Dark

CRM20260918C340
CRM Sep 18 2026 340.00 Call (CRM260918C00340000)
option OPRA

EOD

Aug 11, 2026

0.1500+400.000%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.1500	0.1500	0.1500	0.1500	+400.000%	1	448	0.000%
2026-08-07	0.1000	0.1000	0.0300	0.0300	-50.000%	26	447	+400.000%
2026-08-06	0.0600	0.0600	0.0600	0.0600	-60.000%	1	442	+150.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	0.000%	1	443	0.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	+275.000%	1	442	0.000%
2026-07-29	0.1400	0.1500	0.0400	0.0400	-33.333%	65	441	+275.000%
2026-07-28	0.1500	0.1500	0.0600	0.0600	-57.143%	34	469	+150.000%
2026-07-27	0.0600	0.1500	0.0600	0.1400	+180.000%	55	482	+7.143%
2026-07-24	0.0800	0.1500	0.0300	0.0500	-28.571%	30	505	+200.000%
2026-07-23	0.0300	0.1600	0.0300	0.0700	-53.333%	9	506	+114.286%
2026-07-22	0.0400	0.1500	0.0300	0.1500	+200.000%	56	508	0.000%
2026-07-21	0.1000	0.1000	0.0300	0.0500	-54.545%	115	523	+200.000%
2026-07-20	0.0900	0.1700	0.0600	0.1100	-38.889%	328	496	+36.364%
2026-07-17	0.1800	0.1900	0.0900	0.1800	+28.571%	226	354	-16.667%
2026-07-16	0.1900	0.1900	0.0600	0.1400	+16.667%	802	417	+7.143%
2026-07-15	0.1800	0.2300	0.0600	0.1200	-33.333%	248	401	+25.000%
2026-07-14	0.1400	0.2100	0.0700	0.1800	+28.571%	420	452	-16.667%
2026-07-13	0.1700	0.2000	0.0800	0.1400	+40.000%	247	305	+7.143%
2026-07-10	0.2400	0.2400	0.0800	0.1000	+11.111%	125	292	+50.000%
2026-07-09	0.1700	0.1900	0.0700	0.0900	-30.769%	897	310	+66.667%
2026-07-08	0.1100	0.1900	0.0700	0.1300	-31.579%	395	260	+15.385%
2026-07-07	0.1900	0.2200	0.0800	0.1900	-20.833%	235	181	-21.053%
2026-07-06	0.1000	0.2400	0.0700	0.2400	+41.176%	371	330	-37.500%
2026-07-01	0.1700	0.1700	0.1700	0.1700	-60.465%	1	184	-11.765%
2026-06-29	0.4300	0.4300	0.4300	0.4300	+514.286%	3	184	-65.116%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-82.500%	1	187	+114.286%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+25.000%	1	187	-62.500%
2026-06-18	0.3200	0.3200	0.3200	0.3200	+540.000%	2	187	-53.125%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-83.333%	1	187	+200.000%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-16.667%	1	188	-50.000%
2026-06-10	0.3600	0.3600	0.3600	0.3600	+20.000%	6	187	-58.333%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-55.882%	1	187	-50.000%
2026-06-08	0.6400	0.6800	0.6400	0.6800	-24.444%	16	188	-77.941%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+1.124%	1	188	-83.333%
2026-06-04	0.8900	0.8900	0.8900	0.8900	-1.111%	3	187	-83.146%
2026-06-03	1.2000	1.2000	0.9000	0.9000	-54.082%	13	184	-83.333%
2026-06-02	1.9600	1.9600	1.9600	1.9600	-2.000%	5	176	-92.347%
2026-06-01	1.8900	2.0500	1.8800	2.0000	+185.714%	73	174	-92.500%
