Dark

CRM20260918C270
CRM Sep 18 2026 270.00 Call (CRM260918C00270000)
option OPRA

EOD

Jun 29, 2026

0.3800-2.564%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3500	0.3800	0.3200	0.3800	-2.564%	10	1,508	0.000%
2026-06-26	0.3500	0.4000	0.2900	0.3900	+30.000%	82	1,508	-2.564%
2026-06-25	0.3700	0.3700	0.1600	0.3000	-23.077%	74	1,505	+26.667%
2026-06-24	0.4200	0.4500	0.3700	0.3900	+8.333%	68	1,531	-2.564%
2026-06-23	0.4600	0.5200	0.3600	0.3600	-12.195%	32	1,520	+5.556%
2026-06-22	0.4000	0.4500	0.4000	0.4100	-8.889%	34	1,520	-7.317%
2026-06-18	0.4300	0.4500	0.4300	0.4500	-2.174%	6	1,480	-15.556%
2026-06-17	0.7000	0.7000	0.4600	0.4600	-36.111%	59	1,480	-17.391%
2026-06-16	0.7400	0.7700	0.7000	0.7200	-24.211%	20	1,480	-47.222%
2026-06-15	0.8700	0.9500	0.8700	0.9500	-9.524%	5	1,475	-60.000%
2026-06-12	0.8900	1.0500	0.8900	1.0500	+23.529%	2	1,473	-63.810%
2026-06-11	0.9500	0.9600	0.8300	0.8500	-33.594%	681	1,473	-55.294%
2026-06-10	1.2300	1.2900	1.2300	1.2800	-1.538%	7	1,861	-70.313%
2026-06-09	1.9500	1.9500	1.3000	1.3000	-37.799%	47	1,862	-70.769%
2026-06-08	2.2000	2.3000	2.0900	2.0900	-19.615%	112	1,863	-81.818%
2026-06-05	3.0000	3.0000	2.5000	2.6000	-11.864%	20	1,898	-85.385%
2026-06-04	3.5500	3.5500	2.9500	2.9500	-1.667%	155	1,911	-87.119%
2026-06-03	3.8100	3.8100	3.0000	3.0000	-40.239%	127	1,900	-87.333%
2026-06-02	5.0000	5.0500	4.3000	5.0200	-28.895%	460	1,839	-92.430%
2026-06-01	4.3500	7.3500	4.3500	7.0600	+120.625%	531	1,742	-94.618%
2026-05-29	1.9200	3.3700	1.8900	3.2000	+173.504%	129	1,457	-88.125%
2026-05-28	1.2500	1.3500	1.1700	1.1700	-44.286%	28	1,391	-67.521%
2026-05-27	2.3800	2.3800	1.9200	2.1000	-6.667%	16	1,390	-81.905%
2026-05-26	2.0800	2.3500	2.0800	2.2500	+2.273%	3	1,377	-83.111%
2026-05-22	2.2000	2.2000	2.2000	2.2000	+23.596%	2	1,374	-82.727%
2026-05-20	1.7800	1.7800	1.7800	1.7800	-20.889%	2	1,374	-78.652%
2026-05-19	2.3500	2.3500	2.2500	2.2500	+2.273%	2	1,371	-83.111%
2026-05-18	1.8300	2.2800	1.8300	2.2000	+14.583%	15	1,371	-82.727%
2026-05-15	1.8700	1.9200	1.8700	1.9200	+28.000%	3	1,371	-80.208%
2026-05-14	1.4500	1.5000	1.4200	1.5000	+2.041%	45	1,369	-74.667%
2026-05-13	1.3800	1.4700	1.3800	1.4700	-33.182%	2	1,375	-74.150%
2026-05-11	2.3000	2.3000	2.2000	2.2000	-7.563%	25	1,375	-82.727%
2026-05-08	2.1000	2.5400	2.1000	2.3800	-17.931%	86	1,375	-84.034%
2026-05-07	2.8500	2.9000	2.8500	2.9000	+3.571%	2	1,374	-86.897%
2026-05-05	2.4600	2.8000	2.4600	2.8000	+5.660%	2	1,375	-86.429%
2026-05-04	2.5400	2.6500	2.5400	2.6500	+8.163%	2	1,376	-85.660%
2026-05-01	2.4600	2.4600	2.4500	2.4500	-4.297%	19	1,393	-84.490%
