Dark

CRM20260918C230
CRM Sep 18 2026 230.00 Call (CRM260918C00230000)
option OPRA

EOD

Jun 29, 2026

1.17+9.346%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.1700	1.2000	1.0500	1.1700	+9.346%	6	4,067	0.000%
2026-06-26	0.9700	1.1100	0.9700	1.0700	+33.750%	46	4,070	+9.346%
2026-06-25	0.8500	0.8500	0.7500	0.8000	-20.000%	171	4,055	+46.250%
2026-06-24	1.0200	1.2000	1.0000	1.0000	-10.714%	40	4,063	+17.000%
2026-06-23	1.2000	1.2000	1.1100	1.1200	+17.895%	9	4,069	+4.464%
2026-06-22	1.0300	1.1500	0.9000	0.9500	-9.524%	97	4,067	+23.158%
2026-06-18	1.1900	1.1900	1.0500	1.0500	-21.053%	115	3,965	+11.429%
2026-06-17	1.7500	1.8600	1.3000	1.3300	-30.729%	143	3,965	-12.030%
2026-06-16	2.3100	2.3100	1.8200	1.9200	-15.419%	228	3,965	-39.063%
2026-06-15	2.7200	2.8000	2.2500	2.2700	-7.347%	289	3,891	-48.458%
2026-06-12	2.4000	2.4800	2.2100	2.4500	-2.000%	52	3,685	-52.245%
2026-06-11	2.7000	2.7800	2.3000	2.5000	-18.033%	584	3,699	-53.200%
2026-06-10	3.3100	3.8000	3.0500	3.0500	-18.667%	111	4,162	-61.639%
2026-06-09	5.1500	5.2000	3.4000	3.7500	-31.818%	610	4,248	-68.800%
2026-06-08	5.8500	5.8500	5.3000	5.5000	-11.290%	64	3,803	-78.727%
2026-06-05	7.7500	7.7500	6.2000	6.2000	-14.483%	198	3,803	-81.129%
2026-06-04	8.9000	9.6000	7.1500	7.2500	-9.938%	108	3,802	-83.862%
2026-06-03	10.1000	10.1000	7.8600	8.0500	-28.444%	200	3,836	-85.466%
2026-06-02	10.1000	12.1500	10.1000	11.2500	-26.230%	243	3,809	-89.600%
2026-06-01	10.5500	16.1500	10.1900	15.2500	+94.268%	2,141	3,319	-92.328%
2026-05-29	5.2000	8.7500	5.2000	7.8500	+98.734%	1,148	2,727	-85.096%
2026-05-28	3.5000	5.2000	3.5000	3.9500	-27.920%	132	2,568	-70.380%
2026-05-27	6.2500	6.7000	5.2600	5.4800	-4.696%	20	2,543	-78.650%
2026-05-26	5.7000	6.4000	5.7000	5.7500	-8.000%	47	2,546	-79.652%
2026-05-22	6.3500	6.3500	5.4500	6.2500	+22.549%	86	2,486	-81.280%
2026-05-21	4.6000	5.3000	4.6000	5.1000	-14.286%	226	2,403	-77.059%
2026-05-20	5.0000	5.9500	4.8000	5.9500	+1.536%	72	2,403	-80.336%
2026-05-19	7.2500	8.0500	5.8600	5.8600	-3.140%	123	2,263	-80.034%
2026-05-18	5.4000	6.4500	5.4000	6.0500	+19.802%	168	2,263	-80.661%
2026-05-15	4.4800	5.2500	4.4800	5.0500	+31.169%	76	2,263	-76.832%
2026-05-14	3.7500	4.0000	3.7500	3.8500	+8.146%	44	2,258	-69.610%
2026-05-13	3.6500	3.7000	3.5000	3.5600	-17.209%	46	1,927	-67.135%
2026-05-12	5.0600	5.2700	4.3000	4.3000	-19.626%	449	1,927	-72.791%
2026-05-11	6.4700	6.4800	5.3500	5.3500	-17.692%	197	1,927	-78.131%
2026-05-08	5.8500	6.7000	5.6500	6.5000	-16.129%	52	1,831	-82.000%
2026-05-07	7.7500	8.1000	7.4500	7.7500	+27.049%	56	1,844	-84.903%
2026-05-06	6.7000	6.7500	6.0500	6.1000	-22.293%	40	1,855	-80.820%
2026-05-05	7.7000	7.8500	7.7000	7.8500	+2.614%	33	1,854	-85.096%
2026-05-04	8.2500	8.4200	7.6300	7.6500	+9.442%	12	1,851	-84.706%
2026-05-01	7.4800	7.4800	5.9500	6.9900	+22.632%	29	1,838	-83.262%
