Dark

CRM20260918C200
CRM Sep 18 2026 200.00 Call (CRM260918C00200000)
option OPRA

EOD

Jun 29, 2026

3.10-6.061%(-0.20)689

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0500	3.7500	3.0000	3.1000	-6.061%	689	16,908	0.000%
2026-06-26	2.8000	3.4000	2.7200	3.3000	+45.374%	250	16,537	-6.061%
2026-06-25	2.2800	2.6900	2.1100	2.2700	-14.015%	517	16,550	+36.564%
2026-06-24	2.9100	3.3000	2.6400	2.6400	-10.204%	292	16,581	+17.424%
2026-06-23	3.0000	3.1500	2.7000	2.9400	+14.844%	958	16,563	+5.442%
2026-06-22	2.5500	2.9000	2.2200	2.5600	-10.175%	442	16,437	+21.094%
2026-06-18	2.9500	3.1500	2.6500	2.8500	-13.636%	657	16,219	+8.772%
2026-06-17	4.8000	4.8000	3.2400	3.3000	-30.526%	669	16,219	-6.061%
2026-06-16	5.8500	6.0000	4.5000	4.7500	-15.929%	653	16,219	-34.737%
2026-06-15	6.1000	6.9000	5.6500	5.6500	-8.576%	495	16,135	-45.133%
2026-06-12	5.5000	6.3500	5.2500	6.1800	-6.364%	209	16,078	-49.838%
2026-06-11	6.9400	7.0700	5.6000	6.6000	-13.386%	226	16,067	-53.030%
2026-06-10	7.6000	8.8800	7.5000	7.6200	-15.333%	90	16,029	-59.318%
2026-06-09	10.7000	11.5500	8.3000	9.0000	-25.987%	221	16,020	-65.556%
2026-06-08	12.8000	12.8500	11.7300	12.1600	-10.588%	183	16,033	-74.507%
2026-06-05	15.3000	16.9000	13.1500	13.6000	-9.635%	246	16,034	-77.206%
2026-06-04	16.6000	17.6500	14.9000	15.0500	-6.231%	140	16,044	-79.402%
2026-06-03	19.5000	19.8000	15.7000	16.0500	-27.045%	395	15,979	-80.685%
2026-06-02	23.9000	24.4600	19.3200	22.0000	-22.124%	887	15,876	-85.909%
2026-06-01	21.2200	28.5000	20.3500	28.2500	+76.012%	363	16,007	-89.027%
2026-05-29	11.9600	17.7500	11.5000	16.0500	+68.239%	706	16,093	-80.685%
2026-05-28	9.3000	12.1500	8.5000	9.5400	-18.809%	460	16,050	-67.505%
2026-05-27	12.2000	14.1000	11.5000	11.7500	-7.915%	1,458	15,923	-73.617%
2026-05-26	11.9500	13.6500	11.7500	12.7600	-1.846%	85	15,894	-75.705%
2026-05-22	12.7500	13.1900	11.8000	13.0000	+17.117%	26	15,888	-76.154%
2026-05-21	11.5500	11.6500	10.0700	11.1000	-6.723%	56	15,889	-72.072%
2026-05-20	10.6000	12.0000	10.5600	11.9000	-5.556%	1,399	15,889	-73.950%
2026-05-19	15.7000	16.4500	12.6000	12.6000	-1.563%	391	15,106	-75.397%
2026-05-18	10.0000	13.5500	10.0000	12.8000	+23.077%	280	15,106	-75.781%
2026-05-15	10.0200	11.3000	9.8500	10.4000	+22.353%	250	15,106	-70.192%
2026-05-14	7.9200	9.0000	7.9200	8.5000	+4.680%	104	15,093	-63.529%
2026-05-13	8.2500	8.5500	7.8200	8.1200	-14.346%	371	15,044	-61.823%
2026-05-12	11.5000	11.5000	9.3500	9.4800	-20.336%	274	15,044	-67.300%
2026-05-11	13.4000	13.4000	11.6500	11.9000	-14.079%	83	15,044	-73.950%
2026-05-08	12.7500	13.8500	11.8000	13.8500	-13.707%	128	15,041	-77.617%
2026-05-07	16.7500	17.1000	15.3000	16.0500	+22.053%	129	15,044	-80.685%
2026-05-06	15.6500	16.0000	12.6000	13.1500	-18.827%	712	15,043	-76.426%
