Dark

CRM20260918C330
CRM Sep 18 2026 330.00 Call (CRM260918C00330000)
option OPRA

EOD

Aug 13, 2026

0.0300-57.143%(-0.0400)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.0200	0.0300	-57.143%	28	836	0.000%
2026-08-12	0.1500	0.1500	0.0200	0.0700	+16.667%	68	833	-57.143%
2026-08-11	0.1500	0.1500	0.0600	0.0600	0.000%	4	815	-50.000%
2026-08-10	0.1400	0.1400	0.0400	0.0600	-25.000%	64	814	-50.000%
2026-08-07	0.1500	0.1500	0.0700	0.0800	+60.000%	28	817	-62.500%
2026-08-06	0.1100	0.1100	0.0500	0.0500	-37.500%	3	817	-40.000%
2026-08-05	0.1500	0.1500	0.0800	0.0800	-38.462%	16	818	-62.500%
2026-08-04	0.1500	0.1500	0.0800	0.1300	+44.444%	40	817	-76.923%
2026-08-03	0.1500	0.1800	0.0900	0.0900	-40.000%	19	830	-66.667%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	1	820	-80.000%
2026-07-30	0.1500	0.1500	0.0600	0.1500	+650.000%	20	819	-80.000%
2026-07-29	0.1500	0.1500	0.0200	0.0200	-66.667%	4	806	+50.000%
2026-07-28	0.1500	0.1800	0.0600	0.0600	-68.421%	14	805	-50.000%
2026-07-27	0.1500	0.1900	0.0100	0.1900	+58.333%	62	800	-84.211%
2026-07-24	0.0500	0.1200	0.0200	0.1200	-36.842%	86	803	-75.000%
2026-07-23	0.1700	0.1900	0.0300	0.1900	+137.500%	226	795	-84.211%
2026-07-22	0.0900	0.1100	0.0200	0.0800	-11.111%	190	714	-62.500%
2026-07-21	0.0500	0.0900	0.0400	0.0900	-47.059%	171	734	-66.667%
2026-07-20	0.1100	0.1700	0.0600	0.1700	-34.615%	88	684	-82.353%
2026-07-14	0.2600	0.2600	0.2600	0.2600	+4.000%	1	680	-88.462%
2026-07-07	0.1000	0.2500	0.1000	0.2500	+38.889%	19	679	-88.000%
2026-07-06	0.1700	0.2400	0.0800	0.1800	-10.000%	261	678	-83.333%
2026-07-02	0.1600	0.2600	0.0800	0.2000	-23.077%	553	722	-85.000%
2026-07-01	0.3500	0.3500	0.1100	0.2600	+23.810%	621	722	-88.462%
2026-06-30	0.0900	0.2100	0.0800	0.2100	+50.000%	108	715	-85.714%
2026-06-18	0.0100	0.2100	0.0100	0.1400	-51.724%	3	713	-78.571%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-38.298%	1	713	-89.655%
2026-06-15	0.4700	0.4700	0.4700	0.4700	+23.684%	1	713	-93.617%
2026-06-12	0.3800	0.3800	0.3800	0.3800	+11.765%	1	712	-92.105%
2026-06-10	0.3400	0.3400	0.3400	0.3400	-33.333%	6	713	-91.176%
2026-06-09	0.4800	0.5800	0.4800	0.5100	-32.000%	8	719	-94.118%
2026-06-08	0.8000	0.8000	0.7500	0.7500	-27.885%	8	724	-96.000%
2026-06-04	1.0400	1.0400	1.0400	1.0400	-11.864%	10	718	-97.115%
2026-06-03	1.1800	1.1800	1.1800	1.1800	-50.420%	2	723	-97.458%
2026-06-01	1.7300	2.3800	1.7300	2.3800	+190.244%	34	724	-98.739%
2026-05-29	0.6000	0.8900	0.6000	0.8200	+115.789%	10	727	-96.341%
2026-05-28	0.3800	0.3800	0.3800	0.3800	-20.833%	1	726	-92.105%
