Dark

CRM20260918C280
CRM Sep 18 2026 280.00 Call (CRM260918C00280000)
option OPRA

EOD

Aug 13, 2026

0.2700-18.182%(-0.0600)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1600	0.2800	0.1500	0.2700	-18.182%	42	536	0.000%
2026-08-12	0.2800	0.3600	0.2500	0.3300	-46.774%	84	535	-18.182%
2026-08-07	0.3500	0.6200	0.3500	0.6200	+44.186%	2	547	-56.452%
2026-08-05	0.4300	0.4300	0.4300	0.4300	-6.522%	1	547	-37.209%
2026-08-04	0.4600	0.4600	0.4600	0.4600	+27.778%	3	547	-41.304%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-26.531%	33	547	-25.000%
2026-07-30	0.2900	0.5000	0.2900	0.4900	+48.485%	85	547	-44.898%
2026-07-29	0.3900	0.4000	0.3300	0.3300	-17.500%	6	557	-18.182%
2026-07-28	0.4000	0.4000	0.4000	0.4000	+100.000%	1	560	-32.500%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+100.000%	2	560	+35.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-28.571%	72	562	+170.000%
2026-07-23	0.0800	0.1400	0.0800	0.1400	-6.667%	3	582	+92.857%
2026-07-22	0.1500	0.1600	0.1500	0.1500	-40.000%	7	581	+80.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-13.793%	2	584	+8.000%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-14.706%	1	586	-6.897%
2026-07-16	0.3400	0.3400	0.3400	0.3400	+13.333%	1	585	-20.588%
2026-07-15	0.2900	0.3000	0.2800	0.3000	0.000%	3	585	-10.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	0.000%	1	586	-10.000%
2026-07-09	0.0100	0.3100	0.0100	0.3000	-16.667%	6	587	-10.000%
2026-07-07	0.5000	0.5000	0.3600	0.3600	+44.000%	24	590	-25.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-24.242%	1	612	+8.000%
2026-07-01	0.4000	0.4300	0.3300	0.3300	-5.714%	7	612	-18.182%
2026-06-30	0.3500	0.3500	0.3500	0.3500	+2.941%	2	609	-22.857%
2026-06-26	0.3300	0.3400	0.3300	0.3400	+25.926%	11	611	-20.588%
2026-06-25	0.2900	0.2900	0.2700	0.2700	-12.903%	8	608	0.000%
2026-06-24	0.4900	0.4900	0.2700	0.3100	0.000%	56	610	-12.903%
2026-06-23	0.3100	0.3100	0.3100	0.3100	+3.333%	1	606	-12.903%
2026-06-22	0.3800	0.3800	0.3000	0.3000	-23.077%	4	605	-10.000%
2026-06-18	0.4300	0.4300	0.3300	0.3900	0.000%	11	604	-30.769%
2026-06-17	0.5800	0.6100	0.3900	0.3900	-36.066%	35	604	-30.769%
2026-06-16	0.9700	0.9700	0.6000	0.6100	-11.594%	13	604	-55.738%
2026-06-15	0.7500	0.7500	0.6900	0.6900	-2.817%	6	609	-60.870%
2026-06-12	0.7500	0.8000	0.7100	0.7100	-12.346%	18	609	-61.972%
2026-06-11	0.6900	0.8100	0.6200	0.8100	-18.182%	18	608	-66.667%
2026-06-10	0.9900	1.0100	0.9900	0.9900	-10.000%	7	597	-72.727%
2026-06-09	1.5100	1.5200	1.1000	1.1000	-35.294%	21	597	-75.455%
2026-06-08	1.8300	1.8600	1.7000	1.7000	-17.073%	5	613	-84.118%
