Dark

CRM20260918C240
CRM Sep 18 2026 240.00 Call (CRM260918C00240000)
option OPRA

EOD

Jun 29, 2026

0.7600+1.333%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7900	0.7900	0.7500	0.7600	+1.333%	8	2,563	0.000%
2026-06-26	0.7100	0.8400	0.6900	0.7500	+19.048%	41	2,561	+1.333%
2026-06-25	0.8000	0.8000	0.6000	0.6300	-18.182%	85	2,560	+20.635%
2026-06-24	0.9000	0.9000	0.7700	0.7700	-11.494%	24	2,575	-1.299%
2026-06-23	0.9000	0.9200	0.7300	0.8700	+24.286%	23	2,576	-12.644%
2026-06-22	0.8000	0.8000	0.7000	0.7000	-12.500%	26	2,581	+8.571%
2026-06-18	0.9300	0.9500	0.8000	0.8000	-15.789%	276	2,389	-5.000%
2026-06-17	1.3500	1.3500	0.9500	0.9500	-31.655%	92	2,389	-20.000%
2026-06-16	1.8000	1.8000	1.3900	1.3900	-19.186%	33	2,389	-45.324%
2026-06-15	1.8200	2.1100	1.7200	1.7200	-9.474%	63	2,372	-55.814%
2026-06-12	1.7700	1.9700	1.7700	1.9000	+1.064%	20	2,337	-60.000%
2026-06-11	2.0000	2.0800	1.6500	1.8800	-18.261%	38	2,342	-59.574%
2026-06-10	2.7500	2.7600	2.3000	2.3000	-19.014%	15	2,339	-66.957%
2026-06-09	3.8700	3.9200	2.8100	2.8400	-32.381%	79	2,348	-73.239%
2026-06-08	4.4200	4.4600	4.2000	4.2000	-15.832%	119	2,349	-81.905%
2026-06-05	5.9000	5.9000	4.7000	4.9900	-10.893%	64	2,353	-84.770%
2026-06-04	6.8000	6.8000	5.6000	5.6000	-6.667%	80	2,342	-86.429%
2026-06-03	8.3200	8.3200	6.0000	6.0000	-34.641%	911	2,356	-87.333%
2026-06-02	10.7300	10.7300	8.0500	9.1800	-27.143%	202	3,002	-91.721%
2026-06-01	9.2000	13.1500	9.2000	12.6000	+100.000%	934	3,003	-93.968%
2026-05-29	3.8500	6.8200	3.8500	6.3000	+110.000%	257	2,330	-87.937%
2026-05-28	3.1000	4.0600	2.6400	3.0000	-28.741%	36	2,347	-74.667%
2026-05-27	4.5000	5.0000	4.2100	4.2100	-14.082%	7	2,358	-81.948%
2026-05-26	4.7000	4.9400	4.7000	4.9000	+7.221%	19	2,357	-84.490%
2026-05-22	4.7500	4.9200	4.5600	4.5700	+16.880%	13	2,368	-83.370%
2026-05-21	3.7000	4.1100	3.7000	3.9100	-10.526%	512	1,892	-80.563%
2026-05-20	4.4500	4.4500	4.3700	4.3700	-2.889%	6	1,892	-82.609%
2026-05-19	5.9000	6.3500	4.5000	4.5000	-4.051%	53	1,858	-83.111%
2026-05-18	3.9500	4.8000	3.8500	4.6900	+18.734%	28	1,858	-83.795%
2026-05-15	3.6000	4.1000	3.4300	3.9500	+31.667%	36	1,858	-80.759%
2026-05-14	2.4600	3.1500	2.4600	3.0000	+8.696%	101	1,874	-74.667%
2026-05-13	2.9000	2.9000	2.6900	2.7600	-16.364%	24	1,970	-72.464%
2026-05-12	3.9000	3.9000	3.3000	3.3000	-21.429%	65	1,970	-76.970%
2026-05-11	5.0000	5.0000	4.2000	4.2000	-19.231%	49	1,970	-81.905%
