Dark

CRM20260918C260
CRM Sep 18 2026 260.00 Call (CRM260918C00260000)
option OPRA

EOD

Jun 29, 2026

0.4500+12.500%(+0.0500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6800	0.6800	0.3900	0.4500	+12.500%	29	1,657	0.000%
2026-06-26	0.4200	0.4700	0.3900	0.4000	+37.931%	164	1,663	+12.500%
2026-06-25	0.4600	0.4800	0.2800	0.2900	-36.957%	70	1,570	+55.172%
2026-06-24	0.5000	0.5600	0.3900	0.4600	-13.208%	78	1,588	-2.174%
2026-06-23	0.5600	0.5800	0.5300	0.5300	+12.766%	9	1,551	-15.094%
2026-06-22	0.5200	0.5900	0.4700	0.4700	-21.667%	14	1,544	-4.255%
2026-06-18	0.6000	0.6600	0.5600	0.6000	-18.919%	28	1,497	-25.000%
2026-06-17	0.8000	0.8700	0.6700	0.7400	-15.909%	52	1,497	-39.189%
2026-06-16	1.0500	1.0600	0.8700	0.8800	-14.563%	37	1,497	-48.864%
2026-06-15	1.1000	1.2100	1.0300	1.0300	-6.364%	17	1,482	-56.311%
2026-06-12	1.1200	1.1200	1.1000	1.1000	-7.563%	6	1,466	-59.091%
2026-06-11	1.2100	1.2100	1.0100	1.1900	-24.684%	190	1,463	-62.185%
2026-06-10	1.3800	1.5800	1.3800	1.5800	-8.140%	20	1,363	-71.519%
2026-06-09	2.2000	2.2100	1.6300	1.7200	-36.296%	62	1,352	-73.837%
2026-06-08	2.6700	2.7000	2.6700	2.7000	-15.094%	6	1,344	-83.333%
2026-06-05	3.9000	3.9000	3.1800	3.1800	-15.200%	76	1,343	-85.849%
2026-06-04	4.5700	4.5700	3.6500	3.7500	-7.178%	103	1,402	-88.000%
2026-06-03	4.9000	4.9000	3.9500	4.0400	-32.667%	90	1,324	-88.861%
2026-06-02	6.1000	7.1200	5.1500	6.0000	-30.636%	125	1,337	-92.500%
2026-06-01	5.3200	8.8500	4.1000	8.6500	+116.250%	458	1,359	-94.798%
2026-05-29	2.3800	4.2500	2.3800	4.0000	+135.294%	197	1,294	-88.750%
2026-05-28	2.0000	2.5600	1.7000	1.7000	-34.866%	29	1,244	-73.529%
2026-05-27	3.2000	3.2000	2.5200	2.6100	-5.435%	32	1,262	-82.759%
2026-05-26	2.8500	3.1000	2.7600	2.7600	-1.779%	23	1,235	-83.696%
2026-05-22	3.0600	3.0600	2.8000	2.8100	-0.707%	219	1,222	-83.986%
2026-05-21	2.4500	2.8300	2.4200	2.8300	+2.909%	4	1,219	-84.099%
2026-05-20	2.3600	2.7500	1.8600	2.7500	-0.362%	10	1,219	-83.636%
2026-05-19	3.8000	3.8000	2.6500	2.7600	-4.828%	72	1,309	-83.696%
2026-05-18	2.3400	3.1500	2.3400	2.9000	+20.833%	76	1,309	-84.483%
2026-05-15	2.4200	2.4200	2.4000	2.4000	+12.150%	63	1,309	-81.250%
2026-05-14	1.7700	2.1400	1.7700	2.1400	+31.288%	6	1,310	-78.972%
2026-05-13	1.7400	1.7400	1.5900	1.6300	-20.874%	33	1,318	-72.393%
2026-05-12	2.5900	2.5900	1.8500	2.0600	-14.167%	24	1,318	-78.155%
2026-05-11	3.3000	3.3000	2.3500	2.4000	-25.000%	43	1,318	-81.250%
2026-05-08	2.6000	3.2000	2.2900	3.2000	-13.514%	101	1,297	-85.938%