2026-04-27	2.5600	2.5600	2.5600	2.5600	+23.077%	1	1,393	-85.156%
2026-04-24	1.8500	2.0800	1.8500	2.0800	+26.061%	3	1,393	-81.731%
2026-04-23	1.7500	1.7500	1.6500	1.6500	-46.774%	5	1,391	-76.970%
2026-04-22	3.1000	3.1000	3.1000	3.1000	+5.442%	1	1,388	-87.742%
2026-04-21	3.0000	3.0000	2.9400	2.9400	+17.600%	7	1,380	-87.075%
2026-04-20	2.5000	2.5000	2.5000	2.5000	+19.048%	1	1,380	-84.800%
2026-04-17	2.2500	2.4500	2.1000	2.1000	+5.000%	119	1,380	-81.905%
2026-04-16	2.0200	2.0200	1.8500	2.0000	+35.135%	4	1,261	-81.000%
2026-04-15	1.4300	1.4800	1.4300	1.4800	+5.714%	3	1,263	-74.324%
2026-04-14	1.3200	1.4000	1.3200	1.4000	+3.704%	26	1,262	-72.857%
2026-04-13	1.0500	1.3500	1.0500	1.3500	+21.622%	5	1,263	-71.852%
2026-04-10	1.0000	1.1700	1.0000	1.1100	-8.264%	589	1,261	-65.766%
2026-04-09	1.1800	1.2700	1.1800	1.2100	-34.595%	54	807	-68.595%
2026-04-08	1.8500	1.8500	1.8500	1.8500	-12.322%	2	817	-79.459%
2026-04-07	2.0400	2.1100	2.0400	2.1100	-1.402%	2	819	-81.991%
2026-04-02	2.1400	2.1400	2.1400	2.1400	-14.400%	1	820	-82.243%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+8.696%	1	820	-84.800%
2026-03-30	2.2600	2.3000	2.2400	2.3000	+9.524%	4	820	-83.478%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-6.667%	11	823	-81.905%
2026-03-26	2.0000	2.2500	2.0000	2.2500	+4.651%	12	834	-83.111%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-11.885%	1	826	-82.326%
2026-03-24	2.2500	2.4400	2.2500	2.4400	-24.923%	9	826	-84.426%
2026-03-23	3.4500	3.5000	3.2500	3.2500	-8.708%	9	823	-88.308%
2026-03-20	3.7000	3.7600	3.5600	3.5600	-1.111%	30	816	-89.326%
2026-03-19	3.7500	3.7500	3.6000	3.6000	+27.660%	3	788	-89.444%
2026-03-18	3.6000	3.9500	2.8200	2.8200	-17.059%	19	787	-86.525%
2026-03-17	3.6300	3.6300	3.4000	3.4000	-11.688%	6	786	-88.824%
2026-03-16	3.9600	4.0500	3.8500	3.8500	+6.944%	10	787	-90.130%
2026-03-13	4.6500	4.6500	3.6000	3.6000	-20.879%	14	786	-89.444%
2026-03-12	4.7500	4.8000	4.5500	4.5500	+8.592%	16	776	-91.648%
2026-03-11	4.1900	4.1900	4.1900	4.1900	-25.045%	1	772	-90.931%
2026-03-10	4.9500	6.0000	4.8000	5.5900	-1.062%	25	773	-93.202%
2026-03-09	6.4500	6.4500	5.5000	5.6500	-15.038%	35	773	-93.274%
2026-03-06	6.8500	6.8500	6.5000	6.6500	-4.317%	6	805	-94.286%
2026-03-05	6.7400	7.1500	6.7400	6.9500	+33.654%	65	809	-94.532%
2026-03-04	5.5100	5.5100	5.2000	5.2000	-20.245%	16	751	-92.692%
2026-03-03	6.0000	6.5200	6.0000	6.5200	+17.477%	5	752	-94.172%
2026-03-02	5.7100	5.9000	5.5500	5.5500	-18.382%	4	756	-93.153%
2026-02-26	6.2500	6.8000	6.2000	6.8000	+11.475%	34	754	-94.412%
2026-02-25	5.7000	6.1500	5.6600	6.1000	+20.792%	64	755	-93.770%