2026-05-29	0.4500	0.8200	0.4500	0.7000	+75.000%	15	173	-78.571%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-34.426%	1	170	-62.500%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+3.390%	2	170	-75.410%
2026-05-21	0.5900	0.5900	0.5900	0.5900	-13.235%	1	169	-74.576%
2026-05-20	0.5000	0.6900	0.5000	0.6800	-15.000%	11	168	-77.941%
2026-05-19	0.8000	0.8000	0.8000	0.8000	+45.455%	1	201	-81.250%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+1.852%	45	201	-72.727%
2026-05-13	0.5600	0.5600	0.5400	0.5400	+8.000%	2	201	-72.222%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-30.556%	1	203	-70.000%
2026-05-04	0.7200	0.7200	0.7200	0.7200	+38.462%	1	203	-79.167%
2026-04-24	0.5200	0.5200	0.5200	0.5200	+20.930%	1	202	-71.154%
2026-04-23	0.4300	0.4300	0.4300	0.4300	-17.308%	10	202	-65.116%
2026-04-22	0.5900	0.6300	0.5000	0.5200	+246.667%	8	212	-71.154%
2026-04-21	0.4800	0.4800	0.1500	0.1500	-68.085%	15	212	0.000%
2026-04-17	0.4800	0.4800	0.4700	0.4700	+88.000%	4	212	-68.085%
2026-04-15	0.2500	0.2500	0.2500	0.2500	0.000%	5	210	-40.000%
2026-04-13	0.2500	0.2500	0.2500	0.2500	-40.476%	2	210	-40.000%
2026-04-02	0.5200	0.5200	0.4000	0.4200	+40.000%	4	209	-64.286%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-16.667%	8	209	-50.000%
2026-03-26	0.3600	0.3600	0.3600	0.3600	-40.984%	5	209	-58.333%
2026-03-23	0.6100	0.6100	0.6100	0.6100	-1.613%	2	209	-75.410%
2026-03-19	0.6200	0.6200	0.6200	0.6200	+26.531%	1	211	-75.806%
2026-03-18	0.4900	0.4900	0.4900	0.4900	-23.438%	1	211	-69.388%
2026-03-16	0.6400	0.6400	0.6400	0.6400	-29.670%	1	211	-76.563%
2026-03-12	0.9400	0.9400	0.9100	0.9100	-24.167%	2	211	-83.516%
2026-03-11	1.2000	1.2000	1.2000	1.2000	+3.448%	1	211	-87.500%
2026-03-10	1.1600	1.1600	1.1600	1.1600	-18.310%	1	210	-87.069%
2026-03-03	1.4200	1.4200	1.4200	1.4200	-5.960%	1	210	-89.437%
2026-02-27	1.4700	1.5100	1.4700	1.5100	+6.338%	4	209	-90.066%
2026-02-26	1.4200	1.4200	1.4200	1.4200	-7.792%	3	210	-89.437%
2026-02-25	1.5000	1.5800	1.4700	1.5400	0.000%	45	215	-90.260%
2026-02-18	1.5400	1.5400	1.5400	1.5400	+5.479%	1	215	-90.260%
2026-02-12	1.4800	1.4800	1.4500	1.4600	-16.571%	26	215	-89.726%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+2.941%	1	230	-91.429%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-10.526%	2	230	-91.176%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-17.391%	65	230	-92.105%
2026-02-03	2.3000	2.3000	2.3000	2.3000	-23.841%	15	261	-93.478%
2026-01-30	2.9600	3.0200	2.9600	3.0200	+7.857%	3	261	-95.033%
2026-01-29	3.2000	3.2000	2.8000	2.8000	-39.130%	45	260	-94.643%
2026-01-27	4.6000	4.6000	4.6000	4.6000	+2.222%	30	250	-96.739%