2026-05-07	3.5500	3.9000	3.4500	3.7000	+31.673%	136	1,234	-87.838%
2026-05-06	3.5000	3.5000	2.8100	2.8100	-24.054%	8	1,173	-83.986%
2026-05-05	3.3200	3.7000	3.3200	3.7000	-9.756%	11	1,174	-87.838%
2026-05-04	3.4100	4.1000	3.4100	4.1000	+28.125%	15	1,177	-89.024%
2026-05-01	3.2000	3.2000	3.2000	3.2000	+25.000%	1	1,172	-85.938%
2026-04-30	2.5800	2.5800	2.2000	2.5600	-20.000%	22	1,172	-82.422%
2026-04-29	3.2000	3.2000	3.2000	3.2000	+3.560%	3	1,189	-85.938%
2026-04-28	3.0900	3.0900	3.0900	3.0900	-0.323%	1	1,189	-85.437%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+14.815%	1	1,188	-85.484%
2026-04-24	2.4200	2.9200	2.4200	2.7000	+22.727%	6	1,188	-83.333%
2026-04-23	2.6800	2.6800	2.0800	2.2000	-39.726%	25	1,185	-79.545%
2026-04-22	3.6000	3.9000	3.6000	3.6500	-1.351%	8	1,182	-87.671%
2026-04-21	3.0000	4.1500	3.0000	3.7000	+13.846%	49	1,177	-87.838%
2026-04-20	3.0700	3.3000	2.9700	3.2500	+28.458%	11	1,154	-86.154%
2026-04-16	2.4000	2.7500	2.1900	2.5300	+26.500%	14	1,145	-82.213%
2026-04-15	1.8500	2.0000	1.8500	2.0000	+21.951%	2	1,146	-77.500%
2026-04-14	1.8800	1.8800	1.6400	1.6400	+21.481%	27	1,147	-72.561%
2026-04-10	1.7100	1.7100	1.3500	1.3500	-19.643%	11	1,156	-66.667%
2026-04-09	1.6300	1.6800	1.5000	1.6800	-23.288%	17	1,161	-73.214%
2026-04-08	2.7100	2.7100	2.1300	2.1900	-22.340%	11	1,156	-79.452%
2026-04-07	2.8200	2.8200	2.8200	2.8200	-6.000%	1	1,148	-84.043%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+1.695%	2	1,147	-85.000%
2026-04-02	2.8100	3.0000	2.8100	2.9500	-10.606%	6	1,148	-84.746%
2026-03-30	2.5800	3.3000	2.5800	3.3000	+25.000%	4	1,148	-86.364%
2026-03-27	2.8000	2.8000	2.6400	2.6400	-14.839%	9	1,149	-82.955%
2026-03-26	2.9900	3.1000	2.9600	3.1000	+10.320%	11	1,147	-85.484%
2026-03-25	3.3500	3.3500	2.8100	2.8100	-9.355%	8	1,140	-83.986%
2026-03-24	3.2500	3.2500	3.0000	3.1000	-36.992%	34	1,142	-85.484%
2026-03-23	4.8000	4.9400	4.8000	4.9200	-1.600%	5	1,139	-90.854%
2026-03-20	4.3500	5.0000	4.3500	5.0000	+5.263%	107	1,132	-91.000%
2026-03-19	5.0000	5.2000	4.5500	4.7500	-0.210%	27	1,134	-90.526%
2026-03-18	4.3000	5.1600	4.3000	4.7600	+3.930%	167	1,124	-90.546%
2026-03-17	5.5000	5.5000	4.5800	4.5800	-8.946%	45	1,209	-90.175%
2026-03-16	5.3000	5.3000	4.8500	5.0300	+5.895%	35	1,190	-91.054%
2026-03-13	5.3000	5.3000	4.6000	4.7500	-18.103%	194	1,200	-90.526%
2026-03-12	6.1300	7.1000	5.8000	5.8000	+11.538%	73	1,173	-92.241%
2026-03-11	5.4000	5.4000	5.2000	5.2000	-20.000%	51	1,149	-91.346%
2026-03-10	6.2000	7.5500	6.1700	6.5000	-11.565%	12	1,125	-93.077%