2026-06-05	2.3000	2.3000	2.0500	2.0500	-14.583%	7	610	-86.829%
2026-06-04	2.8500	2.8500	2.4000	2.4000	-11.111%	2	612	-88.750%
2026-06-03	3.5000	3.5000	2.7000	2.7000	-31.818%	62	612	-90.000%
2026-06-02	4.7000	4.7000	3.6300	3.9600	-32.881%	54	616	-93.182%
2026-06-01	4.7500	5.9600	4.7500	5.9000	+161.062%	95	618	-95.424%
2026-05-29	1.6000	2.6100	1.6000	2.2600	+61.429%	29	590	-88.053%
2026-05-28	1.4000	1.4000	1.4000	1.4000	+12.000%	2	579	-80.714%
2026-05-27	2.0000	2.0000	1.2500	1.2500	-34.555%	29	579	-78.400%
2026-05-26	1.9100	1.9100	1.9100	1.9100	+6.111%	1	558	-85.864%
2026-05-22	1.6700	1.8100	1.6700	1.8000	+13.924%	21	544	-85.000%
2026-05-21	1.6300	1.7600	1.5800	1.5800	+5.333%	57	513	-82.911%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-16.667%	1	513	-82.000%
2026-05-19	1.8200	2.2000	1.8000	1.8000	+16.129%	13	511	-85.000%
2026-05-15	1.4200	1.5500	1.4200	1.5500	+31.356%	51	511	-82.581%
2026-05-14	1.2300	1.2700	1.1800	1.1800	-39.487%	5	477	-77.119%
2026-05-08	1.6300	1.9500	1.6300	1.9500	-12.162%	6	474	-86.154%
2026-05-07	2.3000	2.3000	2.2100	2.2200	+13.846%	7	468	-87.838%
2026-05-01	1.7300	1.9500	1.7300	1.9500	-2.500%	40	466	-86.154%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+44.928%	10	466	-86.500%
2026-04-23	1.4100	1.4100	1.3800	1.3800	-38.667%	3	476	-80.435%
2026-04-21	2.3400	2.3400	2.2500	2.2500	+16.580%	2	478	-88.000%
2026-04-20	1.9100	1.9500	1.9100	1.9300	+12.209%	5	478	-86.010%
2026-04-17	1.9000	1.9000	1.6900	1.7200	+7.500%	6	480	-84.302%
2026-04-16	1.6000	1.6000	1.6000	1.6000	+46.789%	3	478	-83.125%
2026-04-15	1.0900	1.0900	1.0900	1.0900	+21.111%	1	478	-75.229%
2026-04-14	1.0700	1.1000	0.9000	0.9000	-5.263%	62	478	-70.000%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+9.195%	3	431	-71.579%
2026-04-10	0.8700	0.8700	0.8700	0.8700	-7.447%	1	428	-68.966%
2026-04-09	0.9200	0.9400	0.8300	0.9400	-10.476%	31	427	-71.277%
2026-04-08	1.3500	1.3500	1.0500	1.0500	-41.667%	3	438	-74.286%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+5.882%	1	437	-85.000%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+6.250%	1	435	-84.118%
2026-04-01	1.6000	1.6000	1.6000	1.6000	-12.568%	1	435	-83.125%
2026-03-31	1.7500	1.8300	1.7500	1.8300	+1.667%	2	435	-85.246%
2026-03-30	1.6100	1.8000	1.6100	1.8000	+20.000%	4	436	-85.000%
2026-03-27	1.4500	1.8000	1.4500	1.5000	-18.033%	12	432	-82.000%
2026-03-26	1.7500	1.8300	1.7500	1.8300	+7.018%	2	426	-85.246%
2026-03-25	1.7100	1.7100	1.7100	1.7100	-1.156%	1	426	-84.211%
2026-03-24	1.7500	1.7500	1.7300	1.7300	-17.619%	2	425	-84.393%
2026-03-23	2.4500	2.4500	2.1000	2.1000	-11.392%	3	426	-87.143%