2026-04-30	6.1500	6.1500	5.0000	5.7000	-15.556%	151	1,838	-79.474%
2026-04-29	5.8900	6.7500	5.8900	6.7500	+0.746%	13	1,793	-82.667%
2026-04-28	6.8400	6.8400	6.7000	6.7000	-4.965%	7	1,790	-82.537%
2026-04-27	6.2000	7.5000	5.9600	7.0500	+20.719%	44	1,789	-83.404%
2026-04-24	5.6500	5.8400	5.3500	5.8400	+15.644%	21	1,750	-79.966%
2026-04-23	6.3500	6.3500	4.6100	5.0500	-42.938%	43	1,746	-76.832%
2026-04-22	8.6000	9.0000	8.0700	8.8500	+10.625%	29	1,715	-86.780%
2026-04-21	7.3000	9.5000	7.3000	8.0000	+10.345%	21	1,707	-85.375%
2026-04-20	7.5000	7.8400	6.9900	7.2500	+14.173%	26	1,707	-83.862%
2026-04-17	7.1000	7.3000	6.1000	6.3500	+4.959%	38	1,685	-81.575%
2026-04-16	5.6300	6.0500	5.6300	6.0500	+10.000%	50	1,655	-80.661%
2026-04-15	4.7000	5.5000	4.7000	5.5000	+39.241%	39	1,626	-78.727%
2026-04-14	4.4000	4.4500	3.8500	3.9500	-4.126%	112	1,599	-70.380%
2026-04-13	4.1000	4.3000	4.0000	4.1200	+28.750%	27	1,503	-71.602%
2026-04-10	3.7000	3.8000	3.1500	3.2000	-21.951%	145	1,558	-63.438%
2026-04-09	3.6000	4.1500	3.5100	4.1000	-20.543%	80	1,509	-71.463%
2026-04-08	5.8000	6.0000	5.1600	5.1600	-20.000%	7	1,504	-77.326%
2026-04-07	7.0000	7.0000	6.4000	6.4500	-7.194%	44	1,506	-81.860%
2026-04-06	7.1000	7.1500	6.8000	6.9500	-3.472%	60	1,500	-83.165%
2026-04-02	7.2500	7.6000	7.1000	7.2000	+2.564%	165	1,439	-83.750%
2026-04-01	7.2000	7.5500	7.0200	7.0200	-10.573%	52	1,439	-83.333%
2026-03-31	8.3500	8.3500	7.7000	7.8500	+3.974%	10	1,442	-85.096%
2026-03-30	7.0000	7.6000	7.0000	7.5500	+22.764%	26	1,440	-84.503%
2026-03-27	6.6500	6.8000	6.1500	6.1500	-12.766%	154	1,418	-80.976%
2026-03-26	7.4500	7.7500	7.0500	7.0500	+7.634%	25	1,421	-83.404%
2026-03-25	7.4300	7.8500	6.4500	6.5500	-5.072%	36	1,403	-82.137%
2026-03-24	8.5000	8.5000	6.9000	6.9000	-33.654%	51	1,394	-83.043%
2026-03-23	10.2000	10.5000	9.7500	10.4000	-4.587%	21	1,411	-88.750%
2026-03-20	9.4500	10.9000	9.4500	10.9000	-4.386%	30	1,410	-89.266%
2026-03-19	11.6000	11.6000	11.4000	11.4000	+8.057%	3	1,407	-89.737%
2026-03-18	10.0000	10.6500	10.0000	10.5500	+2.427%	57	1,405	-88.910%
2026-03-17	11.3000	11.3000	10.3000	10.3000	-8.850%	41	1,401	-88.641%
2026-03-16	11.1300	11.5000	10.8500	11.3000	+9.709%	7	1,397	-89.646%
2026-03-13	12.2900	12.2900	10.1000	10.3000	-18.384%	235	1,393	-88.641%
2026-03-12	10.9500	14.2000	10.9500	12.6200	+13.184%	426	1,388	-90.729%
2026-03-11	12.9200	12.9200	10.6400	11.1500	-11.014%	1,034	1,182	-89.507%
2026-03-10	12.2000	12.7500	11.7500	12.5300	-7.185%	8	781	-90.662%
2026-03-09	14.5000	14.5000	13.5000	13.5000	-11.184%	2	780	-91.333%
2026-03-06	14.2500	15.2000	14.2500	15.2000	-6.057%	14	801	-92.303%
2026-03-05	15.3000	17.0000	15.3000	16.1800	+29.440%	39	790	-92.769%
2026-03-04	13.2000	13.4500	12.5000	12.5000	-12.587%	47	778	-90.640%
2026-03-03	14.0600	14.9500	13.8500	14.3000	+10.000%	20	757	-91.818%