2026-03-09	7.7000	7.7000	7.3500	7.3500	-10.147%	3	1,128	-93.878%
2026-03-06	8.2500	8.3300	8.0000	8.1800	-4.884%	15	1,125	-94.499%
2026-03-05	6.8500	8.9500	6.8500	8.6000	+28.936%	152	1,122	-94.767%
2026-03-04	7.1000	7.1000	6.5200	6.6700	-16.311%	83	1,143	-93.253%
2026-03-03	6.3000	8.1000	6.3000	7.9700	+12.571%	6	1,195	-94.354%
2026-03-02	7.2100	7.2100	6.9900	7.0800	-0.282%	11	1,197	-93.644%
2026-02-27	7.1000	7.1000	7.1000	7.1000	-16.764%	1	1,192	-93.662%
2026-02-26	7.7500	8.5300	7.7500	8.5300	+13.733%	10	1,193	-94.725%
2026-02-25	7.0000	7.5000	7.0000	7.5000	+26.050%	7	1,190	-94.000%
2026-02-24	6.3500	6.7000	5.9500	5.9500	+13.333%	19	1,190	-92.437%
2026-02-23	5.1500	5.2500	4.8000	5.2500	-13.223%	21	1,174	-91.429%
2026-02-20	7.4000	7.4000	6.0000	6.0500	-4.874%	14	1,166	-92.562%
2026-02-19	6.3600	6.3600	6.3600	6.3600	-8.489%	1	1,170	-92.925%
2026-02-18	6.4000	7.0500	6.4000	6.9500	+9.449%	4	1,170	-93.525%
2026-02-17	6.5000	6.8000	6.0000	6.3500	-16.993%	302	1,170	-92.913%
2026-02-13	6.6200	7.9200	6.6200	7.6500	+15.909%	211	704	-94.118%
2026-02-12	6.3000	6.6000	5.9500	6.6000	+3.125%	26	704	-93.182%
2026-02-11	6.3500	6.5000	6.3500	6.4000	-21.760%	9	691	-92.969%
2026-02-10	9.1000	9.1000	8.1800	8.1800	+5.412%	4	697	-94.499%
2026-02-09	7.7900	7.7900	7.7600	7.7600	-8.706%	7	697	-94.201%
2026-02-06	6.7200	8.5000	6.7200	8.5000	+8.974%	16	693	-94.706%
2026-02-05	8.2000	8.2000	7.8000	7.8000	-8.235%	4	694	-94.231%
2026-02-04	7.3000	9.1800	7.3000	8.5000	-4.494%	15	691	-94.706%
2026-02-03	9.5000	9.5000	8.4000	8.9000	-23.932%	48	685	-94.944%
2026-02-02	13.1000	13.1000	11.7000	11.7000	-4.490%	13	689	-96.154%
2026-01-30	12.2000	12.3500	12.2000	12.2500	0.000%	9	687	-96.327%
2026-01-29	12.6500	13.0000	11.3600	12.2500	-30.199%	499	675	-96.327%
2026-01-27	19.0000	19.0000	17.2500	17.5500	-3.571%	13	359	-97.436%
2026-01-26	17.9500	18.2000	17.8400	18.2000	+3.409%	3	353	-97.527%
2026-01-23	18.4000	18.4000	17.6000	17.6000	+0.342%	5	351	-97.443%
2026-01-22	16.2700	17.5400	16.2700	17.5400	+11.365%	25	348	-97.434%
2026-01-21	15.0200	15.7500	15.0000	15.7500	-0.631%	4	325	-97.143%
2026-01-20	16.6000	16.7900	15.8500	15.8500	-11.944%	4	325	-97.161%
2026-01-16	17.7800	18.0000	17.1500	18.0000	-4.408%	7	323	-97.500%
2026-01-15	18.8300	18.8300	18.8300	18.8300	-12.174%	1	323	-97.610%
2026-01-14	22.1300	22.2500	21.4400	21.4400	-10.852%	5	323	-97.901%
2026-01-13	32.5700	32.5700	23.8000	24.0500	-26.159%	4	321	-98.129%
2026-01-12	32.5700	32.5700	32.5700	32.5700	-1.750%	1	321	-98.618%
