+11.261%	24	3,474	-69.764%
2026-05-21	14.1200	14.1200	14.1200	14.1200	-13.215%	3	3,474	-66.360%
2026-05-20	13.8200	16.2700	13.8200	16.2700	+3.631%	47	3,474	-70.805%
2026-05-19	19.5900	20.9500	15.6500	15.7000	-3.563%	285	2,140	-69.745%
2026-05-18	16.0000	16.4800	15.6500	16.2800	+12.664%	1,114	2,140	-70.823%
2026-05-15	13.6400	14.5000	13.6400	14.4500	+30.180%	70	2,140	-67.128%
2026-05-14	10.6000	11.7000	10.5000	11.1000	+3.064%	39	2,138	-57.207%
2026-05-13	11.3000	11.3400	10.3000	10.7700	-13.494%	35	2,058	-55.896%
2026-05-12	14.0000	14.2500	12.2500	12.4500	-17.822%	40	2,058	-61.847%
2026-05-11	16.9000	16.9000	15.0000	15.1500	-13.181%	41	2,058	-68.647%
2026-05-08	15.9500	17.4500	15.5500	17.4500	-15.904%	37	2,063	-72.779%
2026-05-07	21.0500	21.1000	20.2800	20.7500	+23.512%	12	2,072	-77.108%
2026-05-06	18.2700	19.4000	16.5500	16.8000	-16.873%	7	2,078	-71.726%
2026-05-05	20.4500	20.4500	20.1700	20.2100	+1.050%	6	2,078	-76.497%
2026-05-04	20.0300	22.2000	20.0000	20.0000	+5.932%	124	2,078	-76.250%
2026-05-01	19.3300	19.3400	18.2000	18.8800	+19.873%	63	2,071	-74.841%
2026-04-30	15.4000	15.7500	14.5500	15.7500	-12.256%	56	2,071	-69.841%
2026-04-29	17.2000	17.9500	17.2000	17.9500	+0.560%	49	2,080	-73.538%
2026-04-28	18.6900	18.9500	17.8500	17.8500	-0.833%	95	2,059	-73.389%
2026-04-27	15.7500	19.9000	15.7500	18.0000	+7.463%	57	1,968	-73.611%
2026-04-24	15.2000	16.7500	14.8000	16.7500	+15.917%	20	1,961	-71.642%
2026-04-23	17.4500	17.4500	13.4500	14.4500	-36.005%	213	1,959	-67.128%
2026-04-22	22.6000	23.1300	21.3500	22.5800	+4.440%	143	1,934	-78.964%
2026-04-21	20.2000	24.9000	20.2000	21.6200	+10.138%	65	1,941	-78.030%
2026-04-20	19.4300	20.8000	19.4300	19.6300	+8.693%	39	1,941	-75.802%
2026-04-17	20.5700	20.5700	18.0600	18.0600	+4.393%	166	1,910	-73.699%
2026-04-16	18.3500	18.6500	15.8800	17.3000	+15.719%	103	1,808	-72.543%
2026-04-15	14.6000	14.9500	14.4800	14.9500	+17.717%	12	1,773	-68.227%
2026-04-14	14.7200	14.7200	12.5500	12.7000	-5.926%	159	1,768	-62.598%
2026-04-13	11.4000	13.8500	11.3900	13.5000	+26.761%	61	1,640	-64.815%
2026-04-10	11.1600	11.1600	10.5000	10.6500	-15.476%	36	1,647	-55.399%
2026-04-09	14.0000	14.0000	11.8500	12.6000	-15.266%	42	1,626	-62.302%
2026-04-08	20.0000	20.0000	14.7800	14.8700	-22.552%	116	1,625	-68.056%
2026-04-07	19.7900	19.7900	18.9800	19.2000	-3.518%	5	1,610	-75.260%
2026-04-06	19.9000	19.9000	19.9000	19.9000	-3.445%	2	1,609	-76.131%
2026-04-02	18.9600	20.7500	18.9600	20.6100	-1.009%	33	1,599	-76.953%
2026-04-01	20.9500	21.0500	20.8200	20.8200	-2.801%	9	1,599	-77.185%
2026-03-31	21.6000	21.6000	21.4200	21.4200	+3.478%	8	1,599	-77.824%
2026-03-30	20.1000	21.1500	20.1000	20.7000	+15.320%	9	1,599	-77.053%
2026-03-27	19.0000	19.0000	17.9500	17.9500	-11.489%	23	1,598	-73.538%
2026-03-26	21.4500	21.4500	20.2000	20.2800	+8.449%	19	1,596	-76.578%