2026-01-26	4.5000	4.5000	4.5000	4.5000	+25.000%	1	220	-96.667%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-14.286%	4	220	-95.833%
2026-01-20	3.8400	4.2000	3.8400	4.2000	-20.000%	9	220	-96.429%
2026-01-15	5.0000	5.2500	5.0000	5.2500	-26.056%	8	224	-97.143%
2026-01-14	7.1000	7.1000	7.1000	7.1000	+13.600%	1	225	-97.887%
2026-01-13	6.5000	6.5000	6.1000	6.2500	-31.694%	7	226	-97.600%
2026-01-12	9.1500	9.1500	9.1500	9.1500	+5.780%	4	220	-98.361%
2026-01-09	9.2500	9.2500	8.6500	8.6500	-11.735%	2	220	-98.266%
2026-01-08	9.8000	9.8000	9.8000	9.8000	+4.813%	1	220	-98.469%
2026-01-06	9.3500	9.3500	9.3500	9.3500	+5.650%	1	219	-98.396%
2026-01-05	8.6300	8.9000	8.6300	8.8500	-15.311%	27	226	-98.305%
2025-12-31	10.4000	10.4500	10.4000	10.4500	-0.476%	4	226	-98.565%
2025-12-29	10.5000	10.5000	10.5000	10.5000	+2.439%	1	226	-98.571%
2025-12-22	9.7500	10.2500	9.7500	10.2500	+9.979%	5	229	-98.537%
2025-12-19	9.2000	9.3200	9.2000	9.3200	-6.332%	16	229	-98.391%
2025-12-18	10.0000	10.0000	9.9500	9.9500	+0.505%	2	220	-98.492%
2025-12-17	10.5000	10.6000	9.9000	9.9000	+11.111%	69	220	-98.485%
2025-12-16	9.1000	9.1000	8.9100	8.9100	-3.676%	2	168	-98.316%
2025-12-15	9.7000	9.8500	9.2500	9.2500	-19.913%	40	167	-98.378%
2025-12-12	11.9500	11.9500	11.5500	11.5500	-1.952%	9	153	-98.701%
2025-12-11	11.7800	11.7800	11.7800	11.7800	-0.169%	1	153	-98.727%
2025-12-09	11.8000	11.8000	11.8000	11.8000	+1.288%	1	152	-98.729%
2025-12-08	11.4500	11.6500	11.4500	11.6500	-4.115%	13	152	-98.712%
2025-12-05	10.3500	12.1500	10.3500	12.1500	+33.516%	8	143	-98.765%
2025-12-04	8.3300	9.1000	8.3300	9.1000	+2.825%	3	138	-98.352%
2025-12-03	8.5000	8.8500	8.5000	8.8500	+9.259%	7	135	-98.305%
2025-12-02	8.2000	8.2000	8.1000	8.1000	-4.818%	5	128	-98.148%
2025-11-25	8.5100	8.5100	8.5100	8.5100	-1.618%	1	123	-98.237%
2025-11-20	8.4500	8.6500	8.4500	8.6500	+5.488%	16	122	-98.266%
2025-11-19	8.5500	8.5500	8.2000	8.2000	-8.380%	3	123	-98.171%
2025-11-18	8.9500	8.9500	8.9500	8.9500	-12.169%	1	124	-98.324%
2025-11-17	10.1900	10.1900	10.1900	10.1900	-3.412%	1	125	-98.528%
2025-11-13	10.5000	10.5500	10.5000	10.5500	+8.205%	50	124	-98.578%
2025-11-06	11.0000	11.0000	9.7500	9.7500	-32.712%	4	131	-98.462%
2025-11-04	13.4500	14.4900	13.4500	14.4900	+7.652%	2	135	-98.965%
2025-10-20	12.5000	13.4900	12.5000	13.4600	+4.260%	8	134	-98.886%
2025-10-17	12.9200	12.9200	12.9100	12.9100	+2.055%	3	138	-98.838%
2025-10-16	14.8900	14.8900	12.6500	12.6500	+9.146%	4	138	-98.814%
2025-10-14	11.6600	11.6600	11.5900	11.5900	+3.298%	2	140	-98.706%
2025-10-09	11.6300	11.6300	11.2200	11.2200	+10.760%	2	140	-98.663%
2025-10-08	10.1000	10.4000	10.0800	10.1300	+1.809%	6	140	-98.519%
