Dark

CRM20260918C210
CRM Sep 18 2026 210.00 Call (CRM260918C00210000)
option OPRA

EOD

Aug 13, 2026

9.42+59.661%(+3.52)708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.6500	10.2000	5.3000	9.4200	+59.661%	708	7,761	0.000%
2026-08-12	6.2800	6.6600	5.4000	5.9000	-20.270%	393	7,482	+59.661%
2026-08-11	7.8500	8.3500	7.1500	7.4000	-5.732%	246	7,369	+27.297%
2026-08-10	5.4500	8.1800	5.4500	7.8500	+19.847%	414	7,365	+20.000%
2026-08-07	6.2000	7.2500	6.0900	6.5500	+25.962%	245	7,168	+43.817%
2026-08-06	4.8600	5.2000	4.6500	5.2000	-28.767%	1,251	7,200	+81.154%
2026-08-05	8.3500	8.3500	6.7500	7.3000	+3.546%	673	6,697	+29.041%
2026-08-04	5.0000	7.2200	5.0000	7.0500	+23.684%	418	6,201	+33.617%
2026-08-03	6.3000	8.1100	5.7000	5.7000	+8.571%	168	6,071	+65.263%
2026-07-31	3.7000	5.2500	3.7000	5.2500	+26.506%	93	6,016	+79.429%
2026-07-30	4.6600	4.6600	3.6400	4.1500	-37.967%	69	5,981	+126.988%
2026-07-29	5.0000	7.1200	5.0000	6.6900	+44.805%	416	5,934	+40.807%
2026-07-28	4.0000	5.7500	4.0000	4.6200	+46.667%	714	5,777	+103.896%
2026-07-27	1.8200	3.8000	1.8200	3.1500	+77.966%	266	5,680	+199.048%
2026-07-24	1.5500	1.7700	1.5000	1.7700	+45.082%	210	5,592	+432.203%
2026-07-23	1.9400	1.9400	1.1000	1.2200	-36.458%	168	5,573	+672.131%
2026-07-22	2.5000	2.5000	1.7900	1.9200	-33.793%	316	5,600	+390.625%
2026-07-21	3.2300	3.2300	2.9000	2.9000	-21.622%	9	5,657	+224.828%
2026-07-20	2.6500	4.0900	2.6400	3.7000	+14.551%	178	5,657	+154.595%
2026-07-17	3.7000	3.8500	3.0000	3.2300	-9.014%	82	5,665	+191.641%
2026-07-16	2.9000	3.7500	2.6800	3.5500	+33.459%	224	5,640	+165.352%
2026-07-15	3.2000	3.5500	2.6000	2.6600	-6.338%	16	5,674	+254.135%
2026-07-14	2.6500	3.3000	2.5000	2.8400	-12.615%	40	5,673	+231.690%
2026-07-13	2.5400	3.6500	2.5400	3.2500	+46.396%	293	5,683	+189.846%
2026-07-10	2.3400	2.3400	2.2200	2.2200	-4.721%	21	5,717	+324.324%
2026-07-09	1.8300	2.3800	1.8300	2.3300	-14.338%	165	5,711	+304.292%
2026-07-08	2.9000	2.9000	2.4200	2.7200	-18.318%	98	5,686	+246.324%
2026-07-07	3.3500	3.9000	3.2000	3.3300	+11.371%	284	5,659	+182.883%
2026-07-06	2.8000	3.2000	2.4000	2.9900	-1.967%	17	5,502	+215.050%
2026-07-02	2.8000	3.0500	2.7700	3.0500	+10.507%	78	5,477	+208.852%
2026-07-01	2.6000	3.0500	2.6000	2.7600	+48.387%	209	5,477	+241.304%
2026-06-30	1.9900	1.9900	1.7400	1.8600	-11.429%	32	5,431	+406.452%
2026-06-29	2.4000	2.6000	2.1000	2.1000	-9.091%	37	5,422	+348.571%
2026-06-26	1.4600	2.3100	1.4600	2.3100	+47.134%	161	5,419	+307.792%
2026-06-25	1.4200	1.6700	1.4200	1.5700	-21.500%	64	5,413	+500.000%