2026-03-20	2.3700	2.3700	2.3700	2.3700	-15.658%	10	425	-88.608%
2026-03-19	2.8100	2.8100	2.8100	2.8100	+2.930%	4	430	-90.391%
2026-03-18	2.7300	2.7300	2.7300	2.7300	-9.000%	1	430	-90.110%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-5.956%	10	430	-91.000%
2026-03-13	3.1500	3.1900	3.1500	3.1900	-14.933%	11	434	-91.536%
2026-03-12	4.1300	4.2000	3.7500	3.7500	+13.293%	22	444	-92.800%
2026-03-11	3.1200	3.3100	3.1200	3.3100	-24.429%	11	445	-91.843%
2026-03-10	4.3800	4.3800	4.3800	4.3800	-6.809%	1	455	-93.836%
2026-03-09	4.7000	4.7000	4.7000	4.7000	-6.000%	2	455	-94.255%
2026-03-06	5.1500	5.1500	5.0000	5.0000	-9.910%	20	454	-94.600%
2026-03-05	4.6900	5.8500	4.6900	5.5500	+12.121%	19	454	-95.135%
2026-03-03	4.3700	4.9500	4.3700	4.9500	+5.996%	2	448	-94.545%
2026-03-02	4.5400	4.6700	4.5400	4.6700	-0.849%	2	449	-94.218%
2026-02-27	4.7100	4.7100	4.7100	4.7100	-16.637%	1	447	-94.268%
2026-02-26	5.0500	5.6500	5.0200	5.6500	+13.000%	27	447	-95.221%
2026-02-25	4.3900	5.1500	4.3900	5.0000	+14.943%	29	451	-94.600%
2026-02-24	4.3000	4.3500	4.3000	4.3500	+31.818%	2	451	-93.793%
2026-02-23	3.3000	3.9000	3.2700	3.3000	-25.000%	15	449	-91.818%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+2.326%	1	439	-93.864%
2026-02-12	4.3000	4.3000	4.3000	4.3000	+5.134%	1	439	-93.721%
2026-02-11	4.3600	4.3600	4.0900	4.0900	-27.094%	4	439	-93.399%
2026-02-10	5.6100	5.6100	5.6100	5.6100	+2.747%	1	439	-95.187%
2026-02-09	4.6000	5.4600	4.6000	5.4600	+11.885%	2	439	-95.055%
2026-02-06	4.7700	5.0000	4.6800	4.8800	-10.459%	13	439	-94.467%
2026-02-05	5.4500	5.4500	5.4500	5.4500	-17.922%	2	438	-95.046%
2026-02-04	6.5500	6.6400	6.5500	6.6400	+7.967%	9	438	-95.934%
2026-02-03	6.6000	6.6000	6.0300	6.1500	-30.114%	11	434	-95.610%
2026-02-02	8.8000	8.8000	8.8000	8.8000	+3.529%	1	441	-96.932%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+1.070%	1	441	-96.824%
2026-01-29	8.3300	8.7000	8.0500	8.4100	-35.802%	28	440	-96.790%
2026-01-28	12.6000	13.2500	12.6000	13.1000	+3.557%	5	455	-97.939%
2026-01-27	12.5000	12.6500	12.5000	12.6500	+1.200%	2	451	-97.866%
2026-01-26	12.8500	12.8500	12.5000	12.5000	+1.215%	3	451	-97.840%
2026-01-23	12.5100	12.5100	12.3500	12.3500	-0.403%	5	451	-97.814%
2026-01-22	12.2300	12.4000	11.7500	12.4000	+18.095%	4	448	-97.823%
2026-01-21	11.0000	11.0000	10.5000	10.5000	0.000%	10	447	-97.429%
2026-01-20	11.9000	11.9000	10.5000	10.5000	-16.468%	15	447	-97.429%
2026-01-16	12.5000	12.7000	12.2400	12.5700	-4.046%	17	438	-97.852%
2026-01-15	15.3200	15.3200	13.1000	13.1000	-15.210%	2	438	-97.939%