2026-03-25	19.8000	19.9500	18.6500	18.7000	-6.733%	1,069	1,588	-74.599%
2026-03-24	21.9500	21.9500	20.0500	20.0500	-24.197%	35	598	-76.309%
2026-03-20	26.1500	27.1000	26.1500	26.4500	-4.788%	30	585	-82.042%
2026-03-19	29.0000	29.0000	27.7800	27.7800	+2.509%	6	573	-82.901%
2026-03-18	25.6500	27.1000	25.5500	27.1000	+0.557%	79	572	-82.472%
2026-03-17	28.1000	28.1000	26.9500	26.9500	-4.770%	39	565	-82.375%
2026-03-16	28.3000	28.3000	28.3000	28.3000	+9.903%	12	553	-83.216%
2026-03-13	25.9000	26.2500	25.7500	25.7500	-19.782%	16	553	-81.553%
2026-03-12	29.6500	32.1000	29.6500	32.1000	+17.582%	12	554	-85.202%
2026-03-11	30.0000	31.0000	26.4500	27.3000	-5.208%	30	559	-82.601%
2026-03-10	28.8000	28.8000	28.8000	28.8000	-7.276%	2	571	-83.507%
2026-03-09	31.0600	31.0600	31.0600	31.0600	-4.665%	4	572	-84.707%
2026-03-06	31.4000	32.5800	31.4000	32.5800	-5.153%	4	574	-85.421%
2026-03-05	32.9500	34.3500	32.9500	34.3500	+22.679%	6	575	-86.172%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-12.500%	1	577	-83.036%
2026-03-03	31.8500	32.0000	30.2000	32.0000	+12.163%	16	577	-85.156%
2026-03-02	29.2000	29.2000	28.3200	28.5300	-2.794%	6	577	-83.351%
2026-02-27	28.0000	29.3500	27.3000	29.3500	-9.274%	4	577	-83.816%
2026-02-26	29.1500	32.3500	29.1500	32.3500	+12.248%	25	576	-85.317%
2026-02-25	26.5000	28.8200	26.5000	28.8200	+13.020%	38	560	-83.518%
2026-02-24	25.6500	26.0000	24.5500	25.5000	+16.438%	58	560	-81.373%
2026-02-23	20.5500	22.1300	20.5500	21.9000	-9.015%	12	570	-78.311%
2026-02-20	26.9500	27.0700	24.0700	24.0700	-2.154%	113	573	-80.266%
2026-02-19	24.6700	24.6700	24.6000	24.6000	-6.748%	2	582	-80.691%
2026-02-18	24.2200	26.3800	24.0300	26.3800	+3.451%	15	581	-81.994%
2026-02-17	24.9000	25.5000	24.9000	25.5000	-7.138%	501	575	-81.373%
2026-02-13	29.8000	29.8000	27.4600	27.4600	+7.182%	11	139	-82.702%
2026-02-12	25.7500	25.7500	23.2500	25.6200	+2.235%	48	139	-81.460%
2026-02-11	26.2400	26.2400	25.0000	25.0600	-15.906%	14	92	-81.045%
2026-02-10	32.2200	32.2200	29.7000	29.8000	-3.247%	49	92	-84.060%
2026-02-09	29.6900	30.8000	29.2000	30.8000	+12.122%	8	68	-84.578%
2026-02-06	29.5200	29.5200	26.7500	27.4700	-1.080%	20	62	-82.708%
2026-02-05	32.0600	32.0600	27.6000	27.7700	+4.398%	11	51	-82.895%
2026-02-04	29.3000	29.3000	26.5000	26.6000	-11.037%	4	46	-82.143%
2026-02-03	32.2500	32.2500	29.5000	29.9000	-24.495%	9	43	-84.114%
2026-01-29	39.8000	39.8700	39.6000	39.6000	-23.300%	7	34	-88.005%
2026-01-27	51.6300	51.6300	51.6300	51.6300	-2.197%	5	31	-90.800%
2026-01-23	52.7900	52.7900	52.7900	52.7900	+4.742%	1	30	-91.002%
2026-01-22	50.4000	50.4000	50.4000	50.4000	+6.464%	1	29	-90.575%
2026-01-21	47.3400	47.3400	47.3400	47.3400	-16.286%	1	28	-89.966%
2026-01-15	56.5500	56.5500	56.5500	56.5500	-13.000%	1	27	-91.600%
2026-01-13	65.1500	65.1500	65.0000	65.0000	-18.229%	10	27	-92.692%