2026-05-05	15.8000	16.3500	15.0000	16.2000	+2.792%	86	14,391	-80.864%
2026-05-04	14.8000	17.5700	14.8000	15.7600	+5.418%	85	14,399	-80.330%
2026-05-01	15.1000	15.3000	12.8500	14.9500	+20.565%	192	14,246	-79.264%
2026-04-30	12.4000	12.4500	11.3000	12.4000	-9.818%	212	14,246	-75.000%
2026-04-29	12.9100	13.7500	12.9100	13.7500	-2.482%	15	14,397	-77.455%
2026-04-28	15.0000	15.0000	14.1000	14.1000	-2.759%	68	14,396	-78.014%
2026-04-27	15.7500	15.9500	14.5000	14.5000	+11.538%	235	14,386	-78.621%
2026-04-24	12.5000	13.0000	11.7000	13.0000	+16.279%	50	14,343	-76.154%
2026-04-23	13.7500	13.7500	10.1000	11.1800	-38.232%	339	14,347	-72.272%
2026-04-22	17.5000	18.9000	17.3500	18.1000	+5.233%	441	14,335	-82.873%
2026-04-21	15.8000	19.5900	15.5000	17.2000	+10.968%	107	14,060	-81.977%
2026-04-20	14.3500	17.2500	14.3500	15.5000	+9.386%	1,178	14,060	-80.000%
2026-04-17	15.6900	15.9700	13.7200	14.1700	+5.353%	61	13,050	-78.123%
2026-04-16	13.0500	14.6000	12.1500	13.4500	+12.083%	1,162	12,807	-76.952%
2026-04-15	11.0000	12.3500	11.0000	12.0000	+27.660%	210	12,015	-74.167%
2026-04-14	10.5500	10.8500	9.4000	9.4000	-9.179%	62	12,015	-67.021%
2026-04-13	9.1300	10.6000	9.1300	10.3500	+26.994%	77	12,010	-70.048%
2026-04-10	8.9700	9.1300	7.8000	8.1500	-17.006%	242	11,985	-61.963%
2026-04-09	10.4000	10.5500	8.9500	9.8200	-14.978%	2,237	11,927	-68.432%
2026-04-08	15.2000	15.2000	11.4800	11.5500	-20.890%	3,350	9,881	-73.160%
2026-04-07	15.0000	15.1000	14.6000	14.6000	-7.595%	40	6,898	-78.767%
2026-04-06	15.7500	15.8000	15.4600	15.8000	-2.167%	10	6,878	-80.380%
2026-04-02	15.0000	16.4500	15.0000	16.1500	+1.572%	23	6,861	-80.805%
2026-04-01	15.8000	16.5000	15.7000	15.9000	-6.416%	22	6,861	-80.503%
2026-03-31	17.7000	17.8200	16.6000	16.9900	+0.831%	1,047	6,870	-81.754%
2026-03-30	14.5000	16.8500	14.5000	16.8500	+19.929%	20	6,347	-81.602%
2026-03-27	14.7700	14.7700	13.8900	14.0500	-9.061%	74	6,349	-77.936%
2026-03-26	14.3800	17.0000	14.3800	15.4500	+4.888%	592	6,277	-79.935%
2026-03-25	16.7100	16.7500	14.4000	14.7300	-7.649%	71	5,777	-78.955%
2026-03-24	17.6100	17.6100	15.6300	15.9500	-26.157%	2,301	5,419	-80.564%
2026-03-23	22.3500	22.5000	20.5000	21.6000	+1.887%	2,812	3,555	-85.648%
2026-03-20	20.0000	22.1500	19.6000	21.2000	+0.952%	320	1,514	-85.377%
2026-03-19	22.3500	25.1000	21.0000	21.0000	-4.110%	32	1,267	-85.238%
2026-03-18	20.7500	21.9000	20.7500	21.9000	+4.286%	53	1,257	-85.845%
2026-03-17	24.5500	24.5500	21.0000	21.0000	-7.080%	34	1,253	-85.238%
2026-03-16	22.3200	23.2500	22.3200	22.6000	+6.856%	100	1,248	-86.283%
2026-03-13	24.3900	24.3900	20.6000	21.1500	-13.320%	79	1,249	-85.343%
2026-03-12	24.9500	27.7300	24.1200	24.4000	+12.442%	1,378	1,202	-87.295%