2026-01-14	16.0000	16.3000	15.4500	15.4500	-9.702%	10	439	-98.252%
2026-01-13	19.3500	19.3500	17.1100	17.1100	-33.938%	14	439	-98.422%
2026-01-08	25.9000	25.9000	25.9000	25.9000	-7.301%	10	440	-98.958%
2026-01-07	26.4500	27.9400	26.4500	27.9400	+8.970%	8	430	-99.034%
2026-01-06	24.8000	25.6400	24.3500	25.6400	+8.875%	13	437	-98.947%
2026-01-05	23.5500	23.5500	23.5500	23.5500	+5.938%	2	433	-98.854%
2026-01-02	22.7000	22.7000	22.2300	22.2300	-19.164%	3	433	-98.785%
2025-12-30	27.6400	28.0500	27.5000	27.5000	-4.580%	8	432	-99.018%
2025-12-29	28.8200	28.8200	28.8200	28.8200	+3.483%	2	435	-99.063%
2025-12-26	27.8500	27.8500	27.8500	27.8500	+7.946%	1	433	-99.031%
2025-12-23	25.8200	25.8200	25.8000	25.8000	-3.189%	201	433	-98.953%
2025-12-22	26.6500	26.6500	26.6500	26.6500	+10.352%	1	432	-98.987%
2025-12-19	24.0000	24.1500	24.0000	24.1500	-1.227%	5	432	-98.882%
2025-12-18	24.4500	24.4500	24.4500	24.4500	-7.736%	1	427	-98.896%
2025-12-17	26.5000	26.5000	26.5000	26.5000	+16.998%	1	427	-98.981%
2025-12-16	22.6400	22.6500	22.6400	22.6500	-4.430%	2	426	-98.808%
2025-12-15	23.5000	23.7000	23.5000	23.7000	-15.206%	4	428	-98.861%
2025-12-12	27.9600	27.9600	27.9500	27.9500	+0.359%	5	428	-99.034%
2025-12-11	27.8500	27.8500	27.8500	27.8500	-0.890%	1	425	-99.031%
2025-12-10	28.1000	28.1000	28.1000	28.1000	+1.261%	4	424	-99.039%
2025-12-09	28.0000	28.0000	27.6000	27.7500	+3.160%	10	425	-99.027%
2025-12-08	26.9000	26.9000	26.9000	26.9000	-4.610%	1	423	-98.996%
2025-12-05	26.3800	29.0000	26.3800	28.2000	+25.612%	12	422	-99.043%
2025-12-04	20.4000	22.4500	20.0000	22.4500	+11.029%	15	425	-98.797%
2025-12-03	19.4200	20.2200	19.1500	20.2200	+4.227%	13	425	-98.665%
2025-12-02	19.4000	19.4000	19.4000	19.4000	+12.791%	1	419	-98.608%
2025-11-26	16.8000	17.2000	16.8000	17.2000	-3.911%	3	419	-98.430%
2025-11-24	17.9000	17.9000	17.9000	17.9000	+3.230%	1	419	-98.492%
2025-11-21	17.3400	17.3400	17.3400	17.3400	-1.197%	1	419	-98.443%
2025-11-20	17.5000	17.5500	17.5000	17.5500	-2.500%	18	419	-98.462%
2025-11-19	18.9300	19.3500	17.9200	18.0000	-9.774%	10	416	-98.500%
2025-11-18	20.3500	20.3500	19.2500	19.9500	-13.449%	23	415	-98.647%
2025-11-13	23.0500	23.2000	23.0500	23.0500	+7.559%	6	415	-98.829%
2025-11-10	21.6000	21.6000	21.4300	21.4300	-4.967%	4	414	-98.740%
2025-11-07	21.7000	22.5500	21.3700	22.5500	-20.205%	16	414	-98.803%
2025-11-05	28.3200	28.3200	28.2600	28.2600	-10.000%	4	415	-99.045%
2025-11-03	32.0000	32.0000	31.1900	31.4000	-1.875%	3	414	-99.140%
2025-10-31	30.6000	32.0000	30.6000	32.0000	+3.426%	2	414	-99.156%
2025-10-30	29.4100	31.0000	29.4100	30.9400	+3.099%	10	415	-99.127%