2026-05-08	4.4000	5.2000	4.4000	5.2000	-14.050%	50	1,980	-85.385%
2026-05-07	5.6500	6.3500	5.6500	6.0500	+29.550%	42	1,965	-87.438%
2026-05-06	5.7900	5.7900	4.5000	4.6700	-21.776%	114	1,976	-83.726%
2026-05-05	5.8500	6.0000	5.2500	5.9700	+1.358%	24	2,006	-87.270%
2026-05-04	5.7000	6.1400	5.7000	5.8900	+11.132%	22	2,001	-87.097%
2026-05-01	5.0500	5.4000	4.5000	5.3000	+26.794%	25	1,993	-85.660%
2026-04-30	4.3500	4.9500	4.1000	4.1800	-21.132%	25	1,993	-81.818%
2026-04-28	6.0000	6.0000	5.2000	5.3000	+0.952%	15	1,976	-85.660%
2026-04-27	5.6000	5.6000	5.2500	5.2500	+15.894%	51	1,975	-85.524%
2026-04-24	4.1000	4.5300	4.1000	4.5300	+16.154%	16	1,932	-83.223%
2026-04-23	4.5000	4.5000	3.4500	3.9000	-42.647%	86	1,939	-80.513%
2026-04-22	6.0000	7.0400	6.0000	6.8000	+10.569%	58	1,946	-88.824%
2026-04-21	5.3500	7.5400	5.3500	6.1500	+11.818%	108	1,853	-87.642%
2026-04-20	5.0600	5.8500	5.0600	5.5000	+13.402%	47	1,853	-86.182%
2026-04-17	5.1000	5.6500	4.7000	4.8500	+6.593%	172	1,836	-84.330%
2026-04-16	4.5100	4.5600	3.9000	4.5500	+13.750%	90	1,846	-83.297%
2026-04-15	2.9500	4.0500	2.9500	4.0000	+37.457%	75	1,804	-81.000%
2026-04-14	3.6200	3.6200	2.9100	2.9100	-4.590%	49	1,811	-73.883%
2026-04-13	2.6500	3.3000	2.5600	3.0500	+22.000%	191	1,811	-75.082%
2026-04-10	3.0000	3.0000	2.4000	2.5000	-14.966%	89	1,817	-69.600%
2026-04-09	2.7400	2.9600	2.4500	2.9400	-15.274%	292	1,823	-74.150%
2026-04-08	4.8000	4.8000	3.4700	3.4700	-29.615%	160	1,785	-78.098%
2026-04-07	4.9500	5.0700	4.6600	4.9300	-5.192%	167	1,867	-84.584%
2026-04-06	5.3000	5.3500	5.0500	5.2000	-2.804%	187	1,808	-85.385%
2026-04-02	5.2000	5.5500	5.0000	5.3500	-0.926%	31	1,795	-85.794%
2026-04-01	5.4000	5.7000	5.4000	5.4000	-10.000%	29	1,795	-85.926%
2026-03-31	6.0000	6.0000	5.8300	6.0000	+5.263%	6	1,817	-87.333%
2026-03-30	5.0900	5.7000	4.9000	5.7000	+24.183%	21	1,813	-86.667%
2026-03-27	4.9100	4.9100	4.5700	4.5900	-16.545%	68	1,799	-83.442%
2026-03-26	5.6000	5.6000	5.1500	5.5000	+12.245%	52	1,803	-86.182%
2026-03-25	5.6600	5.9800	4.8900	4.9000	-6.844%	73	1,781	-84.490%
2026-03-24	5.9000	6.0700	5.2000	5.2600	-36.242%	252	1,746	-85.551%
2026-03-23	8.4000	8.5500	7.0000	8.2500	-1.786%	69	1,693	-90.788%
2026-03-20	7.2000	8.6000	7.2000	8.4000	+2.439%	134	1,676	-90.952%
2026-03-19	8.8500	8.8500	7.8500	8.2000	-1.205%	107	1,626	-90.732%
2026-03-18	7.9800	8.3000	7.6000	8.3000	+4.403%	63	1,621	-90.843%