2026-06-24	2.1900	2.4000	2.0000	2.0000	-4.306%	17	5,407	+371.000%
2026-06-23	2.4400	2.4400	2.0000	2.0900	+18.750%	106	5,393	+350.718%
2026-06-22	2.0000	2.0400	1.6000	1.7600	-12.438%	92	5,384	+435.227%
2026-06-18	2.0800	2.2300	1.9800	2.0100	-15.900%	76	5,287	+368.657%
2026-06-17	3.1900	3.4000	2.3500	2.3900	-30.725%	96	5,287	+294.142%
2026-06-16	4.4000	4.4000	3.2900	3.4500	-17.857%	121	5,287	+173.043%
2026-06-15	5.0800	5.0800	4.2000	4.2000	-9.677%	49	5,306	+124.286%
2026-06-12	4.8000	4.8000	4.0500	4.6500	+1.087%	350	5,315	+102.581%
2026-06-11	5.0900	5.0900	4.1400	4.6000	-18.871%	251	5,445	+104.783%
2026-06-10	5.4500	6.6500	5.4500	5.6700	-15.750%	36	5,353	+66.138%
2026-06-09	7.9300	8.9500	6.0900	6.7300	-29.158%	93	5,351	+39.970%
2026-06-08	9.1600	10.2900	9.0000	9.5000	-9.953%	46	5,301	-0.842%
2026-06-05	12.2000	12.2000	10.2500	10.5500	-11.715%	109	5,289	-10.711%
2026-06-04	13.9800	13.9800	11.6000	11.9500	-6.641%	88	5,237	-21.172%
2026-06-03	15.9500	16.4000	12.4300	12.8000	-28.492%	163	5,274	-26.406%
2026-06-02	19.2300	19.8000	15.6200	17.9000	-22.072%	996	5,259	-47.374%
2026-06-01	15.0000	23.9000	15.0000	22.9700	+81.581%	1,364	4,586	-58.990%
2026-05-29	9.4000	14.1500	9.4000	12.6500	+76.184%	210	4,815	-25.534%
2026-05-28	6.3800	9.4400	6.3800	7.1800	-19.866%	90	4,768	+31.198%
2026-05-27	9.5500	11.3500	8.8500	8.9600	-10.400%	224	4,747	+5.134%
2026-05-26	10.2200	10.7700	10.0000	10.0000	-0.990%	29	4,644	-5.800%
2026-05-22	10.0000	10.1000	9.2000	10.1000	+18.129%	85	4,645	-6.733%
2026-05-21	7.7000	9.1500	7.7000	8.5500	-14.070%	43	4,658	+10.175%
2026-05-20	7.6200	9.9500	7.6200	9.9500	+1.947%	68	4,658	-5.327%
2026-05-19	10.6000	12.9000	9.7600	9.7600	-3.366%	76	4,737	-3.484%
2026-05-18	8.5000	10.6500	8.5000	10.1000	+20.958%	287	4,737	-6.733%
2026-05-15	7.5000	8.9000	7.5000	8.3500	+27.481%	129	4,737	+12.814%
2026-05-14	6.4000	6.9300	6.0400	6.5500	+7.377%	59	4,778	+43.817%
2026-05-13	6.4000	6.8000	5.9800	6.1000	-16.438%	148	4,686	+54.426%
2026-05-12	8.3000	8.5000	7.2000	7.3000	-18.889%	49	4,686	+29.041%
2026-05-11	10.5500	10.6500	9.0000	9.0000	-16.667%	48	4,686	+4.667%
2026-05-08	9.4000	10.8800	9.4000	10.8000	-14.286%	98	4,683	-12.778%
2026-05-07	12.7000	13.3500	12.1000	12.6000	+22.687%	71	4,687	-25.238%
2026-05-06	11.3000	11.7200	10.2500	10.2700	-19.766%	33	4,702	-8.277%
2026-05-05	10.9000	12.8500	10.9000	12.8000	+3.226%	25	4,709	-26.406%
2026-05-04	12.0300	14.0000	12.0300	12.4000	+6.897%	31	4,693	-24.032%