2026-05-27	0.6000	0.7100	0.4800	0.4800	-22.581%	23	726	-93.750%
2026-05-20	0.6200	0.6200	0.6200	0.6200	+12.727%	10	729	-95.161%
2026-05-15	0.5500	0.5500	0.5500	0.5500	+37.500%	5	727	-94.545%
2026-05-13	0.4900	0.5500	0.4000	0.4000	-16.667%	56	727	-92.500%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-36.842%	1	677	-93.750%
2026-05-07	0.7600	0.7600	0.7600	0.7600	0.000%	1	677	-96.053%
2026-05-05	0.7600	0.7600	0.7600	0.7600	-1.299%	20	677	-96.053%
2026-05-04	0.7700	0.7700	0.7700	0.7700	-3.750%	1	677	-96.104%
2026-05-01	0.9700	0.9700	0.6000	0.8000	+15.942%	23	686	-96.250%
2026-04-27	0.6900	0.6900	0.6900	0.6900	+18.966%	20	686	-95.652%
2026-04-24	0.5500	0.5800	0.5500	0.5800	+16.000%	41	686	-94.828%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-33.333%	10	675	-94.000%
2026-04-22	0.6400	0.7500	0.6400	0.7500	+38.889%	40	675	-96.000%
2026-04-20	0.5400	0.5400	0.5400	0.5400	+25.581%	1	695	-94.444%
2026-04-17	0.4100	0.4300	0.4000	0.4300	-14.000%	6	696	-93.023%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+85.185%	1	697	-94.000%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-10.000%	20	697	-88.889%
2026-04-13	0.2900	0.3000	0.2900	0.3000	-40.000%	22	697	-90.000%
2026-04-07	0.4400	0.5000	0.4400	0.5000	+13.636%	2	699	-94.000%
2026-04-02	0.4400	0.4400	0.4400	0.4400	-12.000%	2	698	-93.182%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+6.383%	3	698	-94.000%
2026-03-30	0.4700	0.4700	0.4700	0.4700	-7.843%	1	698	-93.617%
2026-03-25	0.5100	0.5100	0.5100	0.5100	-5.556%	4	698	-94.118%
2026-03-24	0.5400	0.5400	0.5400	0.5400	-28.000%	1	702	-94.444%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-20.213%	2	701	-96.000%
2026-03-19	0.9400	0.9400	0.9400	0.9400	+22.078%	1	703	-96.809%
2026-03-17	0.8400	0.8400	0.7700	0.7700	-23.000%	27	703	-96.104%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-2.913%	50	700	-97.000%
2026-03-11	1.0900	1.0900	1.0300	1.0300	-25.362%	2	749	-97.087%
2026-03-10	1.3600	1.5000	1.2200	1.3800	-14.815%	5	749	-97.826%
2026-03-09	1.6200	1.6200	1.6200	1.6200	-8.989%	1	750	-98.148%
2026-03-06	1.7800	1.7800	1.7800	1.7800	-5.820%	8	750	-98.315%
2026-03-05	1.6000	1.8900	1.6000	1.8900	+14.545%	2	748	-98.413%
2026-03-04	1.6500	1.6500	1.6500	1.6500	-9.341%	1	747	-98.182%
2026-03-03	1.8200	1.8200	1.8200	1.8200	-8.543%	1	747	-98.352%
2026-03-02	1.7700	1.9900	1.7500	1.9900	-4.327%	39	747	-98.492%
2026-02-27	2.0800	2.0800	2.0800	2.0800	+5.051%	61	740	-98.558%
2026-02-26	1.7200	2.0000	1.7200	1.9800	+5.319%	5	740	-98.485%
2026-02-25	1.8300	1.9200	1.7700	1.8800	+41.353%	24	732	-98.404%
2026-02-23	1.4900	1.4900	1.3300	1.3300	-21.765%	3	732	-97.744%