2026-03-17	9.3000	9.7500	7.9000	7.9500	-11.667%	254	1,624	-90.440%
2026-03-16	8.9500	9.0000	8.4000	9.0000	+9.756%	47	1,578	-91.556%
2026-03-13	9.0000	9.0000	7.8500	8.2000	-16.327%	58	1,552	-90.732%
2026-03-12	8.4500	11.2900	8.4500	9.8000	+13.295%	421	1,552	-92.245%
2026-03-11	11.7000	11.7000	8.2500	8.6500	-13.327%	398	1,404	-91.214%
2026-03-10	9.9300	11.0700	9.6500	9.9800	-12.070%	23	1,157	-92.385%
2026-03-09	11.6500	11.6600	11.3500	11.3500	-5.417%	8	1,153	-93.304%
2026-03-06	11.6000	13.0500	11.6000	12.0000	-11.439%	24	1,146	-93.667%
2026-03-05	12.7300	13.5500	12.7300	13.5500	+35.500%	5	1,134	-94.391%
2026-03-04	11.0500	11.0500	10.0000	10.0000	-18.699%	13	1,133	-92.400%
2026-03-03	12.3000	12.3000	12.3000	12.3000	+11.818%	6	1,128	-93.821%
2026-03-02	11.0000	11.0000	11.0000	11.0000	-3.254%	2	1,128	-93.091%
2026-02-27	11.0500	11.3700	10.5000	11.3700	-13.206%	23	1,128	-93.316%
2026-02-26	11.9000	13.1500	11.5000	13.1000	+18.875%	65	1,131	-94.198%
2026-02-25	10.4700	11.2000	10.4700	11.0200	+16.614%	68	1,041	-93.103%
2026-02-24	9.6000	9.6000	9.4500	9.4500	+16.667%	25	1,041	-91.958%
2026-02-23	7.9700	8.1000	7.3000	8.1000	-11.475%	48	1,016	-90.617%
2026-02-20	9.5000	11.3000	9.1500	9.1500	-4.088%	52	975	-91.694%
2026-02-19	9.7000	9.8600	9.4300	9.5400	-4.600%	102	996	-92.034%
2026-02-18	9.4200	10.0000	9.4200	10.0000	+5.820%	22	947	-92.400%
2026-02-17	9.8100	9.8100	9.4500	9.4500	-19.369%	9	926	-91.958%
2026-02-13	11.2500	11.7200	11.2500	11.7200	+31.685%	222	704	-93.515%
2026-02-12	9.7000	9.8800	8.7500	8.9000	-7.772%	37	704	-91.461%
2026-02-11	10.0500	10.0500	8.7500	9.6500	-19.247%	56	691	-92.124%
2026-02-10	12.8000	12.8000	11.6500	11.9500	+11.682%	19	652	-93.640%
2026-02-06	10.0000	10.8500	10.0000	10.7000	-3.430%	17	657	-92.897%
2026-02-05	11.9700	12.2500	11.0500	11.0800	-18.168%	10	654	-93.141%
2026-02-04	11.0000	13.5400	11.0000	13.5400	+5.781%	6	653	-94.387%
2026-02-03	14.2000	14.2000	12.2000	12.8000	-22.892%	23	649	-94.063%
2026-02-02	17.6000	17.6000	16.6000	16.6000	-8.439%	2	644	-95.422%
2026-01-30	18.3600	18.3600	18.1300	18.1300	+2.953%	6	643	-95.808%
2026-01-29	18.0000	18.2600	17.0000	17.6100	-32.503%	15	638	-95.684%
2026-01-28	25.5700	26.0900	25.5700	26.0900	+8.033%	15	633	-97.087%
2026-01-27	26.5000	26.5000	24.1500	24.1500	-3.012%	7	622	-96.853%
2026-01-26	25.7500	25.7500	24.9000	24.9000	-0.400%	10	618	-96.948%
