Dark

CRM20260918C195
CRM Sep 18 2026 195.00 Call (CRM260918C00195000)
option OPRA

EOD

Jun 29, 2026

3.80-3.797%(-0.15)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.0500	4.5000	3.6800	3.8000	-3.797%	145	5,333	0.000%
2026-06-26	3.4000	3.9500	3.4000	3.9500	+49.057%	12	5,206	-3.797%
2026-06-25	3.1500	3.2000	2.6200	2.6500	-19.697%	32	5,199	+43.396%
2026-06-24	3.2000	4.0000	3.2000	3.3000	-5.714%	1,620	5,200	+15.152%
2026-06-23	3.4000	3.6300	3.3200	3.5000	+18.644%	1,022	3,620	+8.571%
2026-06-22	3.3100	3.3100	2.6800	2.9500	-11.940%	123	2,611	+28.814%
2026-06-18	3.3700	3.7000	3.3000	3.3500	-21.176%	66	2,490	+13.433%
2026-06-17	5.0000	5.1000	4.1600	4.2500	-24.779%	54	2,490	-10.588%
2026-06-16	6.6000	6.9400	5.4400	5.6500	-16.912%	40	2,490	-32.743%
2026-06-15	7.2500	8.2000	6.7500	6.8000	-5.556%	15	2,499	-44.118%
2026-06-12	6.4100	7.2500	6.4100	7.2000	-2.965%	33	2,491	-47.222%
2026-06-11	7.3000	7.4500	6.6400	7.4200	-16.629%	8	2,489	-48.787%
2026-06-10	8.6500	10.3200	8.6500	8.9000	-14.423%	60	2,487	-57.303%
2026-06-09	12.0300	12.0300	10.3500	10.4000	-25.979%	9	2,489	-63.462%
2026-06-08	13.6500	14.0500	13.5700	14.0500	-11.076%	5	2,490	-72.954%
2026-06-05	18.0600	18.0600	15.1200	15.8000	-9.195%	29	2,487	-75.949%
2026-06-04	19.7000	20.0000	16.6700	17.4000	-5.793%	37	2,486	-78.161%
2026-06-03	21.7900	21.7900	17.8500	18.4700	-24.334%	339	2,485	-79.426%
2026-06-02	26.4600	26.4600	21.7700	24.4100	-21.963%	58	2,279	-84.433%
2026-06-01	24.0000	31.2900	24.0000	31.2800	+70.000%	46	2,291	-87.852%
2026-05-29	13.1600	19.9300	13.1600	18.4000	+63.556%	43	2,318	-79.348%
2026-05-28	11.1000	11.2500	11.1000	11.2500	-16.667%	3	2,311	-66.222%
2026-05-27	14.4900	15.6700	13.3500	13.5000	-3.571%	81	2,314	-71.852%
2026-05-26	14.0000	15.2000	14.0000	14.0000	-3.448%	32	2,328	-72.857%
2026-05-22	14.0000	14.7000	14.0000	14.5000	+15.079%	8	2,318	-73.793%
2026-05-21	12.0800	12.6900	12.0800	12.6000	-5.618%	14	2,317	-69.841%
2026-05-20	13.4500	13.4500	13.3500	13.3500	-5.986%	7	2,317	-71.536%
2026-05-19	17.4300	18.1300	14.1000	14.2000	-0.070%	61	2,262	-73.239%
2026-05-18	14.7800	14.7800	14.2100	14.2100	+14.137%	2	2,262	-73.258%
2026-05-15	11.3500	12.8500	11.3500	12.4500	+29.688%	136	2,262	-69.478%
2026-05-14	9.1300	10.3000	9.1300	9.6000	+6.077%	53	2,150	-60.417%
2026-05-13	9.9000	9.9000	9.0500	9.0500	-16.590%	21	2,151	-58.011%
2026-05-12	12.3500	12.6000	10.7800	10.8500	-19.331%	49	2,151	-64.977%
2026-05-11	15.0500	15.0500	13.2000	13.4500	-13.226%	13	2,151	-71.747%
2026-05-08	14.3200	15.5500	14.0000	15.5000	-13.408%	151	2,252	-75.484%
2026-05-07	18.3600	18.3600	17.4500	17.9000	+19.732%	15	2,121	-78.771%
2026-05-06	17.2000	17.2000	14.4500	14.9500	-17.631%	19	2,118	-74.582%
2026-05-05	17.1000	18.2500	17.1000	18.1500	+1.681%	26	2,122	-79.063%
2026-05-04	18.4000	18.8700	17.8000	17.8500	+6.377%	20	2,108	-78.711%
2026-05-01	15.4600	16.7800	15.3000	16.7800	+28.189%	75	2,086	-77.354%
2026-04-30	13.7500	13.7500	12.8500	13.0900	-18.136%	27	2,086	-70.970%
