Dark

CRM20260918C290
CRM Sep 18 2026 290.00 Call (CRM260918C00290000)
option OPRA

EOD

Aug 13, 2026

0.1400+40.000%(+0.0400)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2900	0.2900	0.0700	0.1400	+40.000%	201	636	0.000%
2026-08-12	0.1900	0.2800	0.0900	0.1000	-65.517%	142	672	+40.000%
2026-08-11	0.2900	0.2900	0.1900	0.2900	+20.833%	126	628	-51.724%
2026-08-10	0.1800	0.2800	0.1800	0.2400	-4.000%	121	675	-41.667%
2026-08-07	0.2100	0.4000	0.0100	0.2500	-16.667%	168	642	-44.000%
2026-08-06	0.1800	0.3000	0.1600	0.3000	-9.091%	75	615	-53.333%
2026-08-05	0.2400	0.3300	0.2400	0.3300	-8.333%	11	604	-57.576%
2026-08-04	0.1800	0.3600	0.1800	0.3600	+38.462%	36	604	-61.111%
2026-08-03	0.2600	0.3200	0.2600	0.2600	+13.043%	23	633	-46.154%
2026-07-31	0.1800	0.2300	0.1800	0.2300	-36.111%	2	611	-39.130%
2026-07-30	0.2800	0.3600	0.2300	0.3600	+38.462%	85	611	-61.111%
2026-07-29	0.2700	0.3400	0.1800	0.2600	-25.714%	42	627	-46.154%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+118.750%	8	625	-60.000%
2026-07-27	0.3600	0.3600	0.1300	0.1600	+220.000%	53	633	-12.500%
2026-07-24	0.2400	0.2400	0.0500	0.0500	-61.538%	15	680	+180.000%
2026-07-23	0.1700	0.1700	0.0500	0.1300	0.000%	85	692	+7.692%
2026-07-22	0.1400	0.2100	0.0600	0.1300	-27.778%	134	729	+7.692%
2026-07-21	0.1700	0.2100	0.1200	0.1800	-47.059%	111	621	-22.222%
2026-07-20	0.1800	0.3400	0.1800	0.3400	+47.826%	4	616	-58.824%
2026-07-17	0.2600	0.2600	0.1500	0.2300	+21.053%	4	616	-39.130%
2026-07-15	0.4000	0.4000	0.1900	0.1900	-5.000%	3	616	-26.316%
2026-07-09	0.1900	0.2100	0.1900	0.2000	-25.926%	4	616	-30.000%
2026-07-08	0.2400	0.2800	0.1600	0.2700	-30.769%	22	616	-48.148%
2026-07-07	0.3200	0.3900	0.2900	0.3900	-48.000%	3	620	-64.103%
2026-07-01	0.7500	0.7500	0.7500	0.7500	+240.909%	1	620	-81.333%
2026-06-26	0.2200	0.2200	0.2200	0.2200	-40.541%	5	619	-36.364%
2026-06-25	0.3800	0.3800	0.3600	0.3700	+42.308%	3	619	-62.162%
2026-06-24	0.4800	0.4800	0.2600	0.2600	+2,500.000%	4	622	-46.154%
2026-06-22	0.2900	0.2900	0.0100	0.0100	-96.154%	2	621	+1,300.000%
2026-06-18	0.3800	0.3800	0.2600	0.2600	-16.129%	7	608	-46.154%
2026-06-17	0.2900	0.3100	0.2600	0.3100	-38.000%	19	608	-54.839%
2026-06-16	0.5400	0.5400	0.5000	0.5000	-15.254%	9	608	-72.000%
2026-06-12	0.5900	0.5900	0.5900	0.5900	+11.321%	3	613	-76.271%
2026-06-11	0.7400	0.7400	0.4900	0.5300	-34.568%	29	613	-73.585%
2026-06-10	0.8100	0.8300	0.8100	0.8100	-12.903%	3	608	-82.716%
2026-06-09	1.0000	1.0000	0.9300	0.9300	-34.965%	6	611	-84.946%
2026-06-08	1.4300	1.4300	1.4300	1.4300	-18.286%	6	610	-90.210%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-14.634%	1	610	-92.000%
2026-06-04	2.4000	2.4000	2.0500	2.0500	-10.870%	52	610	-93.171%