2026-02-19	1.7500	1.7900	1.6200	1.7000	-13.265%	111	731	-98.235%
2026-02-13	1.9600	1.9600	1.9600	1.9600	+15.294%	4	726	-98.469%
2026-02-12	1.7000	1.7000	1.7000	1.7000	-0.585%	35	726	-98.235%
2026-02-11	1.8400	1.8600	1.7100	1.7100	-9.524%	15	726	-98.246%
2026-02-06	2.0800	2.0800	1.8800	1.8900	-8.252%	13	723	-98.413%
2026-02-05	2.2500	2.2900	2.0600	2.0600	-17.600%	154	712	-98.544%
2026-02-04	2.5500	2.5500	2.5000	2.5000	-7.407%	9	691	-98.800%
2026-02-03	2.8300	2.8300	2.5500	2.7000	-17.933%	47	687	-98.889%
2026-01-29	3.2800	3.2900	3.2800	3.2900	-37.333%	3	684	-99.088%
2026-01-27	5.3500	5.4000	5.2500	5.2500	+5.000%	28	681	-99.429%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+3.093%	1	690	-99.400%
2026-01-22	4.8500	4.8500	4.8500	4.8500	+10.731%	1	690	-99.381%
2026-01-21	4.2900	4.3800	4.2600	4.3800	-21.081%	4	689	-99.315%
2026-01-16	5.5500	5.5500	5.5500	5.5500	-6.091%	1	691	-99.459%
2026-01-15	6.0000	6.2500	5.0500	5.9100	-13.470%	5	691	-99.492%
2026-01-14	6.8300	6.8300	6.8300	6.8300	-14.625%	1	692	-99.561%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-35.223%	1	693	-99.625%
2026-01-08	11.3500	12.3500	11.3500	12.3500	-0.803%	5	693	-99.757%
2026-01-07	12.1000	12.4900	12.1000	12.4500	+6.959%	29	693	-99.759%
2026-01-06	10.8000	11.6400	10.8000	11.6400	+13.120%	8	665	-99.742%
2026-01-05	10.2900	10.2900	10.2900	10.2900	+5.538%	1	667	-99.708%
2026-01-02	9.9800	9.9800	9.6500	9.7500	-20.408%	6	667	-99.692%
2025-12-31	12.2500	12.2500	12.2500	12.2500	-5.039%	1	667	-99.755%
2025-12-29	13.0000	13.0000	12.9000	12.9000	+2.381%	176	667	-99.767%
2025-12-26	12.6000	12.6000	12.6000	12.6000	+1.205%	19	706	-99.762%
2025-12-24	12.4500	12.4500	12.4500	12.4500	+6.410%	1	701	-99.759%
2025-12-23	11.7000	11.7000	11.7000	11.7000	-3.704%	7	701	-99.744%
2025-12-22	11.9000	12.1500	11.8500	12.1500	+12.604%	10	701	-99.753%
2025-12-19	11.5300	11.5300	10.7500	10.7900	-2.353%	8	698	-99.722%
2025-12-18	11.6000	11.6500	11.0500	11.0500	+1.656%	4	698	-99.729%
2025-12-15	13.0000	13.0000	10.7500	10.8700	-19.481%	174	698	-99.724%
2025-12-12	13.4500	13.5000	13.4500	13.5000	-1.099%	4	527	-99.778%
2025-12-11	13.9500	13.9500	13.6500	13.6500	+6.226%	8	526	-99.780%
2025-12-08	13.3000	13.3000	12.8000	12.8500	-9.634%	10	519	-99.767%
2025-12-05	13.5500	14.2200	13.5500	14.2200	+39.412%	17	510	-99.789%
2025-12-04	10.0000	10.2000	10.0000	10.2000	+2.000%	21	502	-99.706%
2025-12-03	8.5600	10.0000	8.5600	10.0000	+6.157%	75	501	-99.700%
2025-12-02	9.4200	9.4200	9.4200	9.4200	+4.667%	10	430	-99.682%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+6.509%	2	420	-99.667%
