Dark

CRM20260918C220
CRM Sep 18 2026 220.00 Call (CRM260918C00220000)
option OPRA

EOD

Jun 29, 2026

1.49-6.875%(-0.11)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6000	1.7200	1.4900	1.4900	-6.875%	62	4,113	0.000%
2026-06-26	1.3100	1.6000	1.3100	1.6000	+45.455%	114	4,116	-6.875%
2026-06-25	1.1000	1.2700	1.0000	1.1000	-25.170%	77	4,100	+35.455%
2026-06-24	1.5500	1.6100	1.4400	1.4700	-4.545%	45	4,082	+1.361%
2026-06-23	1.5000	1.7400	1.4300	1.5400	+10.000%	607	4,073	-3.247%
2026-06-22	1.3500	1.5000	1.1700	1.4000	-6.667%	102	4,059	+6.429%
2026-06-18	1.7000	1.7000	1.4500	1.5000	-19.355%	93	4,085	-0.667%
2026-06-17	2.3300	2.5700	1.8600	1.8600	-30.855%	116	4,085	-19.892%
2026-06-16	3.0700	3.1300	2.4400	2.6900	-13.226%	50	4,085	-44.610%
2026-06-15	3.3500	3.7000	3.0400	3.1000	-6.907%	45	4,076	-51.935%
2026-06-12	3.0000	3.4000	2.9500	3.3300	-6.723%	57	4,064	-55.255%
2026-06-11	3.6000	3.6800	3.0000	3.5700	-13.976%	32	4,078	-58.263%
2026-06-10	4.8700	4.9800	4.0700	4.1500	-17.000%	75	4,089	-64.096%
2026-06-09	6.2100	6.7900	4.3000	5.0000	-25.373%	260	4,094	-70.200%
2026-06-08	7.7700	7.8500	6.7000	6.7000	-18.293%	161	4,087	-77.761%
2026-06-05	9.4500	10.1500	7.8300	8.2000	-12.299%	215	4,053	-81.829%
2026-06-04	11.1800	11.1800	9.1000	9.3500	-8.333%	157	4,044	-84.064%
2026-06-03	12.5500	12.5500	9.7100	10.2000	-26.986%	177	4,042	-85.392%
2026-06-02	15.6000	16.0900	12.3100	13.9700	-26.319%	866	4,008	-89.334%
2026-06-01	14.5500	19.6400	13.1000	18.9600	+84.615%	1,266	3,465	-92.141%
2026-05-29	7.2500	11.1500	7.1800	10.2700	+91.963%	861	2,988	-85.492%
2026-05-28	5.6000	7.1000	5.0000	5.3500	-23.242%	197	2,567	-72.150%
2026-05-27	8.0800	8.8000	6.8600	6.9700	-10.065%	454	2,570	-78.623%
2026-05-26	7.7500	8.2900	7.7500	7.7500	-0.641%	84	2,375	-80.774%
2026-05-22	7.7500	8.3300	7.1000	7.8000	+17.293%	34	2,314	-80.897%
2026-05-21	6.6000	7.0500	6.1000	6.6500	-13.072%	746	2,241	-77.594%
2026-05-20	6.6000	7.6500	6.2500	7.6500	+3.518%	78	2,241	-80.523%
2026-05-19	10.7000	10.7000	7.3900	7.3900	-5.256%	251	2,192	-79.838%
2026-05-18	6.0000	8.2500	6.0000	7.8000	+21.875%	79	2,192	-80.897%
2026-05-15	5.5500	6.8100	5.5500	6.4000	+28.000%	48	2,192	-76.719%
2026-05-14	4.6200	5.2500	4.6200	5.0000	+3.734%	34	2,198	-70.200%
2026-05-13	5.1000	5.1000	4.6000	4.8200	-12.364%	25	2,241	-69.087%
2026-05-12	6.8500	6.8800	5.5000	5.5000	-23.398%	32	2,241	-72.909%
2026-05-11	8.1000	8.3000	7.0000	7.1800	-15.030%	27	2,241	-79.248%
2026-05-08	7.7000	8.6500	7.1400	8.4500	-15.161%	668	2,249	-82.367%
2026-05-07	9.5000	10.5000	9.1000	9.9600	+25.283%	119	2,401	-85.040%
2026-05-06	9.0000	9.3000	7.7000	7.9500	-21.053%	54	2,432	-81.258%
2026-05-05	9.6000	10.0700	9.6000	10.0700	+2.234%	35	2,437	-85.204%