2026-06-03	2.4100	2.4100	2.2000	2.3000	-18.728%	13	623	-93.913%
2026-06-02	3.6000	3.9000	2.8300	2.8300	-40.169%	13	629	-95.053%
2026-06-01	2.7100	4.8100	2.7100	4.7300	+122.066%	20	630	-97.040%
2026-05-29	1.4500	2.1300	1.4500	2.1300	+113.000%	68	626	-93.427%
2026-05-28	1.1000	1.1000	1.0000	1.0000	-32.432%	5	615	-86.000%
2026-05-27	1.4800	1.4800	1.4800	1.4800	-1.333%	5	615	-90.541%
2026-05-26	1.4900	1.5000	1.4900	1.5000	-4.459%	2	620	-90.667%
2026-05-22	1.6000	1.6000	1.4500	1.5700	+19.847%	9	619	-91.083%
2026-05-20	1.3400	1.3400	1.3100	1.3100	-24.277%	2	619	-89.313%
2026-05-19	1.7300	1.7300	1.7300	1.7300	+28.148%	1	620	-91.908%
2026-05-18	1.3500	1.3500	1.3500	1.3500	+33.663%	2	620	-89.630%
2026-05-14	0.9700	1.0100	0.9700	1.0100	+4.124%	21	620	-86.139%
2026-05-13	1.0000	1.0000	0.9700	0.9700	-39.375%	50	580	-85.567%
2026-05-08	1.3200	1.6000	1.3200	1.6000	-13.514%	3	580	-91.250%
2026-05-07	1.8000	1.8500	1.8000	1.8500	+6.936%	2	578	-92.432%
2026-05-05	1.7500	1.7500	1.7300	1.7300	-13.500%	4	578	-91.908%
2026-05-04	1.7000	2.0000	1.7000	2.0000	+29.870%	6	575	-93.000%
2026-05-01	1.4000	1.5400	1.4000	1.5400	+0.654%	41	575	-90.909%
2026-04-28	1.5900	1.5900	1.5300	1.5300	-13.068%	2	575	-90.850%
2026-04-22	1.7600	1.7600	1.7600	1.7600	+4.142%	1	575	-92.045%
2026-04-21	1.8000	1.8000	1.6900	1.6900	+16.552%	4	576	-91.716%
2026-04-20	1.4600	1.4600	1.3500	1.4500	+36.792%	4	576	-90.345%
2026-04-16	0.9600	1.1600	0.7900	1.0600	+43.243%	71	576	-86.792%
2026-04-15	0.7400	0.7400	0.7400	0.7400	-7.500%	1	638	-81.081%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-2.439%	7	639	-82.500%
2026-04-13	0.7100	0.8200	0.6900	0.8200	+22.388%	23	633	-82.927%
2026-04-10	0.6800	0.6800	0.6500	0.6700	-19.277%	24	632	-79.104%
2026-04-09	0.6900	0.8300	0.6900	0.8300	-10.753%	30	608	-83.133%
2026-04-08	1.0300	1.0300	0.9300	0.9300	-21.849%	17	594	-84.946%
2026-04-02	1.2100	1.2100	1.1900	1.1900	-4.800%	2	586	-88.235%
2026-04-01	1.2500	1.2500	1.2500	1.2500	-8.759%	2	586	-88.800%
2026-03-31	1.3000	1.3800	1.2000	1.3700	+35.644%	8	586	-89.781%
2026-03-27	1.0100	1.0100	1.0100	1.0100	-52.358%	3	588	-86.139%
2026-03-23	2.1200	2.1200	2.1200	2.1200	-1.852%	1	588	-93.396%
2026-03-19	2.1600	2.1600	2.1600	2.1600	+2.857%	4	588	-93.519%
2026-03-17	2.2500	2.2500	2.0500	2.1000	-5.405%	9	584	-93.333%
2026-03-16	2.2200	2.2200	2.2200	2.2200	+0.909%	1	583	-93.694%
2026-03-13	2.6000	2.6000	2.2000	2.2000	-12.000%	51	584	-93.636%
2026-03-11	2.5500	2.5700	2.5000	2.5000	-34.211%	58	633	-94.400%
2026-03-09	3.7500	3.8000	3.7500	3.8000	-8.434%	5	680	-96.316%
2026-03-05	3.7000	4.1500	3.7000	4.1500	+20.290%	2	685	-96.627%
2026-03-04	3.3500	3.4500	3.3500	3.4500	-14.604%	6	686	-95.942%
2026-03-03	4.2500	4.2500	4.0400	4.0400	-0.247%	7	681	-96.535%