2026-01-09	32.6300	33.2500	32.6300	33.1500	-12.278%	5	321	-98.643%
2026-01-07	37.6800	37.7900	37.6800	37.7900	+10.821%	3	321	-98.809%
2026-01-06	34.1000	34.1000	34.1000	34.1000	+3.963%	82	321	-98.680%
2026-01-05	32.8500	32.8500	32.8000	32.8000	+6.321%	4	243	-98.628%
2026-01-02	32.0200	32.0200	30.0000	30.8500	-15.131%	12	243	-98.541%
2025-12-31	36.3500	36.3500	36.3500	36.3500	-3.118%	1	236	-98.762%
2025-12-30	37.5200	37.5200	37.5200	37.5200	-0.292%	1	236	-98.801%
2025-12-29	37.4400	38.0000	37.4400	37.6300	+0.347%	3	235	-98.804%
2025-12-26	37.5000	37.5000	37.5000	37.5000	+1.351%	1	236	-98.800%
2025-12-24	36.7000	37.0000	36.7000	37.0000	+8.187%	7	235	-98.784%
2025-12-23	34.2000	34.2000	34.2000	34.2000	-5.394%	1	235	-98.684%
2025-12-22	35.8000	36.1500	35.8000	36.1500	+7.429%	7	235	-98.755%
2025-12-19	32.4800	33.6500	32.1000	33.6500	-1.088%	13	235	-98.663%
2025-12-17	34.9000	34.9000	34.0200	34.0200	+8.690%	3	228	-98.677%
2025-12-16	30.8000	31.3000	30.7300	31.3000	-1.106%	14	225	-98.562%
2025-12-15	31.8000	31.9000	31.6500	31.6500	-13.288%	5	216	-98.578%
2025-12-12	37.5000	37.5000	36.5000	36.5000	-1.004%	2	216	-98.767%
2025-12-11	39.2500	40.3400	36.8700	36.8700	-3.734%	4	216	-98.779%
2025-12-10	37.1000	39.1100	37.1000	38.3000	+4.161%	5	218	-98.825%
2025-12-09	36.7700	36.7700	36.7700	36.7700	+6.827%	1	220	-98.776%
2025-12-08	37.4000	38.0300	34.4200	34.4200	-5.956%	12	220	-98.693%
2025-12-05	36.5400	37.0000	36.3500	36.6000	+20.000%	6	223	-98.770%
2025-12-04	26.2000	30.5000	26.2000	30.5000	+17.988%	2	223	-98.525%
2025-12-03	25.8800	25.8800	25.8500	25.8500	+9.302%	5	222	-98.259%
2025-11-28	24.1000	24.1000	23.6500	23.6500	+5.111%	7	222	-98.097%
2025-11-26	22.4000	22.5000	22.4000	22.5000	-5.422%	9	214	-98.000%
2025-11-21	23.7900	23.7900	23.7900	23.7900	-2.898%	1	214	-98.108%
2025-11-20	24.7000	24.7000	24.5000	24.5000	+2.941%	2	213	-98.163%
2025-11-19	23.4500	24.0600	23.4500	23.8000	-7.645%	3	213	-98.109%
2025-11-18	25.7700	25.7700	25.7700	25.7700	-3.664%	3	213	-98.254%
2025-11-17	26.8000	26.8000	26.7500	26.7500	-11.862%	2	210	-98.318%
2025-11-13	30.3500	30.3500	30.3500	30.3500	-4.016%	1	209	-98.517%
2025-11-12	31.6200	31.6200	31.6200	31.6200	+13.293%	1	209	-98.577%
2025-11-10	27.9100	27.9100	27.9100	27.9100	+0.795%	2	208	-98.388%
2025-11-07	28.1000	28.1000	27.6900	27.6900	-1.036%	9	206	-98.375%
2025-11-06	29.2200	29.2200	26.9100	27.9800	-24.946%	9	199	-98.392%
2025-11-05	37.0000	37.2800	37.0000	37.2800	+0.757%	4	205	-98.793%