2026-03-11	25.7500	25.7500	21.4500	21.7000	-8.129%	14	273	-85.714%
2026-03-10	23.5000	26.3500	21.9600	23.6200	-11.701%	47	266	-86.876%
2026-03-09	26.5000	27.5000	26.3800	26.7500	-1.292%	7	252	-88.411%
2026-03-06	28.2500	28.2500	27.1000	27.1000	-6.066%	6	251	-88.561%
2026-03-05	26.3000	29.8500	26.3000	28.8500	+17.996%	49	249	-89.255%
2026-03-04	24.8500	24.8500	24.4500	24.4500	-8.255%	14	258	-87.321%
2026-03-03	22.9500	26.6500	22.8900	26.6500	+12.022%	14	244	-88.368%
2026-03-02	24.8600	24.8600	23.3900	23.7900	-4.458%	11	240	-86.969%
2026-02-27	22.5000	25.4000	22.5000	24.9000	-10.976%	24	246	-87.550%
2026-02-26	25.5000	27.9700	25.3600	27.9700	+18.668%	24	232	-88.917%
2026-02-25	21.2000	23.8400	21.2000	23.5700	+9.628%	40	206	-86.848%
2026-02-24	20.9300	21.5000	20.9300	21.5000	+27.219%	2	206	-85.581%
2026-02-23	16.8800	16.9000	16.8800	16.9000	-15.373%	11	206	-81.657%
2026-02-20	22.5600	22.5700	19.9000	19.9700	-3.990%	27	198	-84.477%
2026-02-19	20.8000	20.8000	20.8000	20.8000	-4.147%	3	186	-85.096%
2026-02-18	20.4500	21.9000	19.8000	21.7000	+6.844%	13	183	-85.714%
2026-02-17	20.9000	20.9000	20.3100	20.3100	-10.921%	5	182	-84.737%
2026-02-13	24.2000	24.2000	22.7500	22.8000	+20.317%	24	168	-86.404%
2026-02-12	21.0000	21.0000	18.8000	18.9500	-8.099%	5	168	-83.641%
2026-02-11	21.1700	21.1700	19.5000	20.6200	-20.417%	12	164	-84.966%
2026-02-10	25.1700	27.3500	25.1700	25.9100	+4.687%	13	164	-88.036%
2026-02-09	22.0000	25.2000	22.0000	24.7500	+7.609%	8	159	-87.475%
2026-02-06	22.7000	23.0000	22.7000	23.0000	-1.160%	16	156	-86.522%
2026-02-05	25.0000	25.1000	23.2700	23.2700	-19.481%	88	140	-86.678%
2026-02-04	24.0000	28.9000	22.6200	28.9000	+14.365%	11	104	-89.273%
2026-02-03	26.9500	27.2000	25.1400	25.2700	-27.800%	20	99	-87.732%
2026-02-02	37.0000	37.0000	35.0000	35.0000	-1.988%	2	81	-91.143%
2026-01-30	35.7100	35.7100	35.7100	35.7100	+1.680%	1	83	-91.319%
2026-01-29	36.1700	36.1700	33.0500	35.1200	-23.652%	14	82	-91.173%
2026-01-27	46.0000	46.0000	46.0000	46.0000	+1.210%	1	88	-93.261%
2026-01-22	45.4500	45.4500	45.4500	45.4500	+2.181%	1	87	-93.179%
2026-01-20	44.9700	44.9700	44.1200	44.4800	-3.304%	3	88	-93.031%
2026-01-16	46.8400	46.8400	46.0000	46.0000	-20.208%	4	85	-93.261%
2026-01-13	62.0500	62.0800	57.2000	57.6500	-20.428%	32	85	-94.623%
2026-01-09	70.9000	72.4500	70.9000	72.4500	-7.115%	5	82	-95.721%
2026-01-07	78.0000	78.0000	78.0000	78.0000	+9.782%	2	83	-96.026%
2026-01-06	71.0500	71.0500	71.0500	71.0500	+1.791%	1	85	-95.637%
2026-01-05	69.8000	69.8000	69.8000	69.8000	+2.950%	1	86	-95.559%
2026-01-02	67.8000	67.8000	67.8000	67.8000	-11.719%	7	86	-95.428%
2025-12-30	78.0000	78.0000	76.8000	76.8000	-1.538%	9	79	-95.964%
2025-12-29	78.5000	78.5000	77.6200	78.0000	+1.457%	6	72	-96.026%