2026-05-04	9.8800	9.9700	9.7600	9.8500	+8.004%	28	2,433	-84.873%
2026-05-01	8.9800	9.1500	7.7500	9.1200	+27.552%	51	2,371	-83.662%
2026-04-30	6.5400	7.3100	6.5400	7.1500	-15.882%	39	2,371	-79.161%
2026-04-29	8.5000	8.5000	8.5000	8.5000	-2.299%	2	2,379	-82.471%
2026-04-28	9.0700	9.0700	8.6000	8.7000	-0.571%	42	2,377	-82.874%
2026-04-27	8.5000	9.8200	8.5000	8.7500	+15.894%	75	2,355	-82.971%
2026-04-24	7.3000	7.6000	7.0000	7.5500	+17.054%	22	2,287	-80.265%
2026-04-23	7.3900	7.3900	6.0000	6.4500	-42.667%	94	2,277	-76.899%
2026-04-22	11.0000	11.5000	11.0000	11.2500	+9.223%	44	2,239	-86.756%
2026-04-21	9.3500	12.7000	9.3500	10.3000	+11.351%	1,041	2,218	-85.534%
2026-04-20	8.5000	9.7500	8.5000	9.2500	+12.121%	468	1,644	-83.892%
2026-04-17	9.6700	9.6700	8.1200	8.2500	+3.774%	160	1,828	-81.939%
2026-04-16	8.3100	8.8000	6.9000	7.9500	+14.388%	56	1,786	-81.258%
2026-04-15	6.2500	7.2000	6.1100	6.9500	+33.142%	193	1,745	-78.561%
2026-04-14	6.0500	6.1000	5.2200	5.2200	-7.611%	149	1,623	-71.456%
2026-04-13	5.2500	5.8000	5.2000	5.6500	+25.277%	65	1,550	-73.628%
2026-04-10	5.1800	5.1800	4.3000	4.5100	-15.701%	169	1,503	-66.962%
2026-04-09	5.8500	5.8500	4.8600	5.3500	-23.571%	361	1,390	-72.150%
2026-04-08	9.1300	9.1300	6.8900	7.0000	-20.455%	15	1,195	-78.714%
2026-04-07	9.0500	9.0500	8.4000	8.8000	-3.930%	9	1,194	-83.068%
2026-04-06	9.5500	9.5500	9.1000	9.1600	-4.782%	10	1,193	-83.734%
2026-04-02	9.0000	9.8000	9.0000	9.6200	-0.311%	15	1,183	-84.511%
2026-04-01	9.7500	9.9500	9.6000	9.6500	-2.525%	26	1,183	-84.560%
2026-03-31	10.9000	10.9000	9.9000	9.9000	+1.538%	26	1,177	-84.949%
2026-03-30	9.1600	10.0000	9.1500	9.7500	+21.118%	51	1,192	-84.718%
2026-03-27	8.3500	8.6500	8.0500	8.0500	-12.309%	10	1,180	-81.491%
2026-03-26	8.9900	10.0500	8.9900	9.1800	+4.318%	25	1,180	-83.769%
2026-03-25	9.6200	9.7100	8.6000	8.8000	-6.681%	12	1,180	-83.068%
2026-03-24	11.0000	11.0000	9.2000	9.4300	-25.099%	261	1,187	-84.199%
2026-03-23	13.2500	13.5000	12.5000	12.5900	-7.562%	249	942	-88.165%
2026-03-20	12.5500	13.9500	12.3600	13.6200	+1.642%	40	771	-89.060%
2026-03-19	13.9500	14.4000	13.4000	13.4000	-4.286%	14	761	-88.881%
2026-03-18	12.7500	14.0000	12.7000	14.0000	+3.781%	14	761	-89.357%
2026-03-17	14.5000	15.7500	13.4900	13.4900	-6.966%	22	758	-88.955%
2026-03-16	14.2900	14.7000	13.9500	14.5000	+12.403%	70	757	-89.724%
2026-03-13	16.2500	16.2500	12.9000	12.9000	-17.834%	21	729	-88.450%
2026-03-12	17.3000	18.3500	15.7000	15.7000	+10.563%	77	723	-90.510%
2026-03-11	16.5000	16.5000	13.5000	14.2000	-10.410%	223	665	-89.507%
2026-03-10	15.9000	17.1000	14.7500	15.8500	-13.388%	17	489	-90.599%
2026-03-09	17.8000	18.5000	17.6000	18.3000	-1.613%	12	484	-91.858%