2026-05-01	11.5500	11.6000	10.2500	11.6000	+24.731%	34	4,685	-18.793%
2026-04-30	9.1800	9.6000	8.7500	9.3000	-15.837%	47	4,685	+1.290%
2026-04-29	9.7800	11.2500	9.7800	11.0500	-1.339%	39	4,667	-14.751%
2026-04-28	11.7400	11.7400	11.1000	11.2000	-0.267%	44	4,659	-15.893%
2026-04-27	11.0900	12.1900	11.0900	11.2300	+11.741%	154	4,638	-16.118%
2026-04-24	8.6000	10.2000	8.6000	10.0500	+14.857%	135	4,666	-6.269%
2026-04-23	9.8900	10.0000	7.8500	8.7500	-39.109%	676	4,593	+7.657%
2026-04-22	14.0500	14.5500	13.8500	14.3700	+9.278%	28	4,052	-34.447%
2026-04-21	12.4000	15.7800	12.4000	13.1500	+6.911%	103	4,038	-28.365%
2026-04-20	11.2300	12.6200	11.2300	12.3000	+16.038%	79	4,014	-23.415%
2026-04-17	12.1300	12.8000	10.6000	10.6000	+2.415%	38	4,012	-11.132%
2026-04-16	11.1700	11.2300	9.5000	10.3500	+7.254%	52	4,015	-8.986%
2026-04-15	7.6000	9.6500	7.3000	9.6500	+35.915%	99	3,989	-2.383%
2026-04-14	8.7000	8.8000	6.9900	7.1000	-6.579%	81	3,961	+32.676%
2026-04-13	7.3000	7.8500	7.2500	7.6000	+28.814%	58	3,957	+23.947%
2026-04-10	6.1500	6.3000	5.7800	5.9000	-20.805%	168	3,983	+59.661%
2026-04-09	7.4700	8.2300	5.9000	7.4500	-20.576%	203	3,986	+26.443%
2026-04-08	10.6500	10.9000	9.3800	9.3800	-17.719%	109	3,999	+0.426%
2026-04-07	11.4000	11.7000	10.9500	11.4000	-5.000%	33	3,943	-17.368%
2026-04-06	12.9200	12.9200	11.9500	12.0000	-6.977%	19	3,930	-21.500%
2026-04-02	11.5500	12.9000	11.5500	12.9000	+4.453%	15	3,910	-26.977%
2026-04-01	12.5000	12.9300	12.2100	12.3500	-6.084%	53	3,910	-23.725%
2026-03-31	13.7500	13.7500	13.1000	13.1500	+4.614%	21	3,869	-28.365%
2026-03-30	12.1000	13.0500	11.9000	12.5700	+14.273%	13	3,872	-25.060%
2026-03-27	11.1000	11.6800	10.7500	11.0000	-10.931%	580	3,866	-14.364%
2026-03-26	13.0300	13.0500	12.0700	12.3500	+10.268%	16	3,419	-23.725%
2026-03-25	12.3500	12.3500	11.1500	11.2000	-8.197%	64	3,419	-15.893%
2026-03-24	13.5000	13.5000	12.2000	12.2000	-28.320%	29	3,414	-22.787%
2026-03-23	18.0500	18.0500	15.5500	17.0200	+0.236%	3,029	3,422	-44.653%
2026-03-20	17.0000	17.5000	16.9500	16.9800	-1.279%	18	1,532	-44.523%
2026-03-19	20.1300	20.1300	17.2000	17.2000	-2.550%	28	1,526	-45.233%
2026-03-18	16.6500	17.7500	16.3000	17.6500	+2.023%	1,328	1,500	-46.629%
2026-03-17	19.4800	19.4800	17.3000	17.3000	-5.978%	59	1,261	-45.549%
2026-03-16	17.8500	18.7100	17.6500	18.4000	+8.555%	143	1,281	-48.804%
2026-03-13	18.4500	18.7000	16.5500	16.9500	-17.918%	27	1,311	-44.425%
2026-03-12	21.0000	22.4500	20.6500	20.6500	+18.746%	16	1,315	-54.383%