2025-10-28	30.4000	30.6000	29.8900	30.0100	+2.075%	8	416	-99.100%
2025-10-27	30.0800	30.0800	29.3200	29.4000	+0.685%	57	439	-99.082%
2025-10-24	29.6500	29.6500	29.2000	29.2000	-0.341%	6	439	-99.075%
2025-10-23	30.0000	30.0000	29.3000	29.3000	-2.333%	2	439	-99.078%
2025-10-22	31.3400	31.3400	30.0000	30.0000	-11.164%	9	437	-99.100%
2025-10-21	30.3100	34.0000	30.3100	33.7700	+15.453%	23	444	-99.200%
2025-10-20	28.7000	29.2500	28.6200	29.2500	+20.123%	10	445	-99.077%
2025-10-17	28.3800	28.3800	24.3500	24.3500	-9.815%	19	446	-98.891%
2025-10-16	30.6000	31.4900	26.8000	27.0000	+18.265%	40	465	-99.000%
2025-10-15	22.7600	22.8900	22.7600	22.8300	-13.849%	119	449	-98.817%
2025-10-13	25.2500	26.5000	25.2500	26.5000	+7.724%	4	561	-98.981%
2025-10-10	26.0000	26.0000	24.3000	24.6000	+6.447%	71	562	-98.902%
2025-10-08	23.5000	23.5000	23.0400	23.1100	+3.632%	4	580	-98.832%
2025-10-07	22.8900	22.8900	22.3000	22.3000	-16.291%	3	578	-98.789%
2025-10-06	21.0400	26.6400	20.9700	26.6400	+18.400%	3	578	-98.986%
2025-10-03	22.5000	22.5000	22.5000	22.5000	+8.591%	1	577	-98.800%
2025-10-02	20.3400	20.7200	20.3400	20.7200	+3.600%	41	578	-98.697%
2025-10-01	20.6500	20.6800	19.5800	20.0000	-4.807%	15	602	-98.650%
2025-09-30	21.5000	21.5000	21.0100	21.0100	-10.098%	25	608	-98.715%
2025-09-29	23.3700	23.3700	23.3700	23.3700	+3.499%	2	583	-98.845%
2025-09-25	22.5900	22.6400	22.4600	22.5800	-4.926%	4	581	-98.804%
2025-09-24	23.0700	23.7500	23.0700	23.7500	-3.455%	6	581	-98.863%
2025-09-23	24.6000	24.6000	24.6000	24.6000	+1.068%	1	582	-98.902%
2025-09-22	24.2400	24.3400	24.2400	24.3400	+3.355%	2	583	-98.891%
2025-09-19	23.1500	23.5500	23.1500	23.5500	+9.790%	5	583	-98.854%
2025-09-17	21.5000	21.5000	21.4500	21.4500	+6.557%	7	585	-98.741%
2025-09-16	20.8700	20.8700	20.0000	20.1300	-6.589%	3	578	-98.659%
2025-09-15	21.5400	21.5500	21.5400	21.5500	+3.258%	4	575	-98.747%
2025-09-12	21.9200	22.0300	20.8500	20.8700	-6.202%	19	578	-98.706%
2025-09-11	23.2000	23.2000	22.2500	22.2500	+2.819%	2	569	-98.787%
2025-09-10	22.7000	22.7000	21.5000	21.6400	-12.211%	29	567	-98.752%
2025-09-09	26.0500	26.0500	24.6500	24.6500	0.000%	5	559	-98.905%
2025-09-08	24.2200	25.2200	24.2200	24.6500	+0.530%	4	557	-98.905%
2025-09-05	24.4200	24.7100	24.4200	24.5200	+13.100%	5	557	-98.899%
2025-09-04	18.5000	21.6800	18.1900	21.6800	-26.757%	138	558	-98.755%
2025-09-03	29.0000	29.6000	27.3500	29.6000	+10.489%	51	600	-99.088%
2025-09-02	26.3600	26.7900	26.3600	26.7900	-8.722%	5	557	-98.992%
2025-08-29	28.5000	29.3500	28.5000	29.3500	+3.345%	3	550	-99.080%