2026-04-29	14.7000	15.9900	14.7000	15.9900	-0.062%	11	2,087	-76.235%
2026-04-28	16.5000	17.0000	16.0000	16.0000	-2.736%	202	2,078	-76.250%
2026-04-27	17.7500	17.7500	16.4000	16.4500	+13.841%	178	2,064	-76.900%
2026-04-24	14.1000	14.4500	14.1000	14.4500	+17.480%	8	2,099	-73.702%
2026-04-23	14.0000	14.0000	12.0000	12.3000	-40.979%	19	2,095	-69.106%
2026-04-22	20.5000	20.8400	20.2100	20.8400	-6.337%	9	2,092	-81.766%
2026-04-21	22.7000	22.7000	22.2500	22.2500	+27.874%	15	2,107	-82.921%
2026-04-20	17.4000	18.3000	17.4000	17.4000	+9.434%	162	2,107	-78.161%
2026-04-17	17.5000	17.5000	15.8500	15.9000	+5.298%	21	2,107	-76.101%
2026-04-16	16.6900	16.6900	14.8000	15.1000	+7.857%	15	2,095	-74.834%
2026-04-15	13.5500	14.3800	13.5500	14.0000	+23.348%	28	2,092	-72.857%
2026-04-14	12.5000	12.5000	11.1000	11.3500	-5.809%	39	2,098	-66.520%
2026-04-13	10.0000	12.0500	9.9500	12.0500	+26.842%	35	2,094	-68.465%
2026-04-10	9.7500	9.7500	9.2000	9.5000	-16.667%	43	2,081	-60.000%
2026-04-09	10.4000	11.4000	10.3300	11.4000	-19.718%	14	2,078	-66.667%
2026-04-08	15.9500	16.4500	14.2000	14.2000	-19.547%	33	2,076	-73.239%
2026-04-07	16.9800	17.6500	16.3500	17.6500	-0.563%	45	2,070	-78.470%
2026-04-06	17.5500	17.7500	17.5500	17.7500	-4.826%	5	2,063	-78.592%
2026-04-02	17.7000	18.6500	17.7000	18.6500	+3.900%	21	2,045	-79.625%
2026-04-01	17.3500	18.5500	17.3500	17.9500	-8.651%	15	2,045	-78.830%
2026-03-31	18.8000	20.0000	18.7000	19.6500	+9.777%	632	2,043	-80.662%
2026-03-30	17.0200	18.8500	17.0200	17.9000	+12.579%	5	1,583	-78.771%
2026-03-27	16.1500	16.5500	15.9000	15.9000	-11.667%	11	1,578	-76.101%
2026-03-26	16.6300	19.1000	16.6300	18.0000	+6.509%	887	1,578	-78.889%
2026-03-25	17.7500	17.8500	16.9000	16.9000	-5.056%	1,015	1,098	-77.515%
2026-03-24	22.4500	22.4500	17.8000	17.8000	-26.294%	59	318	-78.652%
2026-03-23	23.7000	24.2000	23.7000	24.1500	+2.417%	12	268	-84.265%
2026-03-20	23.0000	24.4000	23.0000	23.5800	-5.491%	78	267	-83.885%
2026-03-19	24.6000	25.1500	23.7500	24.9500	+4.612%	34	199	-84.770%
2026-03-18	23.3600	24.4000	22.8000	23.8500	+0.421%	77	195	-84.067%
2026-03-17	27.4000	27.4000	23.7500	23.7500	-7.946%	12	139	-84.000%
2026-03-16	24.7500	25.8000	24.7500	25.8000	+8.403%	36	133	-85.271%
2026-03-13	25.3500	25.6000	23.0000	23.8000	-11.852%	8	101	-84.034%
2026-03-12	25.8000	29.0400	25.7000	27.0000	+13.445%	9	100	-85.926%
2026-03-11	28.2000	28.2000	23.8000	23.8000	-9.160%	10	99	-84.034%
2026-03-10	26.0000	28.7000	24.4000	26.2000	-12.667%	15	105	-85.496%
2026-03-09	29.3200	30.0000	27.9500	30.0000	+1.010%	9	103	-87.333%
2026-03-06	29.7800	29.7800	29.7000	29.7000	-5.534%	2	98	-87.205%
2026-03-05	29.5000	32.8400	29.2500	31.4400	+20.000%	17	98	-87.913%
2026-03-04	27.0000	27.0000	26.2000	26.2000	-9.091%	9	104	-85.496%
2026-03-03	26.5500	28.8200	25.1500	28.8200	+10.931%	12	96	-86.815%
2026-03-02	27.2500	27.2500	25.8700	25.9800	-3.778%	5	106	-85.373%
2026-02-27	25.2200	27.3500	25.2200	27.0000	-11.620%	7	103	-85.926%
2026-02-26	27.8900	30.5500	27.6300	30.5500	+17.005%	17	96	-87.561%
