Dark

CRM20260918C310
CRM Sep 18 2026 310.00 Call (CRM260918C00310000)
option OPRA

EOD

Jun 26, 2026

0.3900+116.667%(+0.2100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.3900	0.3900	0.3900	0.3900	+116.667%	12	268	0.000%
2026-06-24	0.1800	0.3000	0.1800	0.1800	-50.000%	30	280	+116.667%
2026-06-17	0.3600	0.3600	0.3500	0.3600	-10.000%	4	280	+8.333%
2026-06-15	0.4000	0.4000	0.4000	0.4000	+8.108%	1	280	-2.500%
2026-06-12	0.4100	0.4300	0.3700	0.3700	0.000%	60	280	+5.405%
2026-06-11	0.3100	0.3700	0.3100	0.3700	-38.333%	15	280	+5.405%
2026-06-10	0.2600	0.6000	0.2600	0.6000	+1.695%	2	266	-35.000%
2026-06-09	0.6900	0.6900	0.5800	0.5900	-39.796%	6	267	-33.898%
2026-06-08	0.9800	0.9800	0.9800	0.9800	-31.469%	1	269	-60.204%
2026-06-04	1.4400	1.4400	1.4100	1.4300	-38.362%	4	269	-72.727%
2026-06-02	2.1900	2.3200	2.1100	2.3200	-29.697%	4	269	-83.190%
2026-06-01	2.9400	3.3000	2.6000	3.3000	+144.444%	5	270	-88.182%
2026-05-29	1.2100	1.4600	1.1600	1.3500	+125.000%	5	269	-71.111%
2026-05-28	0.5500	0.6000	0.5500	0.6000	-33.333%	2	269	-35.000%
2026-05-27	0.9100	0.9100	0.9000	0.9000	+47.541%	5	268	-56.667%
2026-05-21	0.6100	0.6100	0.6100	0.6100	-31.461%	2	266	-36.066%
2026-05-18	0.9500	0.9500	0.8900	0.8900	+21.918%	2	268	-56.180%
2026-05-14	0.7300	0.7300	0.7300	0.7300	-27.000%	2	269	-46.575%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-4.762%	1	268	-61.000%
2026-05-08	1.0500	1.0500	1.0500	1.0500	+41.892%	3	267	-62.857%
2026-04-23	0.7400	0.7400	0.7400	0.7400	-33.333%	1	267	-47.297%
2026-04-22	0.8000	1.1100	0.8000	1.1100	+65.672%	3	268	-64.865%
2026-04-16	0.6700	0.6700	0.6700	0.6700	+3.077%	20	268	-41.791%
2026-04-14	0.6500	0.6500	0.6500	0.6500	+38.298%	20	278	-40.000%
2026-04-13	0.4100	0.4700	0.4100	0.4700	+4.444%	15	278	-17.021%
2026-04-10	0.3600	0.4500	0.3600	0.4500	-40.000%	2	283	-13.333%
2026-04-07	0.7500	0.7500	0.7500	0.7500	+4.167%	1	282	-48.000%
2026-04-02	0.7000	0.7300	0.7000	0.7200	-4.000%	53	281	-45.833%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+15.385%	2	281	-48.000%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-24.419%	4	281	-40.000%
2026-03-24	0.8600	0.8600	0.8600	0.8600	-24.561%	1	277	-54.651%
2026-03-23	1.1400	1.1400	1.1400	1.1400	-5.000%	25	277	-65.789%
2026-03-19	1.4200	1.4200	1.2000	1.2000	-5.512%	2	277	-67.500%
2026-03-17	1.2600	1.2700	1.2600	1.2700	-5.926%	2	276	-69.291%
2026-03-16	1.3500	1.3500	1.3500	1.3500	+5.469%	1	276	-71.111%
2026-03-13	1.7000	1.7000	1.2800	1.2800	-20.000%	21	277	-69.531%
2026-03-11	2.3300	2.3300	1.6000	1.6000	-29.825%	32	297	-75.625%
2026-03-10	2.2800	2.2800	2.2800	2.2800	-17.690%	5	302	-82.895%
2026-03-06	2.7700	2.7700	2.6500	2.7700	-3.147%	5	298	-85.921%
2026-03-05	2.6500	2.8600	2.6500	2.8600	+21.186%	6	296	-86.364%
2026-03-04	2.3600	2.3600	2.3600	2.3600	-11.940%	2	297	-83.475%
2026-03-03	2.8100	2.8100	2.6800	2.6800	+0.752%	6	299	-85.448%
2026-02-26	2.7900	2.7900	2.6600	2.6600	+15.652%	11	299	-85.338%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-13.534%	16	306	-83.043%
2026-02-18	2.5000	2.6800	2.5000	2.6600	-12.787%	8	306	-85.338%
