Dark

CRM20260918C320
CRM Sep 18 2026 320.00 Call (CRM260918C00320000)
option OPRA

EOD

Jun 29, 2026

0.1400-6.667%(-0.0100)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1700	0.1800	0.1400	0.1400	-6.667%	47	3,455	0.000%
2026-06-26	0.1400	0.1800	0.1400	0.1500	-21.053%	20	3,478	-6.667%
2026-06-25	0.1900	0.1900	0.1900	0.1900	+5.556%	5	3,494	-26.316%
2026-06-24	0.2000	0.2600	0.1600	0.1800	-28.000%	34	3,489	-22.222%
2026-06-23	0.2300	0.2500	0.1900	0.2500	+4.167%	34	3,475	-44.000%
2026-06-22	0.2600	0.2600	0.2000	0.2400	+41.176%	40	3,455	-41.667%
2026-06-18	0.2700	0.2700	0.1700	0.1700	-48.485%	145	3,200	-17.647%
2026-06-17	0.3100	0.3800	0.3000	0.3300	-5.714%	112	3,200	-57.576%
2026-06-16	0.3300	0.3500	0.3000	0.3500	0.000%	106	3,200	-60.000%
2026-06-15	0.3500	0.4000	0.3000	0.3500	+16.667%	161	3,186	-60.000%
2026-06-12	0.3700	0.5000	0.3000	0.3000	-14.286%	256	3,105	-53.333%
2026-06-11	0.3500	0.4200	0.3400	0.3500	-32.692%	507	3,063	-60.000%
2026-06-10	0.4600	0.6200	0.4000	0.5200	-8.772%	188	2,562	-73.077%
2026-06-09	0.7300	0.7300	0.5000	0.5700	-40.000%	147	2,401	-75.439%
2026-06-08	1.0000	1.0000	0.5600	0.9500	-9.524%	73	2,288	-85.263%
2026-06-05	1.2500	1.2500	1.0400	1.0500	-11.017%	72	2,221	-86.667%
2026-06-04	1.3100	1.5000	1.1800	1.1800	-15.714%	55	2,232	-88.136%
2026-06-03	1.6000	1.6000	1.2200	1.4000	-29.648%	246	2,219	-90.000%
2026-06-02	2.3000	2.3000	1.7800	1.9900	-29.433%	2,199	2,099	-92.965%
2026-06-01	1.7500	2.9000	1.7400	2.8200	+168.571%	1,093	2,616	-95.035%
2026-05-29	0.6200	1.1600	0.6200	1.0500	+110.000%	508	2,082	-86.667%
2026-05-28	0.5400	0.5600	0.5000	0.5000	-41.176%	169	2,377	-72.000%
2026-05-27	0.7400	0.8500	0.7000	0.8500	+8.974%	54	2,219	-83.529%
2026-05-26	0.8000	0.8000	0.7500	0.7800	-7.143%	21	2,185	-82.051%
2026-05-22	0.8400	0.8400	0.8400	0.8400	+10.526%	1	2,167	-83.333%
2026-05-21	0.7600	0.8000	0.7500	0.7600	+8.571%	100	2,107	-81.579%
2026-05-20	0.7300	0.7300	0.7000	0.7000	-17.647%	26	2,107	-80.000%
2026-05-19	0.9300	1.0000	0.8500	0.8500	+13.333%	62	2,102	-83.529%
2026-05-18	0.7200	0.7500	0.7200	0.7500	+7.143%	31	2,102	-81.333%
2026-05-15	0.6200	0.7000	0.6200	0.7000	+18.644%	19	2,102	-80.000%
2026-05-14	0.5400	0.5900	0.4900	0.5900	0.000%	17	2,121	-76.271%
2026-05-13	0.5800	0.5900	0.5800	0.5900	-9.231%	60	1,996	-76.271%
2026-05-12	0.7500	0.7600	0.6500	0.6500	-20.732%	135	1,996	-78.462%
2026-05-11	0.8700	0.8700	0.8000	0.8200	-4.651%	11	1,996	-82.927%
2026-05-08	0.6100	0.8600	0.6100	0.8600	-13.131%	5	1,996	-83.721%
2026-05-07	0.9900	0.9900	0.9900	0.9900	+23.750%	2	1,997	-85.859%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-20.000%	2	1,997	-82.500%
2026-05-05	0.8000	1.0000	0.8000	1.0000	+8.696%	62	1,997	-86.000%