2026-03-06	19.2500	19.2500	18.6000	18.6000	-5.632%	5	488	-91.989%
2026-03-05	18.8900	20.5500	18.8900	19.7100	+24.197%	45	487	-92.440%
2026-03-04	16.5000	16.5500	15.8700	15.8700	-12.802%	18	482	-90.611%
2026-03-03	15.0500	18.5200	15.0500	18.2000	+13.750%	8	481	-91.813%
2026-03-02	16.0000	16.0000	16.0000	16.0000	-8.309%	1	481	-90.688%
2026-02-27	16.1000	17.4500	16.1000	17.4500	-8.877%	7	480	-91.461%
2026-02-26	17.6500	19.1500	17.6500	19.1500	+16.413%	14	480	-92.219%
2026-02-25	14.4400	16.5500	14.4400	16.4500	+13.448%	54	476	-90.942%
2026-02-24	14.5000	14.5000	14.5000	14.5000	+20.833%	1	476	-89.724%
2026-02-23	12.0900	12.0900	10.9000	12.0000	-13.357%	14	476	-87.583%
2026-02-20	15.9400	15.9400	13.8500	13.8500	-1.423%	8	471	-89.242%
2026-02-19	13.8200	14.5000	13.8200	14.0500	+0.645%	12	471	-89.395%
2026-02-18	13.9500	13.9600	13.9500	13.9600	-1.273%	2	464	-89.327%
2026-02-17	14.1300	14.5200	14.0000	14.1400	-12.392%	4	464	-89.463%
2026-02-13	16.1400	16.1400	16.1400	16.1400	+20.448%	1	461	-90.768%
2026-02-12	14.9000	14.9000	13.4000	13.4000	-3.736%	3	461	-88.881%
2026-02-11	16.0500	16.0500	13.9200	13.9200	-20.321%	7	461	-89.296%
2026-02-10	16.5500	19.5000	16.5500	17.4700	-0.171%	27	459	-91.471%
2026-02-09	14.6300	18.0000	14.6300	17.5000	+12.903%	18	458	-91.486%
2026-02-06	15.8100	15.8100	15.5000	15.5000	-4.498%	14	445	-90.387%
2026-02-05	17.1000	17.1000	16.2300	16.2300	-15.688%	4	440	-90.819%
2026-02-04	16.0000	19.9500	16.0000	19.2500	+3.774%	3	439	-92.260%
2026-02-03	20.4400	20.4400	18.1500	18.5500	-24.899%	375	439	-91.968%
2026-02-02	27.0000	27.0000	24.7000	24.7000	-1.200%	4	160	-93.968%
2026-01-30	26.2000	26.2000	25.0000	25.0000	+0.523%	51	161	-94.040%
2026-01-29	27.1600	27.1600	23.3000	24.8700	-31.393%	26	157	-94.009%
2026-01-28	35.5900	36.2500	35.5900	36.2500	+6.618%	5	147	-95.890%
2026-01-27	34.0000	34.0000	34.0000	34.0000	+0.147%	1	149	-95.618%
2026-01-23	34.4900	35.1500	33.9500	33.9500	-1.451%	4	149	-95.611%
2026-01-22	30.9600	34.4500	30.9600	34.4500	+17.177%	10	150	-95.675%
2026-01-21	29.9500	29.9500	29.4000	29.4000	-5.161%	2	146	-94.932%
2026-01-20	32.4600	32.4600	30.0000	31.0000	-7.875%	14	144	-95.194%
2026-01-16	34.0000	34.0000	33.6500	33.6500	-7.682%	4	136	-95.572%
2026-01-15	39.3000	39.3000	36.4500	36.4500	-15.233%	7	136	-95.912%
2026-01-13	48.6000	48.6000	43.0000	43.0000	-25.022%	19	131	-96.535%
2026-01-09	57.3500	57.4000	57.2500	57.3500	-3.092%	10	121	-97.402%
2026-01-08	59.1800	59.1800	59.1800	59.1800	+7.055%	1	116	-97.482%
2026-01-05	56.5500	56.6000	55.2800	55.2800	-10.982%	6	116	-97.305%
2025-12-30	62.1000	62.1000	62.1000	62.1000	+1.305%	1	116	-97.601%
2025-12-24	61.3000	61.3000	61.3000	61.3000	+1.322%	1	117	-97.569%