2026-03-11	20.1000	20.1000	17.1300	17.3900	-9.896%	354	1,308	-45.831%
2026-03-10	20.1000	21.7500	17.6400	19.3000	-9.813%	42	1,205	-51.192%
2026-03-09	21.9800	22.4000	20.8500	21.4000	-6.140%	16	1,204	-55.981%
2026-03-06	21.5000	23.5800	21.5000	22.8000	-6.939%	10	1,203	-58.684%
2026-03-05	22.7900	24.8000	22.7900	24.5000	+28.407%	23	1,206	-61.551%
2026-03-04	21.0000	21.0000	19.0800	19.0800	-9.143%	20	1,209	-50.629%
2026-03-03	20.2100	21.0000	18.9100	21.0000	+6.599%	4	1,209	-55.143%
2026-03-02	19.8000	20.4500	19.5000	19.7000	-6.413%	2,076	1,209	-52.183%
2026-02-27	19.1600	21.0500	19.1600	21.0500	-12.292%	8	363	-55.249%
2026-02-26	21.0500	24.0000	21.0500	24.0000	+18.812%	20	361	-60.750%
2026-02-25	17.6000	20.2000	17.6000	20.2000	+15.759%	8	360	-53.366%
2026-02-24	17.5000	18.6000	17.4000	17.4500	+24.199%	17	360	-46.017%
2026-02-23	13.4100	14.0500	13.4100	14.0500	-14.329%	24	360	-32.954%
2026-02-20	19.6000	19.6000	16.4000	16.4000	-4.928%	19	347	-42.561%
2026-02-19	17.2500	17.2500	17.2500	17.2500	-6.250%	15	341	-45.391%
2026-02-18	16.8500	18.6000	16.8500	18.4000	+9.524%	7	341	-48.804%
2026-02-17	18.0300	18.0300	16.8000	16.8000	-16.000%	35	339	-43.929%
2026-02-13	20.0000	20.0000	20.0000	20.0000	+23.457%	1	310	-52.900%
2026-02-12	18.3500	18.3500	16.2000	16.2000	-6.087%	6	310	-41.852%
2026-02-11	17.0000	17.4500	16.8000	17.2500	-21.053%	45	305	-45.391%
2026-02-10	22.4000	22.4000	21.8500	21.8500	+7.108%	3	290	-56.888%
2026-02-09	22.0000	22.0000	20.4000	20.4000	+5.809%	4	287	-53.824%
2026-02-06	19.0000	19.4500	19.0000	19.2800	-1.128%	272	283	-51.141%
2026-02-05	20.6000	20.6000	19.5000	19.5000	-14.286%	11	136	-51.692%
2026-02-04	18.9000	22.7500	18.9000	22.7500	+6.808%	3	137	-58.593%
2026-02-03	24.5700	24.5700	21.3000	21.3000	-25.000%	23	140	-55.775%
2026-02-02	32.0000	32.0000	28.4000	28.4000	-6.579%	7	128	-66.831%
2026-01-30	30.2700	30.4000	29.5000	30.4000	+3.051%	13	123	-69.013%
2026-01-29	31.0000	31.0000	28.6800	29.5000	-25.693%	34	111	-68.068%
2026-01-22	39.7000	39.7000	39.7000	39.7000	+12.337%	1	92	-76.272%
2026-01-21	35.3400	35.3400	35.3400	35.3400	-0.113%	1	91	-73.345%
2026-01-20	35.3800	35.3800	35.3800	35.3800	-11.990%	5	92	-73.375%
2026-01-16	40.2000	40.2000	40.2000	40.2000	-7.352%	1	88	-76.567%
2026-01-15	45.3700	45.5000	43.3900	43.3900	-7.583%	32	88	-78.290%
2026-01-14	46.9500	46.9500	46.9500	46.9500	-6.194%	3	60	-79.936%
2026-01-13	64.3900	64.3900	50.0500	50.0500	-21.342%	3	63	-81.179%
2026-01-12	63.6300	63.6300	63.6300	63.6300	-1.502%	1	62	-85.196%