2026-02-24	5.0500	5.0500	5.0500	5.0500	+7.447%	2	755	-92.475%
2026-02-23	4.2500	4.7000	4.2500	4.7000	-9.615%	2	754	-91.915%
2026-02-19	5.2000	5.2000	5.2000	5.2000	-5.455%	5	754	-92.692%
2026-02-18	5.5400	5.5400	5.5000	5.5000	+3.774%	6	749	-93.091%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-13.115%	1	743	-92.830%
2026-02-13	5.9000	6.3000	5.9000	6.1000	+18.217%	17	740	-93.770%
2026-02-12	5.1100	5.1700	5.1100	5.1600	+3.200%	28	740	-92.636%
2026-02-11	5.6000	5.6000	5.0000	5.0000	-22.481%	2	728	-92.400%
2026-02-10	6.5400	7.0000	6.4500	6.4500	-3.731%	9	729	-94.109%
2026-02-09	6.4200	6.7000	6.4200	6.7000	+17.544%	7	720	-94.328%
2026-02-06	5.6400	5.8000	5.6400	5.7000	-9.524%	6	720	-93.333%
2026-02-05	6.8000	6.8000	6.3000	6.3000	-20.253%	3	716	-93.968%
2026-02-04	7.9000	7.9000	7.9000	7.9000	+11.582%	1	717	-95.190%
2026-02-03	8.1000	8.1000	7.0800	7.0800	-30.588%	26	716	-94.633%
2026-02-02	10.7500	10.7500	10.2000	10.2000	-2.486%	12	718	-96.275%
2026-01-30	10.5000	10.5000	10.4600	10.4600	+1.949%	2	716	-96.367%
2026-01-29	10.3000	10.3000	9.4000	10.2600	-34.940%	25	715	-96.296%
2026-01-28	15.7700	15.7700	15.7700	15.7700	+6.554%	1	720	-97.590%
2026-01-27	15.2000	15.2100	14.8000	14.8000	-0.270%	10	720	-97.432%
2026-01-23	15.5500	15.5500	14.8400	14.8400	+6.000%	5	713	-97.439%
2026-01-22	13.0000	14.0000	13.0000	14.0000	+6.870%	7	710	-97.286%
2026-01-21	12.2500	13.3300	12.2500	13.1000	+1.708%	30	704	-97.099%
2026-01-20	13.9500	14.6000	12.8800	12.8800	-17.962%	9	678	-97.050%
2026-01-16	15.0800	15.7000	14.8900	15.7000	-5.479%	9	668	-97.580%
2026-01-15	15.9700	16.7900	15.9700	16.6100	-13.759%	10	668	-97.712%
2026-01-14	20.0000	20.0000	18.7500	19.2600	+4.674%	9	668	-98.027%
2026-01-13	26.2000	26.2500	18.4000	18.4000	-35.889%	29	663	-97.935%
2026-01-12	28.7000	28.7000	28.7000	28.7000	-0.174%	1	644	-98.676%
2026-01-09	27.2000	28.7500	27.2000	28.7500	-10.296%	5	644	-98.678%
2026-01-07	32.9500	32.9500	31.3000	32.0500	+6.196%	10	644	-98.814%
2026-01-06	28.5100	30.2500	28.5100	30.1800	-4.795%	15	647	-98.741%
2025-12-30	32.2700	32.2700	31.7000	31.7000	-5.004%	4	634	-98.801%
2025-12-29	33.3700	33.3700	33.3700	33.3700	+4.119%	1	634	-98.861%
2025-12-26	32.7000	32.7000	32.0500	32.0500	+2.724%	10	634	-98.814%
2025-12-24	31.1500	31.2000	31.1500	31.2000	+4.348%	2	641	-98.782%
2025-12-23	29.9000	29.9000	29.9000	29.9000	-6.563%	1	641	-98.729%
2025-12-22	32.0000	32.0000	32.0000	32.0000	+11.227%	1	639	-98.813%
2025-12-19	28.0000	28.9000	28.0000	28.7700	+1.303%	17	639	-98.679%
2025-12-18	28.4000	28.4000	28.4000	28.4000	-4.054%	1	638	-98.662%