2025-12-23	59.1500	60.5000	58.9500	60.5000	+0.749%	4	117	-97.537%
2025-12-22	60.1000	60.1000	60.0500	60.0500	+8.590%	3	117	-97.519%
2025-12-19	55.3000	55.3000	55.3000	55.3000	-4.491%	2	117	-97.306%
2025-12-18	57.2000	57.9000	57.1500	57.9000	-1.363%	11	117	-97.427%
2025-12-17	58.6700	58.7000	58.6700	58.7000	+10.859%	3	108	-97.462%
2025-12-15	52.9500	52.9500	52.9500	52.9500	-12.262%	1	107	-97.186%
2025-12-12	61.5600	61.5600	59.5000	60.3500	-0.593%	10	107	-97.531%
2025-12-11	63.1500	63.1500	60.7100	60.7100	-1.043%	3	105	-97.546%
2025-12-10	59.6000	61.3500	59.6000	61.3500	+3.196%	38	106	-97.571%
2025-12-05	59.1100	59.4500	59.1100	59.4500	+25.158%	4	90	-97.494%
2025-12-04	47.5000	47.5000	47.5000	47.5000	+5.556%	1	94	-96.863%
2025-12-03	45.1500	45.1500	43.6000	45.0000	+14.650%	4	93	-96.689%
2025-11-26	41.0000	41.0000	39.2500	39.2500	-8.933%	2	93	-96.204%
2025-11-25	43.1000	43.1000	43.1000	43.1000	+10.146%	1	93	-96.543%
2025-11-24	39.5300	39.5500	39.1300	39.1300	+0.333%	4	93	-96.192%
2025-11-21	38.8500	39.0000	38.8500	39.0000	-7.231%	11	92	-96.179%
2025-11-20	42.0400	42.0400	42.0400	42.0400	+5.153%	1	103	-96.456%
2025-11-19	41.0000	41.0000	39.7500	39.9800	-5.996%	8	104	-96.273%
2025-11-18	42.4400	42.5300	42.4400	42.5300	-15.447%	5	110	-96.497%
2025-11-14	50.3000	50.3000	50.3000	50.3000	+2.236%	1	115	-97.038%
2025-11-13	49.0000	49.2000	49.0000	49.2000	-6.375%	2	116	-96.972%
2025-11-12	52.5500	52.5500	52.5500	52.5500	+13.132%	1	117	-97.165%
2025-11-06	49.5000	49.5000	46.4500	46.4500	-19.358%	2	117	-96.792%
2025-11-05	57.6000	57.6000	57.6000	57.6000	-4.950%	4	115	-97.413%
2025-11-04	60.6000	60.6000	60.6000	60.6000	-3.040%	3	115	-97.541%
2025-11-03	62.5000	62.5000	62.5000	62.5000	-1.652%	1	112	-97.616%
2025-10-31	63.5500	63.5500	63.5500	63.5500	+2.749%	1	112	-97.655%
2025-10-30	61.8500	61.8500	61.8500	61.8500	+4.902%	2	112	-97.591%
2025-10-24	58.9600	58.9600	58.9600	58.9600	-1.701%	1	114	-97.473%
2025-10-23	59.0000	59.9800	59.0000	59.9800	-5.245%	2	113	-97.516%
2025-10-22	63.3000	63.3000	63.3000	63.3000	-4.236%	1	111	-97.646%
2025-10-21	63.0000	67.7500	63.0000	66.1000	+12.606%	14	111	-97.746%
2025-10-20	54.0000	58.7000	54.0000	58.7000	+13.540%	3	114	-97.462%
2025-10-17	51.7000	51.7000	51.7000	51.7000	-3.184%	1	114	-97.118%
2025-10-16	56.5000	60.4200	53.3000	53.4000	+12.896%	121	113	-97.210%
2025-10-15	47.3000	47.3000	47.3000	47.3000	-8.617%	17	107	-96.850%
2025-10-14	51.6600	51.7600	51.6600	51.7600	-1.877%	2	90	-97.121%
2025-10-13	53.0000	53.0000	52.7500	52.7500	+3.635%	4	90	-97.175%
2025-10-10	52.0000	52.0000	50.9000	50.9000	-2.770%	2	90	-97.073%
2025-10-09	50.7000	53.1000	50.7000	52.3500	+7.165%	15	92	-97.154%
2025-10-08	49.7000	49.7000	48.8500	48.8500	+0.618%	4	106	-96.950%