2026-02-13	3.0500	3.0500	3.0500	3.0500	+30.342%	1	303	-87.213%
2026-02-12	2.3400	2.3400	2.3400	2.3400	-4.098%	1	303	-83.333%
2026-02-11	2.4300	2.4400	2.4300	2.4400	-20.000%	24	304	-84.016%
2026-02-10	3.0500	3.0500	3.0500	3.0500	+8.929%	8	311	-87.213%
2026-02-06	2.5200	2.8000	2.5200	2.8000	-6.667%	10	314	-86.071%
2026-02-05	3.1800	3.2000	3.0000	3.0000	-10.448%	16	310	-87.000%
2026-02-04	3.2100	3.3500	3.2100	3.3500	-4.286%	2	305	-88.358%
2026-02-03	3.6800	3.6800	3.4900	3.5000	-31.373%	8	304	-88.857%
2026-01-29	5.2700	5.2700	4.6700	5.1000	-34.363%	6	301	-92.353%
2026-01-28	7.9500	8.1000	7.7000	7.7700	+5.000%	34	298	-94.981%
2026-01-27	7.4000	7.4000	7.4000	7.4000	-3.268%	1	289	-94.730%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+2.685%	1	289	-94.902%
2026-01-23	7.4100	7.4500	7.0500	7.4500	+3.472%	20	290	-94.765%
2026-01-22	7.2000	7.2000	7.0500	7.2000	+11.111%	5	285	-94.583%
2026-01-20	6.4800	6.4800	6.4800	6.4800	-19.000%	1	280	-93.981%
2026-01-16	8.0000	8.0000	8.0000	8.0000	-7.193%	1	280	-95.125%
2026-01-15	8.8200	8.8200	8.6200	8.6200	-10.208%	5	280	-95.476%
2026-01-14	9.5000	9.6000	9.5000	9.6000	-6.341%	5	277	-95.938%
2026-01-13	11.6500	11.6500	10.2500	10.2500	-32.343%	2	280	-96.195%
2026-01-09	15.2000	15.2000	15.1500	15.1500	-7.339%	4	280	-97.426%
2026-01-08	16.3500	16.3500	16.3500	16.3500	-7.627%	25	280	-97.615%
2026-01-07	17.7000	17.7000	17.7000	17.7000	+23.690%	1	255	-97.797%
2026-01-05	14.3100	14.3100	14.3100	14.3100	+2.876%	1	253	-97.275%
2026-01-02	13.8000	13.9100	13.8000	13.9100	-20.287%	5	253	-97.196%
2025-12-31	17.4500	17.4500	17.4500	17.4500	-0.570%	2	250	-97.765%
2025-12-30	17.5500	17.5500	17.5500	17.5500	+1.739%	4	250	-97.778%
2025-12-26	17.2500	17.2500	17.2500	17.2500	+2.313%	1	246	-97.739%
2025-12-24	16.8600	16.8600	16.8600	16.8600	+5.047%	2	244	-97.687%
2025-12-23	15.8500	16.0500	15.8500	16.0500	-4.065%	4	244	-97.570%
2025-12-22	15.4500	16.8000	15.4500	16.7300	+12.282%	18	244	-97.669%
2025-12-19	15.6500	15.6800	14.9000	14.9000	-6.289%	3	242	-97.383%
2025-12-18	15.9000	15.9000	15.9000	15.9000	+11.972%	3	242	-97.547%
2025-12-16	14.8000	14.8000	14.2000	14.2000	-2.740%	9	239	-97.254%
2025-12-15	14.8500	14.8500	14.6000	14.6000	-20.219%	2	232	-97.329%
2025-12-11	18.3000	18.3000	18.3000	18.3000	-5.181%	1	230	-97.869%
2025-12-10	19.1000	19.3000	19.1000	19.3000	+11.239%	5	229	-97.979%
2025-12-08	19.5000	19.5000	17.3000	17.3500	-5.450%	18	228	-97.752%
2025-12-05	17.6000	18.4700	17.6000	18.3500	+66.818%	11	220	-97.875%
2025-11-26	11.2500	11.2500	10.6500	11.0000	-8.333%	27	185	-96.455%
2025-11-25	12.0000	12.0000	12.0000	12.0000	+10.497%	2	185	-96.750%
2025-11-24	10.9900	10.9900	10.8600	10.8600	-14.150%	2	183	-96.409%
2025-11-20	12.7000	12.7000	12.6500	12.6500	+4.545%	8	182	-96.917%
2025-11-19	12.1000	12.1000	12.1000	12.1000	-7.280%	5	182	-96.777%
2025-11-18	13.0500	13.0500	13.0500	13.0500	-12.416%	1	182	-97.011%
2025-11-17	14.9000	14.9000	14.9000	14.9000	-1.974%	6	182	-97.383%
2025-11-13	15.4500	15.5000	14.5500	15.2000	-7.034%	17	188	-97.434%