2026-02-27	3.7500	4.0500	3.7500	4.0500	-3.571%	8	685	-96.543%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+2.439%	2	680	-96.667%
2026-02-25	3.6000	4.1000	3.3500	4.1000	+13.573%	4	681	-96.585%
2026-02-24	3.4100	3.6100	3.4100	3.6100	+35.714%	2	681	-96.122%
2026-02-23	2.9500	2.9500	2.6600	2.6600	-28.108%	8	683	-94.737%
2026-02-18	3.6500	3.7000	3.6500	3.7000	+10.119%	3	680	-96.216%
2026-02-12	3.3600	3.3600	3.3600	3.3600	-20.941%	20	680	-95.833%
2026-02-11	4.2500	4.2500	4.2500	4.2500	-3.628%	16	672	-96.706%
2026-02-10	4.8000	4.8000	4.4100	4.4100	+10.250%	2	672	-96.825%
2026-02-06	3.9000	4.0000	3.8000	4.0000	-9.091%	3	674	-96.500%
2026-02-05	4.5400	4.5400	4.4000	4.4000	-15.385%	3	671	-96.818%
2026-02-04	4.6200	5.2000	4.3500	5.2000	+7.216%	16	670	-97.308%
2026-02-03	5.1000	5.1000	4.8500	4.8500	-30.714%	4	673	-97.113%
2026-01-29	7.1700	7.1700	6.6700	7.0000	-37.556%	9	672	-98.000%
2026-01-28	11.5000	11.5000	11.0900	11.2100	+7.685%	6	667	-98.751%
2026-01-27	10.4100	10.4100	10.4100	10.4100	-4.495%	2	666	-98.655%
2026-01-26	10.4000	10.9000	10.4000	10.9000	+30.539%	10	666	-98.716%
2026-01-21	8.3500	8.3500	8.3500	8.3500	-16.583%	1	664	-98.323%
2026-01-20	10.0100	10.0100	10.0100	10.0100	-7.742%	1	663	-98.601%
2026-01-16	11.8000	11.8000	10.8500	10.8500	-8.051%	2	662	-98.710%
2026-01-15	11.8000	11.8000	11.8000	11.8000	-9.231%	1	662	-98.814%
2026-01-14	13.3800	13.5500	12.9000	13.0000	-19.054%	8	662	-98.923%
2026-01-13	15.9200	16.0600	15.9200	16.0600	-21.659%	6	659	-99.128%
2026-01-12	20.5000	20.5000	20.5000	20.5000	-3.073%	1	659	-99.317%
2026-01-09	21.1000	21.1500	21.1000	21.1500	-3.864%	6	659	-99.338%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-8.142%	1	663	-99.364%
2026-01-07	23.6700	23.9500	23.6700	23.9500	+20.050%	3	662	-99.415%
2026-01-05	20.7000	20.7000	19.9500	19.9500	+5.000%	6	662	-99.298%
2026-01-02	19.0600	19.7000	19.0000	19.0000	-18.103%	5	657	-99.263%
2025-12-31	23.2000	23.2000	23.2000	23.2000	-3.051%	1	656	-99.397%
2025-12-30	23.9300	23.9300	23.9300	23.9300	-1.116%	1	656	-99.415%
2025-12-29	24.2000	24.2000	24.2000	24.2000	+9.009%	1	656	-99.421%
2025-12-23	22.0600	22.2000	22.0600	22.2000	-3.896%	201	656	-99.369%
2025-12-22	22.5500	23.1000	22.5500	23.1000	+7.692%	10	456	-99.394%
2025-12-18	21.4500	21.4500	21.4500	21.4500	-3.812%	1	455	-99.347%
2025-12-17	22.3000	22.3000	22.3000	22.3000	+14.653%	2	455	-99.372%
2025-12-16	19.5500	19.5500	19.2500	19.4500	-3.713%	4	455	-99.280%
2025-12-15	20.0000	20.4000	20.0000	20.2000	-18.548%	18	453	-99.307%
2025-12-12	24.7000	24.8000	24.7000	24.8000	+0.405%	6	453	-99.435%
2025-12-11	24.4000	24.7000	24.4000	24.7000	+1.646%	6	450	-99.433%
2025-12-10	24.3000	24.3000	24.3000	24.3000	+1.461%	30	444	-99.424%