2026-03-02	12.8700	13.1400	12.8700	13.0000	-6.137%	31	755	-91.000%
2026-02-27	12.7500	13.9000	12.7500	13.8500	-6.419%	20	756	-91.552%
2026-02-26	14.3500	15.1800	14.2000	14.8000	+7.636%	24	752	-92.095%
2026-02-25	13.8000	13.8000	12.7500	13.7500	+17.121%	32	722	-91.491%
2026-02-24	11.5000	12.5000	11.5000	11.7400	+23.840%	82	722	-90.034%
2026-02-23	9.8000	10.5800	8.9700	9.4800	-13.818%	28	694	-87.658%
2026-02-20	12.4300	12.4300	11.0000	11.0000	-5.741%	8	689	-89.364%
2026-02-19	11.9000	11.9000	11.5800	11.6700	-7.012%	3	684	-89.974%
2026-02-18	12.7500	12.7500	12.5500	12.5500	+9.607%	2	682	-90.677%
2026-02-17	11.8000	11.8000	11.4500	11.4500	-14.870%	9	680	-89.782%
2026-02-13	13.0000	14.0000	13.0000	13.4500	+23.394%	12	669	-91.301%
2026-02-12	12.0000	12.0000	10.5600	10.9000	-6.678%	9	669	-89.266%
2026-02-11	11.0800	11.8000	11.0800	11.6800	-17.920%	41	662	-89.983%
2026-02-10	15.4500	15.4500	14.2300	14.2300	-2.601%	35	660	-91.778%
2026-02-09	14.2000	14.6100	14.2000	14.6100	+16.414%	6	672	-91.992%
2026-02-06	12.7000	12.8500	12.5000	12.5500	-6.273%	8	669	-90.677%
2026-02-05	14.5000	15.5000	13.0600	13.3900	-20.534%	59	662	-91.262%
2026-02-04	13.6500	16.8500	13.6500	16.8500	+14.860%	22	653	-93.056%
2026-02-03	15.4100	16.0600	14.6700	14.6700	-26.833%	21	645	-92.025%
2026-02-02	22.4500	22.4500	20.0500	20.0500	-7.604%	10	640	-94.165%
2026-01-30	21.5000	22.0000	20.6000	21.7000	+0.930%	24	632	-94.608%
2026-01-29	24.5000	24.5000	19.6800	21.5000	-28.524%	33	611	-94.558%
2026-01-28	30.6500	31.1900	30.0800	30.0800	+5.175%	12	595	-96.110%
2026-01-27	33.0000	33.0600	28.3700	28.6000	-4.920%	86	586	-95.909%
2026-01-26	29.4000	30.0800	29.4000	30.0800	+3.724%	18	575	-96.110%
2026-01-23	30.0000	30.2500	29.0000	29.0000	-1.361%	10	568	-95.966%
2026-01-22	26.4000	29.4000	26.4000	29.4000	+10.485%	10	561	-96.020%
2026-01-21	26.0000	26.6100	25.6500	26.6100	+6.440%	12	563	-95.603%
2026-01-20	28.7500	28.7500	25.0000	25.0000	-13.585%	14	564	-95.320%
2026-01-16	30.5000	30.5000	28.0000	28.9300	-7.866%	20	552	-95.956%
2026-01-15	34.0000	34.1500	31.2000	31.4000	-11.549%	10	552	-96.274%
2026-01-14	36.0000	36.0000	35.5000	35.5000	-7.190%	2	547	-96.704%
2026-01-13	43.9000	43.9000	38.2500	38.2500	-21.811%	28	548	-96.941%
2026-01-12	48.9200	48.9200	48.9200	48.9200	-3.225%	2	549	-97.608%
2026-01-09	50.5000	50.5500	50.5000	50.5500	-8.091%	2	550	-97.685%
2026-01-07	55.0000	55.0000	55.0000	55.0000	+13.239%	2	549	-97.873%
2026-01-05	47.7000	48.5800	47.7000	48.5700	+6.513%	5	546	-97.591%
2026-01-02	45.6000	45.6000	45.6000	45.6000	-17.838%	4	546	-97.434%
2025-12-30	55.5000	55.5000	55.5000	55.5000	-0.144%	2	542	-97.892%
2025-12-29	55.5800	55.5800	55.5800	55.5800	+7.463%	2	541	-97.895%
2025-12-23	51.7200	51.7200	51.7200	51.7200	+7.192%	1	539	-97.738%
2025-12-18	48.2500	48.2500	48.2500	48.2500	-12.464%	1	539	-97.575%