2025-10-07	52.0000	52.0000	47.7500	48.5500	-10.292%	14	91	-96.931%
2025-10-06	47.0200	55.9000	47.0200	54.1200	+11.244%	32	91	-97.247%
2025-10-03	49.0000	49.0000	48.6500	48.6500	+4.556%	6	97	-96.937%
2025-10-02	46.5300	46.5300	46.5300	46.5300	+4.444%	1	91	-96.798%
2025-10-01	45.9400	45.9400	44.5000	44.5500	-3.488%	4	92	-96.655%
2025-09-30	47.5000	47.5000	45.5000	46.1600	-10.421%	17	90	-96.772%
2025-09-29	51.0000	51.5300	51.0000	51.5300	+1.039%	2	75	-97.108%
2025-09-26	49.3100	51.0000	49.3100	51.0000	+6.250%	4	75	-97.078%
2025-09-25	49.7000	49.7000	48.0000	48.0000	-7.692%	12	71	-96.896%
2025-09-24	52.0000	52.0000	52.0000	52.0000	-5.300%	1	59	-97.135%
2025-09-22	53.6000	54.9100	53.6000	54.9100	+6.209%	3	58	-97.286%
2025-09-19	50.8500	51.7000	50.8500	51.7000	+2.886%	5	56	-97.118%
2025-09-18	52.3000	52.3000	50.2500	50.2500	+6.915%	2	55	-97.035%
2025-09-16	47.3000	47.3000	46.8000	47.0000	-7.662%	6	55	-96.830%
2025-09-12	50.9000	50.9000	50.9000	50.9000	-1.165%	1	50	-97.073%
2025-09-11	51.5000	51.5000	51.5000	51.5000	+3.789%	5	49	-97.107%
2025-09-10	50.8900	50.8900	49.6200	49.6200	-8.703%	11	44	-96.997%
2025-09-09	57.3500	57.3500	54.3500	54.3500	+1.380%	5	34	-97.259%
2025-09-08	53.6100	53.6100	53.6100	53.6100	+0.374%	1	34	-97.221%
2025-09-05	53.4100	53.4100	53.4100	53.4100	+5.762%	1	35	-97.210%
2025-09-04	50.5000	50.5000	50.5000	50.5000	-17.685%	1	35	-97.050%
2025-09-03	60.1500	61.3500	60.1500	61.3500	+7.632%	2	34	-97.571%
2025-09-02	57.0000	57.0000	57.0000	57.0000	-5.473%	1	34	-97.386%
2025-08-29	60.3000	60.3000	60.3000	60.3000	+1.345%	1	33	-97.529%
2025-08-28	59.5000	59.5000	59.5000	59.5000	+10.328%	1	33	-97.496%
2025-08-27	53.9300	53.9300	53.9300	53.9300	+2.334%	1	34	-97.237%
2025-08-20	52.7000	52.7000	52.7000	52.7000	-0.660%	1	33	-97.173%
2025-08-19	52.1000	53.0500	52.1000	53.0500	+8.598%	2	32	-97.191%
2025-08-15	48.8500	48.8500	48.8500	48.8500	+4.604%	1	32	-96.950%
2025-08-14	46.7000	46.7000	46.7000	46.7000	+1.522%	1	32	-96.809%
2025-08-13	44.2500	46.0000	44.2500	46.0000	-5.834%	5	32	-96.761%
2025-08-11	48.8500	48.8500	48.8500	48.8500	-0.973%	1	27	-96.950%
2025-08-08	48.8700	49.3300	48.8700	49.3300	-0.744%	5	26	-96.980%
2025-08-07	58.5000	58.5000	49.3500	49.7000	-9.636%	6	21	-97.002%
2025-08-06	55.0000	55.0000	55.0000	55.0000	-6.063%	1	17	-97.291%
2025-08-04	58.3200	58.5500	58.3200	58.5500	-16.273%	2	16	-97.455%
2025-07-24	69.9300	69.9300	69.9300	69.9300	-0.100%	1	14	-97.869%
2025-07-10	73.5000	73.5000	70.0000	70.0000	-8.807%	10	13	-97.871%
2025-07-07	76.7600	76.7600	76.7600	76.7600	-1.121%	1	3	-98.059%
2025-06-30	77.6300	77.6300	77.6300	77.6300	-0.780%	1	2	-98.081%
2025-06-24	78.2400	78.2400	78.2400	78.2400	0.000%	1	1	-98.096%