2026-05-04	0.8300	0.9600	0.8300	0.9200	+8.235%	18	1,945	-84.783%
2026-05-01	0.8200	0.8500	0.7000	0.8500	+39.344%	71	2,007	-83.529%
2026-04-30	0.6400	0.6800	0.5900	0.6100	-14.085%	125	2,007	-77.049%
2026-04-29	0.6300	0.7100	0.6300	0.7100	-5.333%	20	1,901	-80.282%
2026-04-28	0.7900	0.7900	0.7500	0.7500	0.000%	12	1,891	-81.333%
2026-04-27	0.7400	0.8500	0.7400	0.7500	+15.385%	30	1,897	-81.333%
2026-04-24	0.6900	0.6900	0.6500	0.6500	+18.182%	110	1,905	-78.462%
2026-04-23	0.6500	0.6500	0.5500	0.5500	-36.782%	45	1,795	-74.545%
2026-04-22	0.8000	0.9000	0.8000	0.8700	+8.750%	11	1,750	-83.908%
2026-04-21	0.7200	0.8000	0.7200	0.8000	+17.647%	10	1,770	-82.500%
2026-04-20	0.7600	0.7600	0.6800	0.6800	+23.636%	6	1,770	-79.412%
2026-04-17	0.5700	0.6500	0.5500	0.5500	+5.769%	16	1,776	-74.545%
2026-04-16	0.5200	0.5200	0.5200	0.5200	+26.829%	5	1,792	-73.077%
2026-04-15	0.4000	0.4100	0.3900	0.4100	+5.128%	54	1,797	-65.854%
2026-04-10	0.3500	0.3900	0.3500	0.3900	+11.429%	51	1,851	-64.103%
2026-04-09	0.3300	0.3500	0.3300	0.3500	-14.634%	111	1,801	-60.000%
2026-04-08	0.4600	0.4600	0.4100	0.4100	-25.455%	105	1,691	-65.854%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-1.786%	3	1,596	-74.545%
2026-04-02	0.5300	0.5600	0.5300	0.5600	+1.818%	2	1,595	-75.000%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-21.429%	25	1,595	-74.545%
2026-03-30	0.6000	0.7000	0.6000	0.7000	+25.000%	26	1,570	-80.000%
2026-03-27	0.5900	0.5900	0.5500	0.5600	-6.667%	60	1,595	-75.000%
2026-03-25	0.6700	0.6700	0.6000	0.6000	-14.286%	50	1,535	-76.667%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-17.647%	100	1,535	-80.000%
2026-03-23	0.9000	0.9100	0.8500	0.8500	-5.556%	54	1,435	-83.529%
2026-03-18	0.9500	0.9500	0.9000	0.9000	-5.263%	130	1,384	-84.444%
2026-03-17	1.0000	1.0000	0.9500	0.9500	-5.000%	150	1,262	-85.263%
2026-03-16	0.9900	1.0000	0.9800	1.0000	-9.091%	33	1,162	-86.000%
2026-03-13	1.3000	1.3000	1.1000	1.1000	-21.429%	255	1,191	-87.273%
2026-03-12	1.4000	1.4000	1.4000	1.4000	0.000%	5	936	-90.000%
2026-03-11	1.6500	1.6500	1.4000	1.4000	-20.455%	153	941	-90.000%
2026-03-10	1.6500	1.8700	1.6500	1.7600	-13.725%	61	790	-92.045%
2026-03-09	2.0000	2.0400	2.0000	2.0400	-15.000%	51	736	-93.137%
2026-03-05	2.0700	2.4000	2.0000	2.4000	+33.333%	57	686	-94.167%
2026-03-04	1.9000	1.9600	1.8000	1.8000	-14.286%	153	741	-92.222%
2026-03-03	2.0700	2.1800	2.0000	2.1000	-4.110%	58	588	-93.333%
2026-03-02	2.1800	2.1900	2.1800	2.1900	-1.351%	50	562	-93.607%
2026-02-27	2.1000	2.2200	2.1000	2.2200	-11.200%	100	553	-93.694%
2026-02-26	2.2200	2.5000	2.2200	2.5000	+21.359%	5	484	-94.400%