2026-01-09	64.6500	64.6500	64.6000	64.6000	+1.175%	2	61	-85.418%
2026-01-06	63.6500	63.8500	63.5000	63.8500	+4.535%	3	61	-85.247%
2026-01-02	61.0800	61.0800	61.0800	61.0800	-12.743%	1	64	-84.578%
2025-12-30	70.0000	70.0000	70.0000	70.0000	+3.550%	6	63	-86.543%
2025-12-22	67.6000	67.6000	67.6000	67.6000	+2.814%	4	53	-86.065%
2025-12-17	65.7500	65.7500	65.7500	65.7500	-4.710%	2	53	-85.673%
2025-12-12	69.0000	69.0100	69.0000	69.0000	+7.143%	4	51	-86.348%
2025-12-08	68.0500	68.0500	64.4000	64.4000	-4.423%	6	52	-85.373%
2025-12-05	62.0000	67.3800	62.0000	67.3800	+31.345%	5	48	-86.020%
2025-12-03	49.4600	51.3000	49.4600	51.3000	+9.149%	16	51	-81.637%
2025-11-28	47.1000	47.1500	47.0000	47.0000	+6.215%	3	47	-79.957%
2025-11-26	44.2500	44.2500	44.2500	44.2500	-0.785%	1	47	-78.712%
2025-11-25	44.6000	44.6000	44.6000	44.6000	+2.176%	1	47	-78.879%
2025-11-24	43.6500	43.6500	43.6500	43.6500	-17.642%	1	48	-78.419%
2025-11-13	53.0000	53.0000	53.0000	53.0000	-0.935%	2	47	-82.226%
2025-11-10	53.5000	53.5000	53.5000	53.5000	+2.984%	1	49	-82.393%
2025-11-07	53.0000	53.0000	51.9500	51.9500	-3.385%	8	48	-81.867%
2025-11-06	55.0000	55.0000	50.0000	53.7700	-17.467%	11	53	-82.481%
2025-11-04	64.9500	65.1500	64.9500	65.1500	-6.192%	2	45	-85.541%
2025-11-03	69.4500	69.4500	69.4500	69.4500	+1.833%	1	44	-86.436%
2025-10-31	68.2000	68.2000	68.2000	68.2000	+1.791%	1	44	-86.188%
2025-10-30	67.0000	67.0000	67.0000	67.0000	+0.495%	1	43	-85.940%
2025-10-27	66.6700	66.6700	66.6700	66.6700	+0.664%	3	47	-85.871%
2025-10-23	66.5000	66.5000	66.2300	66.2300	-9.879%	2	47	-85.777%
2025-10-21	67.4500	74.1700	67.4500	73.4900	+12.508%	3	45	-87.182%
2025-10-20	64.6000	65.3200	64.0500	65.3200	+3.683%	7	48	-85.579%
2025-10-17	63.0000	63.0000	63.0000	63.0000	+3.960%	1	46	-85.048%
2025-10-16	65.6000	65.6000	60.6000	60.6000	-1.319%	4	45	-84.455%
2025-10-13	61.4100	61.4100	61.4100	61.4100	+8.498%	2	43	-84.660%
2025-10-10	56.6000	56.6000	56.6000	56.6000	-2.833%	1	41	-83.357%
2025-10-09	56.7700	58.2500	56.7700	58.2500	+7.970%	2	42	-83.828%
2025-10-07	53.9500	53.9500	53.9500	53.9500	-2.229%	1	43	-82.539%
2025-10-03	55.1800	55.1800	55.1800	55.1800	+10.581%	1	43	-82.929%
2025-10-01	49.9000	49.9000	49.9000	49.9000	-3.107%	1	42	-81.122%
2025-09-30	51.5000	51.5000	51.5000	51.5000	-9.570%	1	41	-81.709%
2025-09-26	56.3700	56.9500	56.3700	56.9500	-5.162%	2	40	-83.459%
2025-09-24	59.4200	60.0500	59.4200	60.0500	-1.477%	2	40	-84.313%
2025-09-22	56.0500	60.9500	56.0500	60.9500	+6.930%	5	40	-84.545%
2025-09-18	57.4300	58.7000	57.0000	57.0000	+9.091%	4	39	-83.474%