2025-08-28	28.4000	28.4000	28.4000	28.4000	+8.067%	14	550	-99.049%
2025-08-27	25.8200	26.2800	25.8000	26.2800	+12.068%	5	541	-98.973%
2025-08-26	23.3000	23.5600	23.3000	23.4500	-7.641%	121	543	-98.849%
2025-08-22	24.9000	25.4000	24.9000	25.3900	+5.135%	25	426	-98.937%
2025-08-21	23.9700	24.3500	23.9700	24.1500	-2.621%	47	423	-98.882%
2025-08-20	25.0000	25.0000	24.8000	24.8000	-1.195%	2	410	-98.911%
2025-08-19	24.5100	25.1000	24.5100	25.1000	+9.130%	25	409	-98.924%
2025-08-18	23.3000	23.3000	23.0000	23.0000	-5.350%	2	403	-98.826%
2025-08-15	23.9500	24.3000	23.9500	24.3000	+22.851%	6	401	-98.889%
2025-08-14	19.9800	20.5000	19.7800	19.7800	-6.256%	103	400	-98.635%
2025-08-13	18.7000	21.1000	18.7000	21.1000	+10.471%	6	386	-98.720%
2025-08-12	18.3500	19.2000	17.0000	19.1000	-1.292%	52	390	-98.586%
2025-08-11	21.1500	21.1500	19.3500	19.3500	-10.084%	20	352	-98.605%
2025-08-07	22.6200	22.6300	21.4700	21.5200	-18.237%	51	332	-98.745%
2025-08-06	26.3200	26.3200	26.3200	26.3200	+0.458%	2	281	-98.974%
2025-08-05	26.8000	27.2100	26.2000	26.2000	-6.595%	24	281	-98.969%
2025-08-04	28.0500	28.0500	28.0500	28.0500	-1.406%	4	260	-99.037%
2025-08-01	28.4500	28.4500	28.4500	28.4500	-13.183%	1	256	-99.051%
2025-07-31	32.7700	32.7700	32.7700	32.7700	-10.219%	1	255	-99.176%
2025-07-30	36.5000	36.5000	36.5000	36.5000	-3.311%	2	256	-99.260%
2025-07-25	38.6500	38.6500	37.7500	37.7500	+0.080%	7	254	-99.285%
2025-07-23	37.7200	37.7200	37.7200	37.7200	+10.454%	5	247	-99.284%
2025-07-21	34.9800	34.9800	34.1500	34.1500	+2.093%	7	252	-99.209%
2025-07-18	33.4300	33.4800	33.4300	33.4500	-0.446%	221	247	-99.193%
2025-07-14	33.6000	33.6000	33.6000	33.6000	-16.687%	5	52	-99.196%
2025-07-09	40.3300	40.3300	40.3300	40.3300	+1.843%	1	47	-99.331%
2025-07-07	41.4500	41.4500	39.6000	39.6000	+1.931%	3	46	-99.318%
2025-07-02	38.8500	38.8500	38.8500	38.8500	-6.046%	1	45	-99.305%
2025-07-01	41.3500	41.3500	41.3500	41.3500	-3.613%	2	44	-99.347%
2025-06-30	42.9000	42.9000	42.9000	42.9000	+0.752%	2	42	-99.371%
2025-06-27	42.5800	42.5800	42.5800	42.5800	+9.179%	2	40	-99.366%
2025-06-13	39.0000	39.0000	39.0000	39.0000	-9.133%	2	42	-99.308%
2025-06-10	42.9200	42.9200	42.9200	42.9200	+10.962%	1	43	-99.371%
2025-06-03	38.6800	38.6800	38.6800	38.6800	+0.598%	2	42	-99.302%
2025-06-02	37.1500	38.4500	37.1500	38.4500	-5.990%	34	40	-99.298%
2025-05-29	37.2500	40.9000	36.5500	40.9000	-15.128%	12	9	-99.340%
2025-05-28	47.9000	48.1900	47.9000	48.1900	-3.812%	2	5	-99.440%
2025-05-27	49.3500	50.3600	49.1500	50.1000	+2.559%	4	4	-99.461%
2025-05-23	48.8500	48.8500	48.8500	48.8500	0.000%	2	0	-99.447%