2025-12-12	54.8000	55.1200	54.8000	55.1200	+0.401%	8	539	-97.877%
2025-12-11	57.0000	57.0000	54.9000	54.9000	-0.182%	4	542	-97.869%
2025-12-10	55.0000	55.0000	55.0000	55.0000	+1.852%	1	544	-97.873%
2025-12-09	54.0000	54.0000	54.0000	54.0000	+6.195%	2	545	-97.833%
2025-12-08	55.0000	55.0000	50.8500	50.8500	-4.237%	13	545	-97.699%
2025-12-05	50.0000	54.0500	50.0000	53.1000	+21.095%	12	547	-97.797%
2025-12-04	42.1500	43.8500	38.9000	43.8500	+9.625%	12	556	-97.332%
2025-12-03	39.0000	40.0000	39.0000	40.0000	+8.108%	4	558	-97.075%
2025-12-02	37.0000	37.0000	37.0000	37.0000	+2.210%	15	562	-96.838%
2025-12-01	34.6900	36.7000	34.6900	36.2000	+1.117%	399	565	-96.768%
2025-11-28	35.8000	35.8000	35.8000	35.8000	+4.678%	5	297	-96.732%
2025-11-26	34.2500	34.2500	34.2000	34.2000	+0.588%	3	295	-96.579%
2025-11-24	34.6000	34.6000	34.0000	34.0000	-1.791%	8	295	-96.559%
2025-11-19	35.4000	35.4000	34.3000	34.6200	-8.895%	32	295	-96.620%
2025-11-18	37.4200	38.0000	37.4200	38.0000	-9.091%	6	296	-96.921%
2025-11-17	42.0000	42.0000	41.8000	41.8000	-2.791%	2	296	-97.201%
2025-11-14	41.0000	43.0000	41.0000	43.0000	-6.886%	2	295	-97.279%
2025-11-12	46.1800	46.1800	46.1800	46.1800	+10.743%	1	295	-97.466%
2025-11-10	41.7000	41.7000	41.7000	41.7000	+2.659%	1	296	-97.194%
2025-11-07	41.0000	41.0000	40.6200	40.6200	-5.535%	3	296	-97.120%
2025-11-06	47.8100	47.8100	40.0000	43.0000	-21.389%	5	298	-97.279%
2025-10-31	54.7000	54.7000	54.7000	54.7000	-0.545%	1	299	-97.861%
2025-10-30	55.0000	55.0000	55.0000	55.0000	+8.545%	6	299	-97.873%
2025-10-29	49.9200	50.6700	49.9200	50.6700	-4.720%	5	305	-97.691%
2025-10-27	53.5000	53.5500	53.1800	53.1800	-11.219%	13	304	-97.800%
2025-10-21	61.0000	61.1500	59.9000	59.9000	+15.414%	4	304	-98.047%
2025-10-20	52.0300	52.0500	51.9000	51.9000	+13.941%	10	302	-97.746%
2025-10-17	45.5500	45.5500	45.5500	45.5500	-3.598%	5	308	-97.431%
2025-10-16	52.5000	55.3000	47.2500	47.2500	+12.100%	35	303	-97.524%
2025-10-15	43.0000	43.5000	42.1500	42.1500	-9.355%	12	316	-97.224%
2025-10-14	45.7000	46.5000	45.7000	46.5000	+1.087%	29	317	-97.484%
2025-10-13	46.0000	46.0000	46.0000	46.0000	+1.322%	2	310	-97.457%
2025-10-10	45.6000	45.6500	45.4000	45.4000	+9.794%	4	308	-97.423%
2025-10-08	41.3500	41.3500	41.3500	41.3500	-3.837%	2	308	-97.170%
2025-10-07	46.7000	46.7000	43.0000	43.0000	-9.664%	4	307	-97.279%
2025-10-06	42.9000	50.0000	41.2000	47.6000	+12.344%	227	307	-97.542%
2025-10-02	40.3000	42.3700	40.3000	42.3700	+7.266%	4	439	-97.239%
2025-10-01	44.1500	44.1500	38.9700	39.5000	-5.389%	13	439	-97.038%
2025-09-30	41.4000	41.7500	41.4000	41.7500	-6.180%	3	428	-97.198%
2025-09-29	45.7000	45.7000	44.5000	44.5000	+3.851%	2	427	-97.371%
2025-09-25	42.8500	42.8500	42.8500	42.8500	-7.351%	1	427	-97.270%
2025-09-24	45.3000	46.2500	45.3000	46.2500	+2.323%	5	426	-97.470%