2025-12-26	76.8800	76.8800	76.8800	76.8800	+2.507%	1	74	-95.968%
2025-12-22	75.0000	75.0000	75.0000	75.0000	+6.082%	2	73	-95.867%
2025-12-19	70.7000	70.7000	70.7000	70.7000	-2.617%	1	73	-95.615%
2025-12-18	72.6000	72.6000	72.6000	72.6000	-0.820%	1	73	-95.730%
2025-12-17	73.2000	73.2000	73.2000	73.2000	-4.376%	2	72	-95.765%
2025-12-12	76.5500	76.5500	76.5500	76.5500	+0.131%	1	74	-95.950%
2025-12-11	76.4500	76.4500	76.4500	76.4500	-0.843%	1	74	-95.945%
2025-12-10	77.1000	77.1000	77.1000	77.1000	+4.472%	1	74	-95.979%
2025-12-05	71.0000	74.3000	71.0000	73.8000	+15.313%	7	75	-95.799%
2025-12-04	64.0000	64.0000	64.0000	64.0000	+11.712%	2	78	-95.156%
2025-12-03	56.0000	57.2900	56.0000	57.2900	+3.880%	4	80	-94.589%
2025-12-02	55.1500	55.1500	55.1500	55.1500	+3.084%	1	78	-94.379%
2025-12-01	53.5000	53.5000	53.5000	53.5000	+1.692%	1	78	-94.206%
2025-11-28	52.6100	52.6100	52.6100	52.6100	+6.736%	1	77	-94.108%
2025-11-24	49.2900	49.2900	49.2900	49.2900	-0.825%	2	77	-93.711%
2025-11-21	49.7000	49.7000	49.7000	49.7000	+0.101%	10	76	-93.763%
2025-11-20	49.6500	49.6500	49.6500	49.6500	-2.609%	2	86	-93.756%
2025-11-19	51.0000	51.5000	50.5500	50.9800	-7.309%	14	88	-93.919%
2025-11-18	55.2000	55.2000	55.0000	55.0000	-12.906%	5	83	-94.364%
2025-11-14	59.4000	63.1500	59.4000	63.1500	+2.350%	6	79	-95.091%
2025-11-13	61.8000	61.8000	61.7000	61.7000	+2.662%	3	79	-94.976%
2025-11-06	63.5000	63.5000	60.1000	60.1000	-15.257%	13	79	-94.842%
2025-11-05	71.8800	71.8800	70.9200	70.9200	-4.032%	2	84	-95.629%
2025-10-31	73.9000	73.9000	73.9000	73.9000	-1.203%	1	84	-95.805%
2025-10-30	71.0000	75.5000	71.0000	74.8000	+7.626%	4	85	-95.856%
2025-10-29	68.0000	69.5000	68.0000	69.5000	-7.370%	6	88	-95.540%
2025-10-28	74.0000	75.2500	74.0000	75.0300	+2.851%	3	88	-95.868%
2025-10-24	72.9500	72.9500	72.9500	72.9500	-0.314%	1	87	-95.751%
2025-10-23	74.5000	74.5000	73.0500	73.1800	-4.714%	5	86	-95.764%
2025-10-22	77.0800	77.0800	76.8000	76.8000	-4.335%	3	89	-95.964%
2025-10-21	80.2800	80.2800	80.2800	80.2800	+11.160%	2	87	-96.139%
2025-10-20	68.6000	72.2200	68.6000	72.2200	+11.623%	3	87	-95.708%
2025-10-17	66.0000	66.0000	64.7000	64.7000	-2.707%	5	87	-95.209%
2025-10-16	72.0000	72.0000	66.5000	66.5000	+11.297%	7	88	-95.338%
2025-10-15	59.7500	59.7500	59.7500	59.7500	-6.641%	2	93	-94.812%
2025-10-14	64.4500	64.7000	64.0000	64.0000	-1.158%	7	91	-95.156%
2025-10-10	64.7500	64.7500	64.7500	64.7500	+7.917%	1	84	-95.212%
2025-10-07	66.1000	66.1500	60.0000	60.0000	-12.727%	3	84	-94.833%
2025-10-06	58.5000	68.7500	58.5000	68.7500	+11.880%	29	84	-95.491%
2025-10-03	61.4500	61.4500	61.4500	61.4500	+1.570%	1	78	-94.955%
2025-10-02	60.5000	60.5000	60.5000	60.5000	+2.664%	1	79	-94.876%
2025-09-30	58.9000	59.0000	58.9000	58.9300	-3.393%	6	78	-94.740%