2025-10-07	10.0000	10.0000	9.9500	9.9500	-13.100%	2	138	-98.492%
2025-10-06	8.9400	12.5500	8.9400	11.4500	+41.358%	8	138	-98.690%
2025-10-01	8.4000	8.4000	8.1000	8.1000	-17.347%	2	134	-98.148%
2025-09-29	9.8000	9.8000	9.8000	9.8000	+6.522%	15	133	-98.469%
2025-09-26	9.2000	9.2000	9.2000	9.2000	-0.648%	1	133	-98.370%
2025-09-25	9.2900	9.2900	9.2600	9.2600	+2.208%	2	132	-98.380%
2025-09-24	9.0600	9.0600	9.0600	9.0600	-8.485%	1	132	-98.344%
2025-09-23	9.9000	9.9000	9.9000	9.9000	-2.941%	1	132	-98.485%
2025-09-22	10.0000	10.2000	10.0000	10.2000	+11.475%	4	131	-98.529%
2025-09-19	9.1500	9.1500	9.1500	9.1500	+7.394%	1	132	-98.361%
2025-09-17	8.3700	8.5200	8.3700	8.5200	+5.185%	3	131	-98.239%
2025-09-16	8.0000	8.1000	8.0000	8.1000	-3.686%	9	131	-98.148%
2025-09-15	8.4100	8.4100	8.4100	8.4100	+3.190%	1	124	-98.216%
2025-09-12	8.8000	8.8000	8.1500	8.1500	-8.939%	3	125	-98.160%
2025-09-11	8.9600	8.9600	8.7500	8.9500	-7.254%	28	123	-98.324%
2025-09-08	10.4500	10.4500	9.6500	9.6500	-2.030%	24	95	-98.446%
2025-09-05	9.3200	10.2000	9.3200	9.8500	+20.416%	55	85	-98.477%
2025-09-04	8.1800	8.1800	8.1800	8.1800	-32.397%	1	35	-98.166%
2025-08-29	12.1000	12.1000	12.1000	12.1000	-1.626%	1	34	-98.760%
2025-08-28	11.9000	12.3000	11.9000	12.3000	+12.948%	3	34	-98.780%
2025-08-27	10.5600	10.8900	10.5600	10.8900	+9.668%	4	31	-98.623%
2025-08-18	9.7900	9.9300	9.7900	9.9300	-4.702%	2	29	-98.489%
2025-08-15	10.3500	10.4200	10.3500	10.4200	+21.445%	2	29	-98.560%
2025-08-14	8.5100	8.5800	8.5100	8.5800	+3.498%	2	28	-98.252%
2025-08-13	8.2400	8.2900	8.2400	8.2900	+4.937%	2	28	-98.191%
2025-08-12	7.8500	7.9000	7.8500	7.9000	-15.054%	9	28	-98.101%
2025-08-11	9.3000	9.3000	9.3000	9.3000	+4.730%	1	37	-98.387%
2025-08-08	8.8200	8.8800	8.8200	8.8800	-3.478%	2	37	-98.311%
2025-08-07	8.9500	9.2000	8.9500	9.2000	-16.742%	25	37	-98.370%
2025-08-05	11.5000	11.7000	11.0500	11.0500	-6.751%	24	34	-98.643%
2025-08-04	11.8500	11.8500	11.8500	11.8500	+1.717%	4	23	-98.734%
2025-08-01	12.1000	12.1000	11.6500	11.6500	-31.591%	13	20	-98.712%
2025-07-29	17.0300	17.0300	17.0300	17.0300	-2.686%	1	11	-99.119%
2025-07-23	17.5000	17.5000	17.5000	17.5000	+22.463%	1	12	-99.143%
2025-07-16	14.2900	14.2900	14.2900	14.2900	-22.757%	1	12	-98.950%
2025-07-02	18.5000	18.5000	18.5000	18.5000	+9.532%	1	11	-99.189%
2025-06-20	16.8900	16.8900	16.8900	16.8900	-4.197%	2	10	-99.112%
2025-06-16	17.6300	17.6300	17.6300	17.6300	-10.051%	1	10	-99.149%
2025-06-05	19.6000	19.6000	19.6000	19.6000	+6.812%	5	10	-99.235%
2025-06-03	18.6200	18.9600	18.3500	18.3500	-1.609%	15	10	-99.183%
2025-06-02	18.3200	18.6500	18.3200	18.6500	-2.458%	3	4	-99.196%
2025-05-29	19.1200	19.1200	19.1200	19.1200	0.000%	1	1	-99.215%