2025-11-26	8.1000	8.6500	8.1000	8.4500	-15.753%	10	414	-99.645%
2025-11-25	10.0300	10.0300	10.0300	10.0300	+12.067%	1	414	-99.701%
2025-11-21	8.3400	8.9500	8.3400	8.9500	-9.596%	4	415	-99.665%
2025-11-20	9.9000	9.9000	9.9000	9.9000	+3.125%	8	413	-99.697%
2025-11-19	9.6000	9.6500	9.3000	9.6000	-3.030%	20	405	-99.688%
2025-11-18	10.1000	10.5000	9.9000	9.9000	-5.714%	29	388	-99.697%
2025-11-17	10.8500	10.8500	10.5000	10.5000	-12.060%	2	389	-99.714%
2025-11-13	11.9500	11.9500	11.9000	11.9400	-5.238%	53	388	-99.749%
2025-11-11	12.6000	12.6000	12.6000	12.6000	+14.545%	23	387	-99.762%
2025-11-10	11.0000	11.0000	11.0000	11.0000	-7.563%	1	387	-99.727%
2025-11-06	11.4600	11.9800	11.4600	11.9000	-22.977%	19	386	-99.748%
2025-11-04	15.5000	15.8400	15.4500	15.4500	-7.263%	7	379	-99.806%
2025-11-03	16.6600	16.6600	16.6600	16.6600	-4.800%	1	383	-99.820%
2025-10-31	16.5000	17.5000	16.5000	17.5000	+9.375%	2	383	-99.829%
2025-10-30	16.0000	16.0000	16.0000	16.0000	+2.302%	1	383	-99.813%
2025-10-27	15.6400	15.6400	15.6400	15.6400	+3.234%	1	383	-99.808%
2025-10-24	15.5500	15.5500	15.1500	15.1500	+0.331%	4	383	-99.802%
2025-10-23	15.5000	15.5000	15.1000	15.1000	-17.396%	2	383	-99.801%
2025-10-21	18.6200	18.6200	18.2500	18.2800	+20.899%	6	381	-99.836%
2025-10-20	15.5000	15.5000	15.1000	15.1200	+16.218%	7	380	-99.802%
2025-10-17	13.0100	13.0100	13.0100	13.0100	-5.382%	1	380	-99.769%
2025-10-16	16.1400	16.1400	13.7500	13.7500	+13.730%	3	379	-99.782%
2025-10-15	12.3100	12.3100	12.0900	12.0900	-7.356%	3	377	-99.752%
2025-10-14	13.0700	13.9300	13.0500	13.0500	+3.571%	309	377	-99.770%
2025-10-10	12.4500	12.6000	12.4500	12.6000	-3.817%	2	233	-99.762%
2025-10-09	12.5000	13.4000	12.5000	13.1000	+11.966%	13	232	-99.771%
2025-10-08	11.5500	11.7500	11.5000	11.7000	+2.183%	23	231	-99.744%
2025-10-07	13.3300	13.3300	11.2100	11.4500	-16.423%	26	213	-99.738%
2025-10-06	10.5000	13.7000	10.5000	13.7000	+21.454%	6	213	-99.781%
2025-10-03	11.2500	11.2800	11.2000	11.2800	+5.915%	3	217	-99.734%
2025-10-02	10.6500	10.6500	10.6500	10.6500	+10.822%	1	215	-99.718%
2025-10-01	9.9300	9.9300	9.5000	9.6100	-11.183%	5	214	-99.688%
2025-09-29	11.1500	11.1500	10.8200	10.8200	-1.187%	23	213	-99.723%
2025-09-26	10.9500	10.9500	10.9500	10.9500	+3.010%	3	193	-99.726%
2025-09-25	10.6300	10.6300	10.6300	10.6300	-7.965%	1	193	-99.718%
2025-09-23	12.4000	12.4000	11.2000	11.5500	+0.610%	3	192	-99.740%
2025-09-22	10.1100	11.4800	10.1100	11.4800	+4.936%	2	191	-99.739%
2025-09-19	10.4200	10.9400	10.4200	10.9400	+2.243%	2	190	-99.726%