2026-02-25	2.0600	2.0600	2.0600	2.0600	+21.176%	4	480	-93.204%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-15.000%	1	480	-91.765%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-1.961%	1	480	-93.000%
2026-02-19	2.0000	2.0400	2.0000	2.0400	-8.520%	8	480	-93.137%
2026-02-18	2.1500	2.2300	2.1500	2.2300	+5.189%	9	478	-93.722%
2026-02-12	2.1200	2.1900	2.0600	2.1200	-3.636%	42	479	-93.396%
2026-02-11	2.2000	2.2000	2.2000	2.2000	-15.058%	50	481	-93.636%
2026-02-10	2.7000	2.7100	2.5900	2.5900	+3.600%	92	481	-94.595%
2026-02-09	2.6000	2.6600	2.5000	2.5000	-1.575%	11	459	-94.400%
2026-02-06	2.2400	2.5400	2.2400	2.5400	-4.151%	57	465	-94.488%
2026-02-05	2.5900	2.6500	2.5900	2.6500	-7.986%	90	463	-94.717%
2026-02-03	3.0700	3.0700	2.8800	2.8800	-28.000%	132	463	-95.139%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-3.614%	30	332	-96.500%
2026-01-30	4.1500	4.1500	4.1500	4.1500	+3.750%	25	302	-96.627%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-36.508%	35	277	-96.500%
2026-01-28	6.3000	6.3000	6.3000	6.3000	+0.800%	1	248	-97.778%
2026-01-27	6.2500	6.2500	6.2500	6.2500	-3.846%	2	248	-97.760%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+0.775%	1	246	-97.846%
2026-01-23	6.4500	6.4500	6.4500	6.4500	+6.788%	10	246	-97.829%
2026-01-22	6.0400	6.0400	6.0400	6.0400	+18.431%	1	256	-97.682%
2026-01-21	5.0000	5.1100	4.9500	5.1000	+2.000%	4	256	-97.255%
2026-01-20	5.3800	5.3800	5.0000	5.0000	-15.966%	11	255	-97.200%
2026-01-16	6.3500	6.6000	5.9500	5.9500	-11.194%	55	252	-97.647%
2026-01-15	7.8200	7.8200	6.7000	6.7000	-15.723%	26	252	-97.910%
2026-01-14	8.2000	8.2000	7.9500	7.9500	-6.471%	2	254	-98.239%
2026-01-13	9.9000	9.9000	8.5000	8.5000	-43.333%	22	252	-98.353%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+10.619%	3	248	-99.067%
2026-01-06	13.2000	13.5600	13.2000	13.5600	+12.066%	2	248	-98.968%
2026-01-05	11.4000	12.1000	11.4000	12.1000	+3.066%	3	249	-98.843%
2026-01-02	12.8000	12.8000	11.7400	11.7400	-19.479%	7	249	-98.807%
2025-12-31	14.5800	14.5800	14.5800	14.5800	-0.137%	1	251	-99.040%
2025-12-26	14.1300	14.8500	14.1300	14.6000	+2.528%	3	251	-99.041%
2025-12-24	14.2400	14.2400	14.2400	14.2400	+5.481%	2	249	-99.017%
2025-12-23	13.7000	13.7000	13.5000	13.5000	-6.574%	3	249	-98.963%
2025-12-22	14.3500	14.4500	14.3000	14.4500	+8.078%	9	252	-99.031%
2025-12-19	12.6500	13.3700	12.6500	13.3700	-2.409%	12	252	-98.953%
2025-12-17	14.1000	14.1500	13.7000	13.7000	+9.600%	25	250	-98.978%
2025-12-16	12.7000	12.7000	12.5000	12.5000	-0.478%	2	251	-98.880%
2025-12-15	13.5700	13.5700	12.5600	12.5600	-20.757%	9	249	-98.885%
2025-12-12	15.5500	16.0300	15.5500	15.8500	+8.935%	15	244	-99.117%
2025-12-11	16.0800	16.0800	14.5500	14.5500	-9.907%	3	232	-99.038%
2025-12-10	16.1500	16.1500	16.1500	16.1500	+2.866%	4	231	-99.133%