2026-01-05	79.2900	79.4900	79.2900	79.4900	-3.061%	2	26	-94.024%
2025-12-09	82.0000	82.0000	82.0000	82.0000	+15.493%	1	26	-94.207%
2025-12-04	71.0000	71.0000	71.0000	71.0000	+10.248%	1	27	-93.310%
2025-12-03	64.4000	64.4000	64.4000	64.4000	+4.937%	1	28	-92.624%
2025-12-02	61.3700	61.3700	61.3700	61.3700	+8.103%	1	27	-92.260%
2025-11-24	56.7700	56.7700	56.7700	56.7700	-13.723%	1	27	-91.633%
2025-11-07	65.8000	65.8000	65.8000	65.8000	-1.791%	1	28	-92.781%
2025-11-06	65.0000	67.0000	65.0000	67.0000	-16.770%	3	29	-92.910%
2025-10-27	80.5000	80.5000	80.5000	80.5000	-0.025%	1	29	-94.099%
2025-10-23	81.1500	81.1500	80.5200	80.5200	-8.344%	3	29	-94.101%
2025-10-21	87.8500	87.8500	87.8500	87.8500	+10.992%	1	29	-94.593%
2025-10-20	79.2000	79.2000	79.1500	79.1500	+4.834%	4	30	-93.999%
2025-10-16	78.6600	78.6600	75.5000	75.5000	+5.816%	2	30	-93.709%
2025-10-14	71.3500	71.3500	71.3500	71.3500	+3.661%	6	30	-93.343%
2025-10-08	68.8300	68.8300	68.8300	68.8300	+1.744%	1	30	-93.099%
2025-10-07	67.6500	67.6500	67.6500	67.6500	+6.034%	1	30	-92.979%
2025-10-01	63.8000	63.8000	63.8000	63.8000	-4.477%	1	30	-92.555%
2025-09-30	66.8000	66.8000	66.7900	66.7900	-4.175%	2	29	-92.888%
2025-09-25	69.7000	69.7000	69.7000	69.7000	-2.925%	1	29	-93.185%
2025-09-24	71.8000	71.8000	71.8000	71.8000	-7.771%	1	28	-93.384%
2025-09-09	77.8500	77.8500	77.8500	77.8500	+17.794%	2	29	-93.899%
2025-09-04	64.0000	66.0900	64.0000	66.0900	-16.342%	2	31	-92.813%
2025-09-03	81.0500	81.0500	78.7500	79.0000	-0.940%	14	31	-93.987%
2025-08-29	79.7500	79.7500	79.7500	79.7500	+0.949%	1	18	-94.044%
2025-08-28	79.0000	79.0000	79.0000	79.0000	+6.397%	1	18	-93.987%
2025-08-20	74.2500	74.2500	74.2500	74.2500	+0.952%	5	17	-93.603%
2025-08-19	73.5500	73.5500	73.5500	73.5500	+3.708%	1	22	-93.542%
2025-08-15	70.9200	70.9200	70.9200	70.9200	+10.467%	1	23	-93.302%
2025-08-14	64.2000	64.2000	64.2000	64.2000	-1.910%	3	22	-92.601%
2025-08-13	61.6900	65.4500	61.6900	65.4500	+5.141%	7	22	-92.743%
2025-08-12	59.4700	62.2500	59.4700	62.2500	-13.482%	3	17	-92.369%
2025-08-07	71.9500	71.9500	71.9500	71.9500	-5.017%	1	14	-93.398%
2025-08-06	75.7500	75.7500	75.7500	75.7500	-16.529%	1	13	-93.729%
2025-07-23	90.7500	90.7500	90.7500	90.7500	+4.732%	1	12	-94.766%
2025-07-18	86.6500	86.6500	86.6500	86.6500	+1.762%	1	13	-94.518%
2025-07-15	88.4200	88.4200	85.1500	85.1500	-2.764%	3	14	-94.422%
2025-07-14	87.5700	87.5700	87.5700	87.5700	+0.655%	1	13	-94.576%
2025-07-11	87.0000	87.0000	87.0000	87.0000	-11.450%	1	12	-94.540%
2025-06-17	98.2500	98.2500	98.2500	98.2500	+9.167%	1	11	-95.165%
2025-06-13	90.0000	90.0000	90.0000	90.0000	-10.000%	6	10	-94.722%
2025-06-10	100.0000	100.0000	100.0000	100.0000	-1.068%	3	7	-95.250%
2025-06-06	100.8300	101.0800	100.8300	101.0800	+10.470%	6	4	-95.301%
2025-05-29	91.5000	91.5000	91.5000	91.5000	0.000%	1	1	-94.809%