2025-12-09	23.9500	23.9500	23.9500	23.9500	+0.588%	2	414	-99.415%
2025-12-08	23.7000	23.9700	23.1000	23.8100	-2.218%	88	416	-99.412%
2025-12-05	20.7500	24.8400	20.7500	24.3500	+33.060%	11	362	-99.425%
2025-12-04	18.3000	18.3000	18.3000	18.3000	+6.087%	2	361	-99.235%
2025-12-03	16.9500	17.2500	16.9500	17.2500	+5.505%	2	359	-99.188%
2025-12-02	16.3500	16.3500	16.3500	16.3500	+2.188%	11	357	-99.144%
2025-12-01	15.8500	16.0000	15.8500	16.0000	+7.383%	2	362	-99.125%
2025-11-26	16.0000	16.0000	14.9000	14.9000	+4.196%	3	363	-99.060%
2025-11-21	14.3000	14.3000	14.3000	14.3000	-7.143%	1	363	-99.021%
2025-11-20	15.4000	15.4000	15.4000	15.4000	-1.723%	3	363	-99.091%
2025-11-19	15.6700	15.6700	15.6700	15.6700	-11.117%	3	366	-99.107%
2025-11-18	16.9000	17.6300	16.9000	17.6300	-2.056%	5	369	-99.206%
2025-11-17	19.4500	19.4500	18.0000	18.0000	-10.891%	5	372	-99.222%
2025-11-13	20.1500	20.3000	20.1500	20.2000	-3.810%	12	373	-99.307%
2025-11-12	22.3000	22.3000	21.0000	21.0000	-0.943%	3	372	-99.333%
2025-11-11	21.2000	21.2000	21.2000	21.2000	+12.886%	2	369	-99.340%
2025-11-10	19.2200	19.2200	18.7800	18.7800	-0.897%	8	369	-99.255%
2025-11-07	19.1100	19.1100	18.9000	18.9500	-33.741%	10	366	-99.261%
2025-11-03	28.6000	28.6000	28.6000	28.6000	+17.695%	1	359	-99.510%
2025-10-29	24.9500	24.9500	24.3000	24.3000	-9.866%	4	359	-99.424%
2025-10-28	27.0000	27.0000	26.9600	26.9600	+5.066%	2	358	-99.481%
2025-10-27	25.6600	25.6600	25.6600	25.6600	-0.927%	1	356	-99.454%
2025-10-23	26.5000	26.5000	25.9000	25.9000	-13.782%	8	356	-99.459%
2025-10-21	30.8500	30.8500	30.0400	30.0400	+21.866%	3	348	-99.534%
2025-10-20	23.7000	24.6500	23.7000	24.6500	+2.325%	7	346	-99.432%
2025-10-16	24.2000	24.2000	24.0900	24.0900	+20.571%	2	339	-99.419%
2025-10-15	20.5500	20.5500	19.9100	19.9800	-8.767%	43	339	-99.299%
2025-10-14	22.4000	23.1700	21.9000	21.9000	-5.644%	28	329	-99.361%
2025-10-13	22.4000	23.5000	22.4000	23.2100	+7.953%	52	307	-99.397%
2025-10-10	23.3000	23.3000	21.3300	21.5000	+6.912%	124	347	-99.349%
2025-10-08	20.1200	20.1200	20.1100	20.1100	+0.550%	2	368	-99.304%
2025-10-06	18.2500	20.0000	18.2000	20.0000	+2.145%	4	368	-99.300%
2025-10-03	19.5000	19.7500	19.5000	19.5800	+6.471%	7	366	-99.285%
2025-10-02	18.2000	18.8900	18.2000	18.3900	+3.547%	5	369	-99.239%
2025-10-01	17.2000	17.8000	17.2000	17.7600	-0.504%	7	368	-99.212%
2025-09-30	17.3900	18.0500	17.3900	17.8500	-9.712%	4	373	-99.216%
2025-09-29	20.1000	20.1000	19.6000	19.7700	-1.593%	3	372	-99.292%
2025-09-26	19.1500	20.0900	19.1500	20.0900	+8.011%	2	371	-99.303%
2025-09-25	19.5400	19.5400	18.6000	18.6000	-9.046%	9	370	-99.247%
2025-09-24	20.4400	20.4500	20.4000	20.4500	-0.487%	114	369	-99.315%