2025-12-08	14.9500	15.7000	14.9500	15.7000	-1.629%	13	227	-99.108%
2025-12-05	16.0000	16.4500	15.9600	15.9600	+23.243%	5	227	-99.123%
2025-12-04	12.9500	12.9500	12.9500	12.9500	+13.002%	1	226	-98.919%
2025-12-03	11.2000	11.4600	10.7800	11.4600	+7.103%	14	227	-98.778%
2025-12-02	10.7000	10.7000	10.7000	10.7000	+12.988%	3	213	-98.692%
2025-11-26	9.3500	9.4700	9.3500	9.4700	-15.219%	11	203	-98.522%
2025-11-25	11.1700	11.1700	11.1700	11.1700	+8.976%	1	203	-98.747%
2025-11-20	10.2500	10.2500	10.2500	10.2500	-5.093%	3	203	-98.634%
2025-11-19	11.0000	11.0000	10.3500	10.8000	-6.087%	46	206	-98.704%
2025-11-18	11.5000	11.5000	11.5000	11.5000	-4.167%	21	190	-98.783%
2025-11-17	12.3500	12.3500	12.0000	12.0000	-12.409%	12	181	-98.833%
2025-11-13	14.2000	14.2000	13.6000	13.7000	-7.307%	21	184	-98.978%
2025-11-12	14.7800	14.7800	14.7800	14.7800	+16.746%	1	184	-99.053%
2025-11-10	12.6600	12.6600	12.6600	12.6600	-3.432%	1	183	-98.894%
2025-11-06	15.2000	15.2000	12.4000	13.1100	-26.596%	6	184	-98.932%
2025-11-05	17.9000	17.9100	17.8500	17.8600	+1.766%	8	186	-99.216%
2025-11-04	18.4100	18.4100	17.5500	17.5500	-11.229%	3	186	-99.202%
2025-11-03	18.8500	20.0000	18.3900	19.7700	-1.691%	7	185	-99.292%
2025-10-31	18.3500	20.1100	18.3500	20.1100	+25.374%	2	185	-99.304%
2025-10-29	16.0400	16.0400	16.0400	16.0400	-8.238%	1	186	-99.127%
2025-10-27	17.4800	17.4800	17.4800	17.4800	+0.172%	1	187	-99.199%
2025-10-24	17.4500	17.4500	17.4500	17.4500	-0.286%	1	187	-99.198%
2025-10-23	17.5000	17.5000	17.5000	17.5000	-15.459%	1	186	-99.200%
2025-10-22	20.7000	20.7000	20.7000	20.7000	+0.485%	1	185	-99.324%
2025-10-21	18.9500	20.8500	18.9500	20.6000	+26.380%	5	184	-99.320%
2025-10-20	16.3000	16.3000	16.3000	16.3000	-12.129%	2	185	-99.141%
2025-10-16	18.5100	18.5500	18.5100	18.5500	+38.330%	2	186	-99.245%
2025-10-15	13.7600	13.7800	13.3100	13.4100	-11.718%	204	187	-98.956%
2025-10-14	15.2500	15.8100	15.1500	15.1900	-5.003%	62	365	-99.078%
2025-10-13	14.8000	15.9900	14.8000	15.9900	+13.004%	3	312	-99.124%
2025-10-10	14.5500	14.5500	14.1500	14.1500	-7.456%	3	311	-99.011%
2025-10-09	14.3500	15.2900	14.3500	15.2900	+14.962%	3	311	-99.084%
2025-10-08	13.2900	13.3000	13.2900	13.3000	+2.941%	2	309	-98.947%
2025-10-07	12.8900	12.9200	12.8800	12.9200	+6.777%	3	309	-98.916%
2025-10-06	12.0000	12.2000	11.9300	12.1000	-7.137%	8	309	-98.843%
2025-10-03	12.7600	13.0500	12.7600	13.0300	+5.935%	3	306	-98.926%
2025-10-02	11.7500	12.3300	11.7500	12.3000	+10.215%	3	306	-98.862%
2025-10-01	13.2000	13.2000	11.1600	11.1600	-1.587%	11	307	-98.746%
2025-09-30	12.5500	12.5500	11.3400	11.3400	-10.000%	9	311	-98.765%
2025-09-29	12.6000	12.6000	12.6000	12.6000	-1.486%	1	307	-98.889%