2026-01-23	26.0000	26.3000	25.0000	25.0000	+2.754%	14	622	-96.960%
2026-01-22	24.3700	24.3700	24.3300	24.3300	+10.843%	8	614	-96.876%
2026-01-21	21.9500	21.9500	21.9500	21.9500	-0.408%	3	609	-96.538%
2026-01-20	23.4000	24.2500	22.0400	22.0400	-11.946%	17	606	-96.552%
2026-01-16	26.3400	26.3400	24.5500	25.0300	-6.674%	49	613	-96.964%
2026-01-15	28.9000	28.9000	26.7000	26.8200	-11.921%	18	613	-97.166%
2026-01-14	31.5000	32.5000	30.4500	30.4500	-7.727%	5	613	-97.504%
2026-01-13	33.0000	33.0000	33.0000	33.0000	-21.615%	1	614	-97.697%
2026-01-12	42.1000	42.1000	42.1000	42.1000	-4.209%	1	614	-98.195%
2026-01-09	43.9500	43.9500	43.9500	43.9500	+5.904%	1	614	-98.271%
2026-01-02	41.5000	41.5000	41.5000	41.5000	-14.591%	1	614	-98.169%
2025-12-29	48.6500	49.0000	48.5900	48.5900	-0.021%	3	614	-98.436%
2025-12-26	49.1400	49.1400	47.7000	48.6000	+1.716%	3	616	-98.436%
2025-12-24	47.7800	47.7800	47.7800	47.7800	+4.323%	3	618	-98.409%
2025-12-23	45.8000	45.8000	45.8000	45.8000	-3.069%	6	618	-98.341%
2025-12-22	46.0600	47.3400	46.0600	47.2500	+12.100%	3	618	-98.392%
2025-12-19	42.1500	42.1500	42.1500	42.1500	-2.250%	1	618	-98.197%
2025-12-18	44.7000	44.7000	43.1200	43.1200	-2.992%	2	618	-98.237%
2025-12-17	44.4500	44.4500	44.4500	44.4500	+8.151%	1	617	-98.290%
2025-12-16	41.1000	41.1000	41.1000	41.1000	-2.143%	2	617	-98.151%
2025-12-15	42.0000	42.0000	42.0000	42.0000	-11.690%	1	617	-98.190%
2025-12-12	48.4800	48.4800	47.5600	47.5600	-0.668%	4	618	-98.402%
2025-12-11	47.8800	47.8800	47.8800	47.8800	-3.273%	4	618	-98.413%
2025-12-10	49.5000	49.5000	49.5000	49.5000	+5.252%	1	618	-98.465%
2025-12-09	47.0300	47.0300	47.0300	47.0300	+4.627%	1	619	-98.384%
2025-12-08	48.2500	48.2500	44.9500	44.9500	-2.916%	4	619	-98.309%
2025-12-05	43.1700	46.3000	43.1700	46.3000	+16.332%	6	619	-98.359%
2025-12-04	35.5000	39.8000	34.2500	39.8000	+13.714%	19	619	-98.090%
2025-12-03	34.0200	35.0000	33.4500	35.0000	+3.858%	12	621	-97.829%
2025-12-02	32.2000	33.7000	32.2000	33.7000	+5.975%	11	620	-97.745%
2025-12-01	31.0000	32.5000	30.9500	31.8000	-1.487%	9	620	-97.610%
2025-11-28	32.2800	32.2800	32.2800	32.2800	+7.350%	1	618	-97.646%
2025-11-26	29.7000	30.0700	29.7000	30.0700	-8.043%	3	620	-97.473%
2025-11-25	32.3700	32.7500	32.3700	32.7000	+12.371%	15	620	-97.676%
2025-11-21	29.1000	29.1000	29.1000	29.1000	-5.057%	1	624	-97.388%
2025-11-20	30.6500	30.6500	30.6500	30.6500	+3.898%	1	624	-97.520%