2025-09-23	22.3500	22.3500	20.5000	20.5500	-1.675%	24	269	-99.319%
2025-09-22	20.9000	20.9000	20.9000	20.9000	+6.091%	1	250	-99.330%
2025-09-19	19.4500	19.8000	19.4500	19.7000	+2.338%	4	251	-99.289%
2025-09-18	19.8000	20.6000	19.2500	19.2500	+6.412%	33	249	-99.273%
2025-09-17	17.8500	18.7200	17.8500	18.0900	+7.359%	4	221	-99.226%
2025-09-16	16.8500	16.8500	16.8500	16.8500	-6.389%	2	224	-99.169%
2025-09-15	18.0000	18.0000	18.0000	18.0000	+1.124%	7	222	-99.222%
2025-09-12	18.9000	18.9800	17.8000	17.8000	-8.483%	43	219	-99.213%
2025-09-11	18.8600	19.4500	18.8100	19.4500	+5.477%	3	179	-99.280%
2025-09-10	18.4400	18.4400	18.4400	18.4400	-18.044%	10	178	-99.241%
2025-09-09	22.5500	22.5500	22.4500	22.5000	+5.634%	4	172	-99.378%
2025-09-08	21.5600	22.5000	21.3000	21.3000	-0.281%	9	168	-99.343%
2025-09-05	21.4700	21.4700	21.3600	21.3600	+33.667%	2	163	-99.345%
2025-09-04	16.3000	16.3000	15.8200	15.9800	-31.328%	4	164	-99.124%
2025-09-02	23.0900	23.2800	22.0200	23.2700	-10.843%	10	164	-99.398%
2025-08-29	24.8400	26.1000	24.8400	26.1000	+3.860%	12	147	-99.464%
2025-08-28	25.1100	25.1300	25.0200	25.1300	+11.788%	91	147	-99.443%
2025-08-27	22.4700	22.4800	22.4500	22.4800	+9.659%	4	57	-99.377%
2025-08-26	20.4200	20.5300	20.4200	20.5000	-7.449%	22	54	-99.317%
2025-08-22	21.4000	22.1500	21.4000	22.1500	+3.991%	14	32	-99.368%
2025-08-19	21.3000	21.3000	21.3000	21.3000	+3.148%	1	33	-99.343%
2025-08-18	20.5800	20.6500	20.5800	20.6500	+13.774%	2	33	-99.322%
2025-08-13	17.2500	18.2000	17.2500	18.1500	+12.037%	12	31	-99.229%
2025-08-12	16.3000	16.3000	16.2000	16.2000	-5.539%	6	22	-99.136%
2025-08-11	18.9900	18.9900	17.1500	17.1500	-9.737%	2	21	-99.184%
2025-08-07	21.5000	21.5000	19.0000	19.0000	-15.556%	7	21	-99.263%
2025-08-06	22.1000	22.5000	22.1000	22.5000	-5.660%	3	18	-99.378%
2025-08-01	23.8500	23.8500	23.8500	23.8500	-22.135%	5	17	-99.413%
2025-07-30	30.6300	30.6300	30.6300	30.6300	-11.729%	2	12	-99.543%
2025-07-29	34.7000	34.7000	34.7000	34.7000	+0.726%	2	10	-99.597%
2025-07-25	34.4500	34.4500	34.4500	34.4500	+12.766%	3	10	-99.594%
2025-07-22	30.5500	30.5500	30.5500	30.5500	+1.059%	2	9	-99.542%
2025-07-18	30.2300	30.2300	30.2300	30.2300	+8.351%	1	9	-99.537%
2025-07-16	27.9000	27.9000	27.9000	27.9000	-5.870%	1	9	-99.498%
2025-07-11	29.6500	29.6500	29.6400	29.6400	-18.795%	5	9	-99.528%
2025-07-09	36.5000	36.5000	36.5000	36.5000	+6.850%	1	7	-99.616%
2025-07-02	34.1600	34.1600	34.1600	34.1600	-8.048%	2	6	-99.590%
2025-07-01	37.1500	37.1500	37.1500	37.1500	-3.431%	1	4	-99.623%
2025-06-24	38.4700	38.4700	38.4700	38.4700	+17.934%	1	3	-99.636%
2025-05-29	32.6200	32.6200	32.6200	32.6200	-28.496%	1	2	-99.571%
2025-05-27	45.6200	45.6200	45.6200	45.6200	0.000%	1	1	-99.693%