2025-11-11	16.3500	16.3500	16.3500	16.3500	+5.825%	1	185	-97.615%
2025-11-06	15.4500	15.4500	15.4500	15.4500	-23.134%	1	185	-97.476%
2025-11-04	20.1000	20.1000	20.1000	20.1000	-11.648%	1	186	-98.060%
2025-11-03	22.0600	22.7500	22.0600	22.7500	+11.247%	3	188	-98.286%
2025-10-31	20.4500	20.4500	20.4500	20.4500	-13.163%	1	188	-98.093%
2025-10-21	24.0100	24.0100	23.3000	23.5500	+36.919%	3	187	-98.344%
2025-10-17	17.1500	17.2000	17.0000	17.2000	-13.131%	3	187	-97.733%
2025-10-16	21.0000	21.0000	19.8000	19.8000	+27.577%	2	187	-98.030%
2025-10-15	15.4800	15.7000	15.3200	15.5200	-8.706%	22	186	-97.487%
2025-10-14	18.3500	18.3500	17.0000	17.0000	-2.579%	62	203	-97.706%
2025-10-13	17.4500	17.4500	17.4500	17.4500	+5.120%	1	225	-97.765%
2025-10-10	17.1000	17.1000	16.6000	16.6000	+0.973%	2	225	-97.651%
2025-10-09	16.7000	16.7000	16.4400	16.4400	+8.874%	3	224	-97.628%
2025-10-07	15.5000	15.5000	14.5900	15.1000	-11.902%	22	202	-97.417%
2025-10-06	14.1000	18.6500	14.1000	17.1400	+18.207%	11	202	-97.725%
2025-10-03	14.7600	15.0500	14.5000	14.5000	+11.367%	4	204	-97.310%
2025-10-01	14.3000	14.3000	12.9100	13.0200	-7.066%	101	203	-97.005%
2025-09-30	14.0100	14.0100	14.0100	14.0100	-4.369%	1	283	-97.216%
2025-09-25	14.6500	14.6500	14.6500	14.6500	-4.560%	1	282	-97.338%
2025-09-24	15.2200	15.4000	15.2200	15.3500	-2.971%	111	281	-97.459%
2025-09-22	15.5000	15.8200	15.0500	15.8200	+9.785%	4	221	-97.535%
2025-09-18	14.2600	14.4100	14.2600	14.4100	+7.138%	2	220	-97.294%
2025-09-17	13.5300	13.5300	13.3500	13.4500	-3.584%	4	221	-97.100%
2025-09-15	13.9500	13.9500	13.9500	13.9500	-1.064%	1	221	-97.204%
2025-09-11	14.0500	14.1500	14.0500	14.1000	-10.248%	50	220	-97.234%
2025-09-05	15.5300	15.7900	15.5300	15.7100	+15.007%	4	171	-97.518%
2025-09-04	13.5800	13.6600	13.5200	13.6600	-28.105%	3	170	-97.145%
2025-09-03	19.0000	19.0000	19.0000	19.0000	+9.007%	1	170	-97.947%
2025-09-02	17.3300	17.4300	17.3300	17.4300	-11.117%	2	169	-97.762%
2025-08-29	18.9400	19.6100	18.8900	19.6100	+2.994%	34	135	-98.011%
2025-08-28	18.9900	19.0400	18.9100	19.0400	+26.933%	62	135	-97.952%
2025-08-26	14.8600	15.0000	14.8600	15.0000	-10.448%	2	73	-97.400%
2025-08-20	16.5500	16.7500	16.5500	16.7500	+25.940%	30	73	-97.672%
2025-08-14	13.2000	13.3000	13.2000	13.3000	+2.862%	2	52	-97.068%
2025-08-13	12.7800	12.9300	12.7800	12.9300	+7.303%	2	52	-96.984%
2025-08-12	12.0500	12.0500	12.0500	12.0500	-28.487%	1	52	-96.763%
2025-08-07	17.7500	17.7500	16.8500	16.8500	-34.892%	2	52	-97.685%
2025-07-28	25.8800	25.8800	25.8800	25.8800	+4.145%	15	51	-98.493%
2025-07-24	25.2300	25.2300	24.7500	24.8500	+9.956%	14	36	-98.431%
2025-07-17	22.6000	22.6000	22.6000	22.6000	-19.286%	2	25	-98.274%
2025-07-09	28.0000	28.0000	28.0000	28.0000	-4.437%	1	23	-98.607%
2025-06-27	29.3000	29.3000	29.3000	29.3000	+9.451%	1	22	-98.669%
2025-06-26	27.5500	27.5500	26.7700	26.7700	+2.020%	10	22	-98.543%
2025-06-16	26.2400	26.2400	26.2400	26.2400	-12.968%	1	13	-98.514%
2025-06-10	30.1500	30.1500	30.1500	30.1500	+5.236%	1	12	-98.706%
2025-06-05	28.6500	28.6600	28.6500	28.6500	0.000%	12	12	-98.639%