2026-02-25	23.1300	26.1100	23.1300	26.1100	+30.550%	19	76	-85.446%
2026-02-23	18.8000	20.0000	18.6000	20.0000	-15.683%	5	76	-81.000%
2026-02-20	24.5000	24.5000	23.5200	23.7200	+5.516%	6	77	-83.980%
2026-02-19	22.4800	22.4800	22.4800	22.4800	-0.355%	1	71	-83.096%
2026-02-17	21.7500	23.0500	21.7500	22.5600	-14.188%	6	72	-83.156%
2026-02-13	26.1000	26.2900	26.1000	26.2900	+18.691%	2	74	-85.546%
2026-02-11	23.1700	23.1700	22.1500	22.1500	-20.609%	7	74	-82.844%
2026-02-10	30.0000	30.0000	27.9000	27.9000	+1.455%	7	67	-86.380%
2026-02-09	27.0000	27.8600	27.0000	27.5000	+9.912%	3	62	-86.182%
2026-02-06	23.9300	25.0200	23.9300	25.0200	-1.728%	4	63	-84.812%
2026-02-05	26.2500	27.3500	25.4000	25.4600	-18.788%	25	60	-85.075%
2026-02-04	25.0000	31.3500	25.0000	31.3500	+14.000%	3	43	-87.879%
2026-02-03	29.4000	29.4000	27.2000	27.5000	-30.203%	18	42	-86.182%
2026-02-02	39.4000	39.4000	39.4000	39.4000	+10.056%	1	34	-90.355%
2026-01-29	35.8000	35.8000	35.8000	35.8000	-28.040%	1	35	-89.385%
2026-01-23	49.7500	49.7500	49.7500	49.7500	+9.896%	2	34	-92.362%
2026-01-21	45.2700	45.2700	45.2700	45.2700	-26.029%	1	34	-91.606%
2026-01-13	61.4000	61.4000	61.2000	61.2000	-19.272%	10	34	-93.791%
2025-12-17	75.8100	75.8100	75.8100	75.8100	-3.770%	13	34	-94.987%
2025-12-09	78.7800	78.7800	78.7800	78.7800	+0.742%	3	47	-95.176%
2025-12-05	76.4000	78.2000	76.4000	78.2000	+16.978%	4	50	-95.141%
2025-11-14	66.8500	66.8500	66.8500	66.8500	+9.303%	10	48	-94.316%
2025-11-06	61.1600	61.1600	61.1600	61.1600	-22.875%	1	48	-93.787%
2025-10-31	79.3000	79.3000	79.3000	79.3000	+6.229%	2	49	-95.208%
2025-10-29	74.6500	74.6500	74.6500	74.6500	-4.722%	10	51	-94.910%
2025-10-28	78.3500	78.3500	78.3500	78.3500	+1.753%	2	41	-95.150%
2025-10-27	77.0000	77.0000	77.0000	77.0000	+17.917%	1	38	-95.065%
2025-10-15	65.2500	65.3000	65.2500	65.3000	-3.971%	2	38	-94.181%
2025-10-14	68.0000	68.0000	68.0000	68.0000	+9.325%	2	38	-94.412%
2025-09-30	62.2000	62.2000	62.2000	62.2000	-2.047%	1	36	-93.891%
2025-09-17	64.2800	64.4900	63.5000	63.5000	-1.779%	14	35	-94.016%
2025-09-12	64.6500	64.6500	64.6500	64.6500	-10.643%	1	21	-94.122%
2025-09-09	72.3500	72.3500	72.3500	72.3500	+4.101%	1	20	-94.748%
2025-09-05	69.5000	69.5000	69.5000	69.5000	+10.143%	1	21	-94.532%
2025-09-04	63.1000	63.1000	63.1000	63.1000	-16.202%	1	22	-93.978%
2025-09-03	74.3500	75.3500	74.3500	75.3000	-0.725%	17	21	-94.954%
2025-08-29	75.8500	75.8500	75.8500	75.8500	+23.837%	1	8	-94.990%
2025-08-14	60.8000	61.2500	60.8000	61.2500	+4.078%	8	8	-93.796%
2025-08-12	55.4500	59.3500	55.4500	58.8500	-5.915%	3	5	-93.543%
2025-08-07	62.5500	62.5500	62.5500	62.5500	-15.814%	1	4	-93.925%
2025-08-01	74.3000	74.3000	74.3000	74.3000	-18.575%	1	3	-94.886%
2025-07-25	91.2500	91.2500	91.2500	91.2500	+7.416%	1	2	-95.836%
2025-07-18	84.4500	84.9500	84.4500	84.9500	+1.737%	2	2	-95.527%
2025-07-11	83.5000	83.5000	83.5000	83.5000	-5.968%	1	2	-95.449%
2025-07-10	88.8000	88.8000	88.8000	88.8000	0.000%	1	1	-95.721%