2025-12-17	29.6000	29.6000	29.6000	29.6000	+8.465%	1	637	-98.716%
2025-12-15	27.2900	27.2900	27.2900	27.2900	-16.340%	1	637	-98.608%
2025-12-12	32.8000	32.8000	32.6000	32.6200	+0.092%	7	638	-98.835%
2025-12-11	31.7000	32.5900	31.7000	32.5900	-4.091%	3	636	-98.834%
2025-12-10	31.9000	33.9800	31.9000	33.9800	+6.688%	6	637	-98.882%
2025-12-09	32.0000	32.0000	31.8000	31.8500	+3.780%	4	639	-98.807%
2025-12-08	31.0000	31.0500	30.5000	30.6900	-5.859%	32	636	-98.762%
2025-12-05	30.3200	32.6000	30.3200	32.6000	+26.848%	26	633	-98.834%
2025-12-04	24.0000	26.5000	24.0000	25.7000	+11.739%	6	634	-98.521%
2025-12-03	22.5000	23.2000	22.5000	23.0000	+6.977%	21	633	-98.348%
2025-12-02	20.8000	21.5000	20.8000	21.5000	+3.865%	3	631	-98.233%
2025-12-01	19.4200	20.7000	19.4200	20.7000	-1.429%	3	633	-98.164%
2025-11-28	21.0000	21.0000	21.0000	21.0000	+7.143%	1	634	-98.190%
2025-11-26	20.0000	20.0000	19.2500	19.6000	-10.297%	11	636	-98.061%
2025-11-25	21.7000	21.8500	21.7000	21.8500	+7.108%	2	636	-98.261%
2025-11-24	20.6000	20.6000	20.4000	20.4000	+3.553%	3	636	-98.137%
2025-11-21	19.4600	19.7000	19.4600	19.7000	-1.746%	3	635	-98.071%
2025-11-20	20.0500	20.0500	20.0500	20.0500	-3.606%	1	637	-98.105%
2025-11-19	22.0000	22.0000	20.8000	20.8000	-10.112%	5	636	-98.173%
2025-11-18	23.1400	23.1400	23.1400	23.1400	-1.532%	1	634	-98.358%
2025-11-17	23.5000	23.5000	23.5000	23.5000	-12.346%	1	633	-98.383%
2025-11-14	26.8100	26.8100	26.8100	26.8100	+3.115%	1	633	-98.583%
2025-11-11	26.0000	26.0000	26.0000	26.0000	+4.000%	3	632	-98.538%
2025-11-10	25.0000	25.0000	25.0000	25.0000	+1.215%	1	632	-98.480%
2025-11-07	24.7000	24.7000	24.6500	24.7000	+2.917%	6	631	-98.462%
2025-11-06	24.5000	24.5000	24.0000	24.0000	-27.711%	5	631	-98.417%
2025-11-05	33.2000	33.2000	33.2000	33.2000	+0.820%	1	629	-98.855%
2025-11-04	34.5000	34.5000	32.9300	32.9300	-9.033%	4	630	-98.846%
2025-11-03	36.2000	36.2000	36.2000	36.2000	+4.928%	1	628	-98.950%
2025-10-30	34.3000	34.6600	34.3000	34.5000	+14.618%	5	628	-98.899%
2025-10-29	30.1000	30.1000	30.1000	30.1000	-7.385%	1	633	-98.738%
2025-10-28	34.4500	34.6500	32.5000	32.5000	-3.846%	5	634	-98.831%
2025-10-27	33.8000	33.8000	33.8000	33.8000	+2.704%	1	637	-98.876%
2025-10-24	32.9000	32.9100	32.4500	32.9100	-1.319%	3	637	-98.845%
2025-10-23	34.3000	34.3000	33.2600	33.3500	-5.738%	9	635	-98.861%
2025-10-22	35.4300	35.4300	35.3500	35.3800	-7.139%	3	642	-98.926%
2025-10-21	34.3000	39.7900	34.2200	38.1000	+16.656%	15	641	-99.003%
2025-10-20	31.0000	32.7500	31.0000	32.6600	+15.406%	17	643	-98.836%
2025-10-17	28.9500	32.3500	28.3000	28.3000	-6.662%	95	667	-98.657%