2025-11-04	40.0000	40.0000	37.0000	37.0000	-8.867%	40	205	-98.784%
2025-11-03	38.0000	40.6000	38.0000	40.6000	+4.720%	5	192	-98.892%
2025-10-31	37.7600	39.2000	37.7600	38.7700	-1.724%	4	192	-98.839%
2025-10-30	39.3000	39.4500	39.2800	39.4500	+10.815%	15	195	-98.859%
2025-10-29	33.3000	36.1000	33.3000	35.6000	-5.570%	127	203	-98.736%
2025-10-28	38.6000	39.3500	37.7000	37.7000	-1.180%	8	138	-98.806%
2025-10-27	38.2500	38.4000	37.5500	38.1500	+2.997%	6	136	-98.820%
2025-10-24	38.6200	39.5000	36.6700	37.0400	-1.881%	20	136	-98.785%
2025-10-23	38.1800	38.3300	37.7500	37.7500	-6.675%	7	136	-98.808%
2025-10-22	40.2300	40.4500	39.5300	40.4500	-5.689%	6	131	-98.888%
2025-10-21	40.5000	44.5000	40.5000	42.8900	+14.099%	23	127	-98.951%
2025-10-20	36.3600	37.5900	36.2500	37.5900	+17.103%	7	120	-98.803%
2025-10-17	36.0000	36.1000	32.1000	32.1000	-5.588%	14	116	-98.598%
2025-10-16	37.5000	41.1500	34.0000	34.0000	+14.017%	7	116	-98.676%
2025-10-15	30.1000	30.5000	29.8200	29.8200	-11.513%	9	115	-98.491%
2025-10-14	32.3000	33.7000	32.3000	33.7000	-1.892%	7	106	-98.665%
2025-10-13	34.3500	34.3500	34.3500	34.3500	+4.885%	1	105	-98.690%
2025-10-09	32.7500	32.7500	32.7500	32.7500	+7.377%	10	105	-98.626%
2025-10-08	29.5000	30.5000	29.3000	30.5000	-8.133%	5	110	-98.525%
2025-10-06	35.2500	35.2500	33.2000	33.2000	+15.278%	3	107	-98.645%
2025-10-02	27.4500	28.8000	27.4500	28.8000	+9.091%	2	106	-98.438%
2025-10-01	26.6000	26.6000	26.4000	26.4000	-5.714%	5	106	-98.295%
2025-09-30	30.0000	30.0000	28.0000	28.0000	-9.590%	3	105	-98.393%
2025-09-29	30.9700	30.9700	30.9700	30.9700	+6.978%	1	104	-98.547%
2025-09-25	28.9500	28.9500	28.9500	28.9500	-9.162%	1	105	-98.446%
2025-09-24	31.2000	31.8700	30.8700	31.8700	-1.025%	12	107	-98.588%
2025-09-23	33.5200	33.5200	32.2000	32.2000	-3.390%	2	110	-98.602%
2025-09-22	31.0000	33.3300	31.0000	33.3300	+8.039%	4	109	-98.650%
2025-09-19	30.8500	30.8500	30.8500	30.8500	-1.752%	3	109	-98.541%
2025-09-18	31.0500	31.4000	31.0500	31.4000	+10.175%	2	109	-98.567%
2025-09-17	28.2500	28.7500	28.1000	28.5000	+4.702%	9	109	-98.421%
2025-09-16	27.3000	27.3000	27.1900	27.2200	-3.884%	4	110	-98.347%
2025-09-15	28.3200	28.3200	28.3200	28.3200	+0.071%	2	110	-98.411%
2025-09-12	29.9600	29.9600	28.3000	28.3000	-7.818%	4	108	-98.410%
2025-09-11	30.7000	30.7000	30.7000	30.7000	+5.862%	2	104	-98.534%
2025-09-10	34.1500	34.1500	29.0000	29.0000	-16.039%	23	102	-98.448%
2025-09-09	34.2700	34.5400	34.2700	34.5400	+4.825%	2	111	-98.697%