2025-11-19	32.3900	32.3900	29.5000	29.5000	-11.940%	9	625	-97.424%
2025-11-18	32.5000	33.5000	32.5000	33.5000	-4.422%	2	626	-97.731%
2025-11-17	36.0000	36.7100	33.7500	35.0500	-13.945%	6	626	-97.832%
2025-11-12	40.6900	40.7300	40.6900	40.7300	+3.956%	2	625	-98.134%
2025-11-11	39.6000	39.6000	39.1200	39.1800	+4.064%	4	624	-98.060%
2025-11-10	36.5000	37.6500	36.2500	37.6500	-2.713%	4	624	-97.981%
2025-11-07	36.2200	38.7000	36.2200	38.7000	+1.309%	3	624	-98.036%
2025-11-06	41.0000	41.0000	36.0000	38.2000	-23.768%	8	623	-98.010%
2025-11-03	50.1100	50.1100	50.1100	50.1100	+0.220%	1	623	-98.483%
2025-10-31	48.5000	50.0000	48.5000	50.0000	+1.502%	2	623	-98.480%
2025-10-30	49.2000	49.2600	49.2000	49.2600	+12.852%	3	623	-98.457%
2025-10-29	44.9000	44.9000	43.6500	43.6500	-8.682%	2	623	-98.259%
2025-10-28	47.8000	47.8000	47.8000	47.8000	+1.164%	1	625	-98.410%
2025-10-24	48.9700	48.9700	46.9000	47.2500	-4.061%	4	625	-98.392%
2025-10-22	49.4800	49.4800	49.2500	49.2500	-9.467%	2	624	-98.457%
2025-10-21	50.5000	54.4200	50.5000	54.4000	+14.406%	7	624	-98.603%
2025-10-20	42.7000	47.5500	42.7000	47.5500	+14.578%	17	624	-98.402%
2025-10-17	46.8000	46.8000	41.5000	41.5000	+0.728%	34	632	-98.169%
2025-10-16	48.0000	50.0000	41.2000	41.2000	+11.051%	36	634	-98.155%
2025-10-15	37.5000	39.1000	37.0000	37.1000	-10.882%	7	634	-97.951%
2025-10-14	40.0000	41.6300	40.0000	41.6300	-5.386%	5	633	-98.174%
2025-10-13	42.3100	44.0000	42.3000	44.0000	+8.857%	7	635	-98.273%
2025-10-10	42.7500	43.0700	39.8500	40.4200	-3.647%	10	636	-98.120%
2025-10-09	37.8500	42.5000	37.8500	41.9500	+6.068%	13	642	-98.188%
2025-10-08	36.0000	39.5500	36.0000	39.5500	+2.196%	41	642	-98.078%
2025-10-07	39.5000	39.5000	37.5000	38.7000	-9.790%	25	645	-98.036%
2025-10-06	37.2000	44.3500	35.5000	42.9000	+13.642%	26	645	-98.228%
2025-10-03	38.4500	39.1000	37.7500	37.7500	+0.667%	218	647	-97.987%
2025-10-02	36.5000	37.5000	35.4800	37.5000	+6.686%	354	713	-97.973%
2025-10-01	36.4500	38.5000	34.2500	35.1500	-0.986%	232	473	-97.838%
2025-09-30	36.0000	37.3000	35.0700	35.5000	-12.346%	60	366	-97.859%
2025-09-29	40.0000	40.5000	39.3500	40.5000	+1.199%	3	339	-98.123%
2025-09-26	39.5000	40.0200	39.5000	40.0200	+6.154%	45	340	-98.101%
2025-09-25	38.4300	38.4300	37.7000	37.7000	-6.914%	11	298	-97.984%
2025-09-24	40.3700	40.5400	40.3700	40.5000	-2.198%	19	288	-98.123%