2025-10-16	36.0000	36.0000	30.3200	30.3200	+17.066%	4	685	-98.747%
2025-10-15	26.4000	26.4000	25.9000	25.9000	-9.599%	8	683	-98.533%
2025-10-14	29.6500	29.6500	28.0500	28.6500	-4.341%	9	677	-98.674%
2025-10-13	30.3500	30.3500	29.9500	29.9500	+8.909%	6	677	-98.731%
2025-10-10	30.4500	30.4500	27.5000	27.5000	-5.336%	7	682	-98.618%
2025-10-09	29.0500	29.0500	29.0500	29.0500	+9.705%	1	684	-98.692%
2025-10-08	26.5000	26.5000	26.3000	26.4800	+2.239%	3	684	-98.565%
2025-10-07	26.5000	26.5000	25.5000	25.9000	-10.690%	6	682	-98.533%
2025-10-06	24.2400	31.0600	24.1700	29.0000	+12.840%	6	682	-98.690%
2025-10-03	26.0500	26.0500	25.7000	25.7000	+2.390%	6	682	-98.521%
2025-10-02	23.9100	25.1000	23.9000	25.1000	+8.423%	30	679	-98.486%
2025-10-01	23.0000	23.1500	22.6000	23.1500	-5.510%	511	695	-98.359%
2025-09-30	25.5000	25.5000	23.3000	24.5000	-7.547%	9	692	-98.449%
2025-09-29	26.5000	26.5000	26.5000	26.5000	-0.860%	1	690	-98.566%
2025-09-26	25.9500	26.7300	25.9500	26.7300	+5.861%	4	690	-98.578%
2025-09-25	25.8000	26.0400	25.2000	25.2500	-6.998%	5	690	-98.495%
2025-09-24	28.0000	28.0000	27.1500	27.1500	+0.370%	6	689	-98.600%
2025-09-23	27.4000	28.0000	26.9000	27.0500	+0.933%	12	688	-98.595%
2025-09-19	26.6000	26.8000	26.6000	26.8000	-2.616%	9	683	-98.582%
2025-09-18	27.0100	27.5200	27.0100	27.5200	+11.507%	3	675	-98.619%
2025-09-17	24.7200	24.7200	24.4000	24.6800	+3.480%	342	675	-98.460%
2025-09-16	22.4500	24.0000	22.4500	23.8500	-3.558%	342	585	-98.407%
2025-09-15	26.0500	26.0500	24.5100	24.7300	-0.483%	7	666	-98.463%
2025-09-12	25.4700	25.4700	24.3000	24.8500	-6.226%	48	663	-98.471%
2025-09-11	26.5000	26.5000	26.5000	26.5000	+0.379%	2	640	-98.566%
2025-09-10	27.4000	27.4000	26.4000	26.4000	-10.326%	6	642	-98.561%
2025-09-09	30.0000	30.0500	29.4400	29.4400	+3.845%	6	641	-98.709%
2025-09-05	28.2800	28.7500	26.8200	28.3500	+12.233%	7	640	-98.660%
2025-09-04	22.6500	25.2600	21.1900	25.2600	-25.924%	11	639	-98.496%
2025-09-03	31.0000	34.1000	31.0000	34.1000	+10.714%	8	638	-98.886%
2025-09-02	30.8900	30.8900	30.8000	30.8000	-6.949%	3	633	-98.766%
2025-08-29	33.4000	33.4000	31.4200	33.1000	+0.394%	20	634	-98.852%
2025-08-28	32.9700	32.9700	32.9700	32.9700	+9.608%	1	634	-98.847%
2025-08-27	28.9000	30.0800	28.8500	30.0800	+11.614%	17	634	-98.737%
2025-08-26	26.9500	26.9500	26.9500	26.9500	-6.293%	9	629	-98.590%
2025-08-25	28.5000	28.8500	28.5000	28.7600	-1.843%	5	629	-98.679%
2025-08-22	28.9900	29.3000	28.6500	29.3000	+4.643%	5	625	-98.703%
2025-08-21	27.4600	28.0000	27.4600	28.0000	-4.437%	6	627	-98.643%
2025-08-20	28.9500	29.3000	28.8500	29.3000	+2.807%	5	626	-98.703%