2025-09-26	12.4500	12.8000	12.4500	12.7900	+5.267%	4	308	-98.905%
2025-09-25	12.5000	12.7500	12.1500	12.1500	-13.400%	5	309	-98.848%
2025-09-22	13.6200	14.0300	13.6200	14.0300	+14.531%	2	309	-99.002%
2025-09-18	12.6000	13.0000	12.2500	12.2500	-2.390%	10	308	-98.857%
2025-09-17	11.5000	12.5500	11.4400	12.5500	+15.138%	8	298	-98.884%
2025-09-16	10.9400	10.9400	10.9000	10.9000	-4.637%	6	299	-98.716%
2025-09-15	11.4300	11.4300	11.4300	11.4300	-0.609%	1	296	-98.775%
2025-09-12	11.5000	11.5000	11.5000	11.5000	-5.194%	3	297	-98.783%
2025-09-11	11.9500	12.1300	11.9500	12.1300	-2.570%	3	294	-98.846%
2025-09-10	12.5500	12.5500	12.4500	12.4500	-12.632%	8	293	-98.876%
2025-09-09	14.3200	14.4200	14.2500	14.2500	+3.111%	11	288	-99.018%
2025-09-08	13.9200	13.9200	13.7700	13.8200	+3.134%	4	283	-98.987%
2025-09-05	12.8200	13.9500	12.8200	13.4000	+24.074%	33	284	-98.955%
2025-09-04	10.0000	10.8000	10.0000	10.8000	-25.517%	3	261	-98.704%
2025-09-02	15.8500	15.8500	14.5000	14.5000	+3.571%	3	260	-99.034%
2025-08-27	14.0000	14.0000	14.0000	14.0000	+8.527%	1	257	-99.000%
2025-08-26	12.9500	12.9500	12.9000	12.9000	-10.105%	2	255	-98.915%
2025-08-22	15.3000	15.3000	14.0000	14.3500	+2.867%	6	255	-99.024%
2025-08-19	13.9500	13.9500	13.9500	13.9500	+5.363%	3	250	-98.996%
2025-08-18	12.9100	13.3000	12.9100	13.2400	-0.451%	6	247	-98.943%
2025-08-15	13.7800	13.8600	13.3000	13.3000	+15.451%	7	245	-98.947%
2025-08-14	11.2200	11.5200	11.2200	11.5200	+9.714%	4	240	-98.785%
2025-08-13	10.5000	10.5000	10.5000	10.5000	-13.295%	1	239	-98.667%
2025-08-08	11.9200	12.1100	11.9200	12.1100	-0.329%	2	238	-98.844%
2025-08-07	12.2100	12.2500	12.1500	12.1500	-16.033%	3	238	-98.848%
2025-08-06	14.4700	14.4700	14.4700	14.4700	-7.540%	1	237	-99.032%
2025-08-05	15.6500	15.6500	15.6500	15.6500	-3.395%	1	236	-99.105%
2025-08-04	15.9400	16.2000	15.9400	16.2000	+4.449%	4	236	-99.136%
2025-08-01	15.6500	15.6500	15.5100	15.5100	-23.784%	12	233	-99.097%
2025-07-30	20.8500	20.8500	20.3500	20.3500	-6.651%	3	232	-99.312%
2025-07-29	21.8000	21.8000	21.8000	21.8000	-4.007%	1	229	-99.358%
2025-07-28	22.5500	22.7400	22.5500	22.7100	+3.699%	36	229	-99.384%
2025-07-24	21.9600	22.1900	21.8900	21.9000	+9.774%	171	194	-99.361%
2025-07-17	19.9500	19.9500	19.9500	19.9500	+3.101%	9	25	-99.298%
2025-07-15	19.3500	19.3500	19.3500	19.3500	-11.644%	9	25	-99.276%
2025-06-23	21.9000	21.9000	21.9000	21.9000	-3.012%	1	16	-99.361%
2025-06-20	22.5800	22.5800	22.5800	22.5800	+4.199%	2	17	-99.380%
2025-06-18	21.6700	21.6700	21.6700	21.6700	-10.083%	1	16	-99.354%
2025-06-03	24.0000	24.1000	24.0000	24.1000	+2.597%	2	16	-99.419%
2025-06-02	23.6000	23.6000	23.4900	23.4900	+0.385%	13	14	-99.404%
2025-05-29	23.4000	23.4000	23.4000	23.4000	0.000%	1	1	-99.402%