2025-09-18	11.0700	11.4500	10.6000	10.7000	+9.519%	16	189	-99.720%
2025-09-17	9.9200	9.9200	9.7700	9.7700	+9.775%	2	179	-99.693%
2025-09-16	8.9000	8.9000	8.9000	8.9000	-8.247%	1	179	-99.663%
2025-09-15	9.3000	9.7800	9.3000	9.7000	+1.571%	7	179	-99.691%
2025-09-12	9.9100	10.0700	9.5500	9.5500	-10.581%	5	173	-99.686%
2025-09-11	10.3500	10.6800	10.3500	10.6800	+6.800%	5	171	-99.719%
2025-09-10	10.8800	10.8800	10.0000	10.0000	-18.699%	7	170	-99.700%
2025-09-09	12.2500	12.3000	12.2500	12.3000	+4.681%	5	166	-99.756%
2025-09-08	11.7500	11.7500	11.7500	11.7500	+2.620%	1	161	-99.745%
2025-09-05	11.2400	11.9500	11.2400	11.4500	+14.500%	34	160	-99.738%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-29.078%	3	129	-99.700%
2025-09-03	14.0000	14.1000	14.0000	14.1000	+8.796%	3	132	-99.787%
2025-09-02	12.8200	12.9600	12.8200	12.9600	+15.200%	2	129	-99.769%
2025-08-26	11.2500	11.2500	11.2500	11.2500	-6.250%	1	129	-99.733%
2025-08-25	12.0000	12.0000	12.0000	12.0000	+1.523%	1	129	-99.750%
2025-08-21	11.9100	11.9100	11.8200	11.8200	-9.077%	2	129	-99.746%
2025-08-19	13.0000	13.0000	13.0000	13.0000	+8.514%	3	131	-99.769%
2025-08-15	10.5500	12.3000	10.5500	11.9800	+20.645%	7	128	-99.750%
2025-08-14	9.8300	9.9300	9.8300	9.9300	-0.700%	2	123	-99.698%
2025-08-13	10.0000	10.0000	10.0000	10.0000	+13.636%	1	122	-99.700%
2025-08-12	8.8000	8.8000	8.8000	8.8000	-15.628%	2	122	-99.659%
2025-08-08	10.4700	10.4700	10.4300	10.4300	-0.856%	11	122	-99.712%
2025-08-07	10.5200	10.5200	10.5200	10.5200	-23.491%	1	112	-99.715%
2025-08-04	13.7600	13.8400	13.7500	13.7500	+3.151%	3	112	-99.782%
2025-08-01	13.3300	13.3300	13.3300	13.3300	-22.500%	1	111	-99.775%
2025-07-31	17.2000	17.2000	17.2000	17.2000	-3.803%	1	111	-99.826%
2025-07-30	17.8000	17.8800	17.8000	17.8800	-12.780%	2	111	-99.832%
2025-07-25	20.5500	20.5500	20.5000	20.5000	+7.330%	2	111	-99.854%
2025-07-23	19.1000	19.1000	19.1000	19.1000	+16.820%	50	109	-99.843%
2025-07-16	16.3500	16.3500	16.3500	16.3500	-6.034%	1	59	-99.817%
2025-07-15	18.4200	18.4200	17.4000	17.4000	-3.333%	6	58	-99.828%
2025-07-14	17.9500	18.0000	17.9500	18.0000	+2.564%	2	58	-99.833%
2025-07-11	17.4800	17.5500	17.4600	17.5500	-18.750%	4	57	-99.829%
2025-07-09	22.3500	22.3500	21.6000	21.6000	-6.615%	21	57	-99.861%
2025-07-08	21.9500	23.3500	21.9500	23.1300	-1.154%	56	55	-99.870%
2025-07-03	23.3900	23.4500	23.3600	23.4000	+9.756%	6	5	-99.872%
2025-06-25	21.3200	21.3200	21.3200	21.3200	+11.916%	1	5	-99.859%
2025-06-18	19.0500	19.0500	19.0500	19.0500	-9.929%	3	1	-99.843%
2025-05-29	21.1500	21.1500	21.1500	21.1500	0.000%	1	1	-99.858%