2025-09-23	41.4100	41.4100	41.4100	41.4100	-3.765%	1	269	-98.165%
2025-09-22	40.0000	43.0300	40.0000	43.0300	+6.907%	9	268	-98.234%
2025-09-19	39.9500	40.2500	38.8200	40.2500	+3.604%	12	270	-98.112%
2025-09-18	39.9500	41.0000	38.8500	38.8500	+2.642%	15	261	-98.044%
2025-09-17	37.5000	38.0000	36.5500	37.8500	+2.853%	33	256	-97.992%
2025-09-16	36.8000	36.8000	35.0000	36.8000	-0.541%	17	252	-97.935%
2025-09-15	37.6500	38.5800	37.0000	37.0000	-2.116%	18	241	-97.946%
2025-09-12	38.8500	38.8500	37.2000	37.8000	-5.144%	10	229	-97.989%
2025-09-11	39.4000	40.2700	39.2300	39.8500	+5.928%	9	229	-98.093%
2025-09-10	40.4400	40.4400	37.5000	37.6200	-15.079%	4	231	-97.980%
2025-09-09	43.6800	44.3000	43.6800	44.3000	+4.064%	3	229	-98.284%
2025-09-05	39.1100	43.3000	39.1100	42.5700	+11.323%	13	229	-98.215%
2025-09-04	33.2400	38.6500	33.2400	38.2400	-16.870%	63	232	-98.013%
2025-09-03	45.6600	46.0000	45.5000	46.0000	+5.360%	9	213	-98.348%
2025-09-02	47.0000	47.0000	43.1400	43.6600	-8.374%	12	215	-98.259%
2025-08-29	47.6500	47.6500	47.6500	47.6500	+0.634%	4	214	-98.405%
2025-08-28	45.6000	47.3500	45.6000	47.3500	+8.851%	11	214	-98.395%
2025-08-27	42.2000	43.5000	42.2000	43.5000	+8.075%	21	215	-98.253%
2025-08-26	40.2500	40.2500	40.2500	40.2500	-7.895%	1	213	-98.112%
2025-08-22	43.7000	43.7000	43.7000	43.7000	+5.301%	1	213	-98.261%
2025-08-21	39.2500	41.5000	39.2500	41.5000	-1.425%	4	212	-98.169%
2025-08-20	42.5000	43.0500	41.5500	42.1000	-0.941%	32	219	-98.195%
2025-08-19	42.5000	42.5000	42.5000	42.5000	+6.303%	1	197	-98.212%
2025-08-18	38.8300	40.0000	38.8300	39.9800	-0.547%	13	199	-98.099%
2025-08-15	38.4000	40.9000	38.4000	40.2000	+15.683%	43	187	-98.109%
2025-08-14	34.6100	35.7600	34.6100	34.7500	-4.270%	35	162	-97.813%
2025-08-13	32.3000	36.5300	32.3000	36.3000	+7.080%	13	140	-97.906%
2025-08-12	32.0500	34.1600	31.7700	33.9000	-2.446%	27	135	-97.758%
2025-08-11	37.9100	37.9100	34.7500	34.7500	-9.974%	21	126	-97.813%
2025-08-08	38.4000	38.9000	38.4000	38.6000	-0.899%	8	109	-98.031%
2025-08-07	39.1500	39.2500	38.8000	38.9500	-11.918%	100	107	-98.049%
2025-08-05	44.2200	44.2200	44.2200	44.2200	-32.230%	1	7	-98.281%
2025-07-03	64.1000	65.2500	64.1000	65.2500	+14.534%	3	5	-98.835%
2025-06-18	56.9700	56.9700	56.9700	56.9700	-1.162%	1	5	-98.666%
2025-05-29	57.6400	57.6400	57.6400	57.6400	-20.244%	1	5	-98.681%
2025-05-28	72.2700	72.2700	72.2700	72.2700	0.000%	4	4	-98.948%