2025-09-25	64.0000	64.0000	61.0000	61.0000	-4.508%	2	76	-94.918%
2025-09-23	63.8800	63.8800	63.8800	63.8800	-5.740%	2	76	-95.147%
2025-09-22	65.0000	67.7700	62.4100	67.7700	+5.891%	8	74	-95.426%
2025-09-19	65.3000	65.3000	64.0000	64.0000	-0.312%	4	70	-95.156%
2025-09-18	63.1100	64.2000	63.1100	64.2000	+5.022%	3	66	-95.171%
2025-09-17	61.0400	61.1300	61.0400	61.1300	+2.224%	2	63	-94.929%
2025-09-16	59.7900	59.8000	59.7900	59.8000	-3.548%	2	61	-94.816%
2025-09-15	62.0000	62.0000	62.0000	62.0000	+0.324%	1	59	-95.000%
2025-09-12	61.8000	61.8000	61.8000	61.8000	-3.438%	1	58	-94.984%
2025-09-11	64.0000	64.0000	63.7100	64.0000	+4.235%	5	57	-95.156%
2025-09-10	69.9500	69.9600	61.4000	61.4000	-12.286%	7	52	-94.951%
2025-09-09	70.0000	70.0000	70.0000	70.0000	+2.941%	1	51	-95.571%
2025-09-08	68.0000	68.0000	68.0000	68.0000	+0.592%	3	50	-95.441%
2025-09-05	67.6000	67.6000	67.6000	67.6000	+8.160%	1	47	-95.414%
2025-09-04	57.9000	62.5000	57.2200	62.5000	-13.555%	5	48	-95.040%
2025-09-03	71.7000	72.3000	71.7000	72.3000	+3.212%	12	43	-95.712%
2025-09-02	70.0500	70.0500	70.0500	70.0500	-5.720%	2	31	-95.575%
2025-08-29	73.0000	74.3000	73.0000	74.3000	+10.896%	3	28	-95.828%
2025-08-27	67.0000	67.0000	67.0000	67.0000	+0.329%	1	28	-95.373%
2025-08-25	67.0500	67.0500	66.7800	66.7800	+1.954%	3	29	-95.358%
2025-08-19	65.5000	65.5000	65.5000	65.5000	+0.769%	1	26	-95.267%
2025-08-18	65.0000	65.0000	65.0000	65.0000	-0.505%	1	27	-95.231%
2025-08-15	61.9500	65.3300	61.9500	65.3300	+14.353%	4	28	-95.255%
2025-08-14	57.1300	57.1300	57.1300	57.1300	-3.643%	1	26	-94.574%
2025-08-13	59.2900	59.2900	59.2900	59.2900	+7.800%	1	26	-94.771%
2025-08-12	53.6500	56.4700	53.0000	55.0000	-24.894%	17	25	-94.364%
2025-08-01	73.2300	73.2300	73.2300	73.2300	-8.118%	1	13	-95.767%
2025-07-31	79.7000	79.7000	79.7000	79.7000	-7.164%	2	12	-96.110%
2025-07-29	89.9800	90.2000	85.8500	85.8500	-1.060%	5	10	-96.389%
2025-07-28	86.8000	86.8000	86.7700	86.7700	+5.688%	2	9	-96.427%
2025-07-21	82.1000	82.1000	82.1000	82.1000	+3.270%	1	10	-96.224%
2025-07-18	79.5000	79.5000	79.5000	79.5000	+1.171%	2	9	-96.101%
2025-07-17	78.5800	78.5800	78.5800	78.5800	-2.264%	1	7	-96.055%
2025-07-14	78.4800	80.5500	78.4800	80.4000	+2.121%	8	6	-96.144%
2025-07-11	79.5000	79.5000	78.7300	78.7300	-7.918%	3	9	-96.062%
2025-07-10	85.5000	85.5000	85.5000	85.5000	-7.196%	1	6	-96.374%
2025-07-08	92.1300	92.1300	92.1300	92.1300	+6.509%	1	5	-96.635%
2025-07-02	86.5000	86.5000	86.5000	86.5000	-5.773%	1	4	-96.416%
2025-06-30	91.8000	91.8000	91.8000	91.8000	-1.269%	1	3	-96.623%
2025-06-24	92.9800	92.9800	92.9800	92.9800	+15.217%	1	2	-96.666%
2025-06-18	80.7000	80.7000	80.7000	80.7000	-2.359%	1	1	-96.159%
2025-05-29	82.6500	82.6500	82.6500	82.6500	0.000%	1	1	-96.249%