2025-09-16	51.7000	52.2500	51.7000	52.2500	-3.420%	2	38	-81.971%
2025-09-15	55.7500	55.7500	54.1000	54.1000	-4.316%	3	36	-82.588%
2025-09-12	56.5400	56.5400	56.5400	56.5400	-1.704%	1	35	-83.339%
2025-09-11	57.5200	57.5200	57.5200	57.5200	-0.570%	1	35	-83.623%
2025-09-10	57.8500	57.8500	57.8500	57.8500	-6.694%	1	34	-83.717%
2025-09-09	62.0000	62.0000	62.0000	62.0000	+2.905%	1	34	-84.806%
2025-09-05	60.0500	60.8000	60.0500	60.2500	+7.589%	4	34	-84.365%
2025-09-04	51.6500	56.0000	51.0000	56.0000	-9.458%	4	30	-83.179%
2025-09-02	66.0000	66.0000	61.8000	61.8500	-5.716%	6	28	-84.770%
2025-08-29	65.6000	65.6000	65.6000	65.6000	+1.313%	1	23	-85.640%
2025-08-28	64.9500	64.9500	64.7500	64.7500	+7.558%	6	23	-85.452%
2025-08-27	60.2000	60.2000	60.2000	60.2000	+0.669%	1	17	-84.352%
2025-08-25	59.6500	59.8000	59.6500	59.8000	-1.157%	2	18	-84.247%
2025-08-22	59.9500	60.5000	59.9500	60.5000	+8.132%	2	18	-84.430%
2025-08-21	55.9500	55.9500	55.9500	55.9500	-5.330%	1	18	-83.164%
2025-08-20	59.1000	59.1000	59.1000	59.1000	+7.162%	1	19	-84.061%
2025-08-15	55.8000	55.8000	55.1500	55.1500	+8.992%	3	20	-82.919%
2025-08-14	50.6000	50.6000	50.6000	50.6000	-0.784%	1	21	-81.383%
2025-08-13	50.0000	51.0000	50.0000	51.0000	+2.616%	3	20	-81.529%
2025-08-12	49.9000	49.9000	49.7000	49.7000	-9.718%	3	17	-81.046%
2025-08-07	62.5000	62.5000	54.5200	55.0500	-15.242%	4	14	-82.888%
2025-08-04	64.9500	64.9500	64.9500	64.9500	-7.872%	1	11	-85.497%
2025-07-31	70.5000	70.5000	70.5000	70.5000	-6.000%	2	10	-86.638%
2025-07-30	75.0000	75.0000	75.0000	75.0000	-4.459%	1	8	-87.440%
2025-07-25	78.5000	78.5000	78.5000	78.5000	+11.585%	1	7	-88.000%
2025-07-16	70.0000	70.3500	69.2000	70.3500	-2.278%	3	8	-86.610%
2025-07-15	71.9900	71.9900	71.9900	71.9900	-1.518%	1	7	-86.915%
2025-07-14	73.1000	73.1000	73.1000	73.1000	-0.989%	1	6	-87.114%
2025-07-11	73.8300	73.8300	73.8300	73.8300	-11.475%	1	5	-87.241%
2025-06-30	83.4000	83.4000	83.4000	83.4000	-1.068%	1	5	-88.705%
2025-06-27	84.3000	84.3000	84.3000	84.3000	-1.553%	1	4	-88.826%
2025-06-24	85.6300	85.6300	85.6300	85.6300	+13.417%	1	3	-88.999%
2025-06-20	75.5000	75.5000	75.5000	75.5000	-6.962%	2	3	-87.523%
2025-06-05	81.1500	81.1500	81.1500	81.1500	+2.995%	1	2	-88.392%
2025-06-04	78.7900	78.7900	78.7900	78.7900	+0.948%	1	1	-88.044%
2025-06-02	78.0500	78.0500	78.0500	78.0500	-2.009%	1	2	-87.931%
2025-05-30	78.6700	79.6500	78.6700	79.6500	+0.315%	4	1	-88.173%
2025-05-29	75.2000	79.4000	75.0200	79.4000	0.000%	3	1	-88.136%