2025-09-08	33.0600	33.2500	32.8000	32.9500	+2.648%	15	110	-98.634%
2025-09-05	31.5400	33.0000	31.5000	32.1000	+10.613%	11	107	-98.598%
2025-09-04	28.0000	29.0200	24.5000	29.0200	-25.206%	46	110	-98.449%
2025-09-03	35.9500	38.8000	35.9500	38.8000	+9.450%	14	92	-98.840%
2025-09-02	36.0000	36.0000	34.2500	35.4500	-5.036%	34	90	-98.731%
2025-08-29	36.7000	37.8500	36.1000	37.3300	+6.657%	7	93	-98.795%
2025-08-28	35.3200	35.3200	35.0000	35.0000	+7.034%	2	93	-98.714%
2025-08-25	33.1000	33.1000	32.7000	32.7000	-0.759%	2	93	-98.624%
2025-08-22	33.7500	33.7500	32.8000	32.9500	+3.780%	3	91	-98.634%
2025-08-21	31.4600	31.7500	31.4000	31.7500	-2.157%	8	91	-98.583%
2025-08-19	33.2700	33.4000	31.7800	32.4500	+5.391%	13	94	-98.613%
2025-08-18	29.5200	30.8500	29.5200	30.7900	-0.837%	8	86	-98.538%
2025-08-15	31.7000	31.9200	30.9000	31.0500	+16.949%	4	81	-98.551%
2025-08-14	27.0000	27.0000	26.2500	26.5500	-3.804%	8	80	-98.305%
2025-08-13	25.6500	27.6000	25.6500	27.6000	+13.814%	4	75	-98.370%
2025-08-12	23.8500	24.4000	23.4700	24.2500	-14.311%	4	74	-98.144%
2025-08-11	30.3500	30.4500	28.3000	28.3000	-4.068%	3	72	-98.410%
2025-08-08	29.8000	29.8000	29.5000	29.5000	-0.338%	3	75	-98.475%
2025-08-07	29.6000	29.6000	29.6000	29.6000	-14.053%	5	73	-98.480%
2025-08-06	34.0000	34.4400	34.0000	34.4400	-3.394%	2	68	-98.693%
2025-08-01	38.2500	38.2500	35.6500	35.6500	-13.722%	14	66	-98.738%
2025-07-31	41.1700	41.3200	41.1700	41.3200	-10.466%	6	58	-98.911%
2025-07-30	46.1500	46.1500	46.1500	46.1500	-4.767%	2	62	-99.025%
2025-07-25	48.4600	48.4600	48.4600	48.4600	+4.440%	1	60	-99.071%
2025-07-23	44.0000	46.7200	44.0000	46.4000	+15.567%	6	59	-99.030%
2025-07-16	40.1700	40.3500	39.7000	40.1500	-4.291%	12	64	-98.879%
2025-07-15	43.7000	43.7000	41.9500	41.9500	-4.114%	5	55	-98.927%
2025-07-14	43.3000	45.2000	43.3000	43.7500	+3.550%	19	50	-98.971%
2025-07-11	43.2400	43.2400	42.2500	42.2500	-7.041%	2	33	-98.935%
2025-07-10	47.5000	47.5000	45.4500	45.4500	-12.981%	3	31	-99.010%
2025-07-03	52.2300	52.2300	52.2300	52.2300	+8.813%	1	29	-99.138%
2025-06-26	48.0000	48.0000	48.0000	48.0000	-3.109%	1	29	-99.063%
2025-06-17	48.8500	49.6000	48.8500	49.5400	+7.696%	3	28	-99.092%
2025-06-13	46.2500	46.2500	46.0000	46.0000	-7.631%	14	28	-99.022%
2025-06-12	49.2000	49.8000	49.2000	49.8000	-2.410%	39	59	-99.096%
2025-06-11	51.1100	51.1100	51.0300	51.0300	+5.434%	2	53	-99.118%
2025-06-03	48.4200	48.4200	48.4000	48.4000	+2.326%	39	53	-99.070%
2025-05-29	47.9000	47.9000	45.0000	47.3000	0.000%	14	14	-99.049%