2025-09-23	47.1900	47.1900	45.2000	45.2000	-5.241%	11	421	-97.412%
2025-09-22	47.4000	47.7500	47.3500	47.7000	+3.854%	6	416	-97.547%
2025-09-19	46.7000	46.7000	45.2000	45.9300	+2.752%	3	415	-97.453%
2025-09-18	45.0000	46.1600	44.7000	44.7000	+5.425%	6	412	-97.383%
2025-09-17	42.4000	42.4000	42.4000	42.4000	+3.415%	1	408	-97.241%
2025-09-16	40.0000	41.0000	40.0000	41.0000	-9.192%	2	407	-97.146%
2025-09-12	45.5000	45.5000	45.1500	45.1500	+1.575%	2	407	-97.409%
2025-09-11	45.3000	46.2000	44.4500	44.4500	+2.727%	8	405	-97.368%
2025-09-10	45.4000	45.4000	43.2500	43.2700	-13.891%	8	401	-97.296%
2025-09-09	50.0800	50.2500	50.0800	50.2500	+4.579%	2	395	-97.672%
2025-09-05	46.3000	48.0500	46.3000	48.0500	+10.714%	14	395	-97.565%
2025-09-04	39.5500	43.4000	38.3000	43.4000	-20.367%	48	381	-97.304%
2025-09-03	52.8400	54.5000	52.8400	54.5000	+12.140%	5	360	-97.853%
2025-09-02	51.7700	51.7700	48.6000	48.6000	-8.989%	20	359	-97.593%
2025-08-29	52.9000	53.4000	52.9000	53.4000	+13.617%	21	340	-97.809%
2025-08-27	47.0000	47.0000	47.0000	47.0000	+3.297%	12	340	-97.511%
2025-08-26	45.5000	45.5000	45.5000	45.5000	-4.412%	6	346	-97.429%
2025-08-25	47.6000	47.6000	47.6000	47.6000	-0.543%	2	346	-97.542%
2025-08-22	47.8600	47.8600	47.8600	47.8600	+3.258%	2	344	-97.555%
2025-08-21	43.5800	46.4000	43.5800	46.3500	-2.626%	95	346	-97.476%
2025-08-20	47.6100	48.5000	47.0000	47.6000	+1.169%	20	259	-97.542%
2025-08-19	47.8000	49.4500	46.2800	47.0500	+4.139%	7	267	-97.513%
2025-08-18	43.5200	45.2000	43.5200	45.1800	-1.138%	4	264	-97.410%
2025-08-15	42.5100	46.0500	42.5100	45.7000	+15.843%	26	262	-97.440%
2025-08-14	40.5000	40.5000	39.4500	39.4500	-3.757%	30	259	-97.034%
2025-08-13	37.4000	41.6900	37.3000	40.9900	+8.153%	18	244	-97.146%
2025-08-12	36.6500	39.0000	36.6500	37.9000	-1.686%	52	239	-96.913%
2025-08-11	42.0000	42.0000	38.5500	38.5500	-11.684%	143	204	-96.965%
2025-08-07	46.5000	46.8300	42.9000	43.6500	-10.314%	24	61	-97.320%
2025-08-05	50.6000	50.6000	48.6700	48.6700	-23.631%	6	39	-97.596%
2025-07-30	63.7300	63.7300	63.7300	63.7300	-3.731%	1	41	-98.164%
2025-07-28	66.2000	66.2000	66.2000	66.2000	-0.075%	1	42	-98.233%
2025-07-25	66.2500	66.2500	66.2500	66.2500	+9.197%	1	42	-98.234%
2025-07-21	60.6700	60.6700	60.6700	60.6700	+2.743%	1	41	-98.072%
2025-07-15	60.1800	60.3200	59.0500	59.0500	-16.360%	4	41	-98.019%
2025-07-01	70.4000	70.6000	70.4000	70.6000	-0.353%	31	37	-98.343%
2025-06-30	70.8500	70.8500	70.8500	70.8500	+7.560%	1	7	-98.349%
2025-06-26	65.8700	65.8700	65.8700	65.8700	-4.716%	1	6	-98.224%
2025-06-24	69.1300	69.1300	69.1300	69.1300	+7.830%	1	5	-98.308%
2025-06-23	64.1100	64.1100	64.1100	64.1100	-0.512%	1	5	-98.175%
2025-06-17	64.4400	64.4400	64.4400	64.4400	-0.862%	1	4	-98.184%
2025-06-03	65.0000	65.0000	65.0000	65.0000	+4.839%	1	3	-98.200%
2025-05-29	64.0000	64.0000	62.0000	62.0000	0.000%	2	2	-98.113%