2025-08-19	30.2000	30.2000	27.6400	28.5000	+4.741%	4	627	-98.667%
2025-08-18	27.2100	27.2100	27.2100	27.2100	+0.480%	1	626	-98.603%
2025-08-15	25.0000	27.5000	25.0000	27.0800	+24.334%	510	626	-98.597%
2025-08-12	21.5000	22.6500	21.5000	21.7800	-4.891%	43	128	-98.255%
2025-08-11	25.1800	25.1800	22.9000	22.9000	-9.665%	10	86	-98.341%
2025-08-08	26.5000	26.5000	25.0000	25.3500	-0.744%	7	82	-98.501%
2025-08-07	28.6000	28.6000	24.7200	25.5400	-14.439%	5	81	-98.512%
2025-08-06	29.0500	29.8500	29.0500	29.8500	-6.690%	4	78	-98.727%
2025-08-04	31.9900	31.9900	31.9900	31.9900	+2.532%	1	80	-98.812%
2025-08-01	32.3900	32.3900	31.2000	31.2000	-14.333%	3	80	-98.782%
2025-07-31	36.4200	36.4200	36.4200	36.4200	-10.801%	1	80	-98.957%
2025-07-30	40.8300	40.8300	40.8300	40.8300	-2.670%	1	80	-99.069%
2025-07-29	44.8000	44.8000	41.9000	41.9500	+1.084%	9	80	-99.094%
2025-07-28	41.5000	41.5000	41.5000	41.5000	-3.376%	1	85	-99.084%
2025-07-25	43.5000	43.5000	42.9500	42.9500	+4.756%	3	85	-99.115%
2025-07-24	41.0000	41.0000	41.0000	41.0000	-2.054%	1	84	-99.073%
2025-07-23	40.0800	41.8600	40.0800	41.8600	+5.975%	9	84	-99.092%
2025-07-22	39.3500	39.5000	39.0400	39.5000	+0.637%	18	81	-99.038%
2025-07-21	39.2500	39.2500	39.2500	39.2500	+5.228%	1	70	-99.032%
2025-07-17	35.9000	37.3000	35.9000	37.3000	+5.219%	6	70	-98.981%
2025-07-16	35.4500	35.4500	35.4500	35.4500	-4.576%	1	70	-98.928%
2025-07-15	38.7000	38.7000	37.1500	37.1500	-4.030%	9	70	-98.977%
2025-07-14	38.7100	38.7100	38.7100	38.7100	-13.459%	1	64	-99.018%
2025-07-09	44.7300	44.7300	44.7300	44.7300	-8.058%	1	64	-99.150%
2025-07-08	48.6500	48.6500	48.6500	48.6500	+4.511%	1	64	-99.219%
2025-07-07	46.5500	46.5500	46.5500	46.5500	-1.855%	1	64	-99.184%
2025-07-03	47.4300	47.4300	47.4300	47.4300	+9.286%	1	64	-99.199%
2025-07-02	43.3800	43.4000	43.3800	43.4000	-7.126%	9	64	-99.124%
2025-06-27	46.0000	47.8500	46.0000	46.7300	+3.937%	90	57	-99.187%
2025-06-26	44.6100	44.9600	44.4500	44.9600	+0.807%	24	31	-99.155%
2025-06-25	45.8500	45.8500	44.6000	44.6000	-6.105%	2	7	-99.148%
2025-06-24	46.2000	47.5000	46.2000	47.5000	+12.187%	2	6	-99.200%
2025-06-16	42.3400	42.3400	42.3400	42.3400	-8.156%	1	5	-99.103%
2025-06-12	46.1000	46.1000	46.1000	46.1000	+4.181%	1	4	-99.176%
2025-06-11	44.2500	44.2500	44.2500	44.2500	-0.562%	1	5	-99.141%
2025-05-30	45.2300	45.2300	44.5000	44.5000	+5.826%	4	4	-99.146%
2025-05-29	42.5500	42.5500	42.0500	42.0500	-20.959%	2	2	-99.096%
2025-05-28	53.2000	53.2000	53.2000	53.2000	-0.654%	2	1	-99.286%
2025-05-27	53.5500	53.5500	53.5500	53.5500	0.000%	1	1	-99.290%