Dark

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

EOD

Jun 29, 2026

0.4300+514.286%(+0.3600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4300	0.4300	0.4300	0.4300	+514.286%	3	184	0.000%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-82.500%	1	187	+514.286%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+25.000%	1	187	+7.500%
2026-06-18	0.3200	0.3200	0.3200	0.3200	+540.000%	2	187	+34.375%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-83.333%	1	187	+760.000%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-16.667%	1	188	+43.333%
2026-06-10	0.3600	0.3600	0.3600	0.3600	+20.000%	6	187	+19.444%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-55.882%	1	187	+43.333%
2026-06-08	0.6400	0.6800	0.6400	0.6800	-24.444%	16	188	-36.765%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+1.124%	1	188	-52.222%
2026-06-04	0.8900	0.8900	0.8900	0.8900	-1.111%	3	187	-51.685%
2026-06-03	1.2000	1.2000	0.9000	0.9000	-54.082%	13	184	-52.222%
2026-06-02	1.9600	1.9600	1.9600	1.9600	-2.000%	5	176	-78.061%
2026-06-01	1.8900	2.0500	1.8800	2.0000	+185.714%	73	174	-78.500%
2026-05-29	0.4500	0.8200	0.4500	0.7000	+75.000%	15	173	-38.571%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-34.426%	1	170	+7.500%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+3.390%	2	170	-29.508%
2026-05-21	0.5900	0.5900	0.5900	0.5900	-13.235%	1	169	-27.119%
2026-05-20	0.5000	0.6900	0.5000	0.6800	-15.000%	11	168	-36.765%
2026-05-19	0.8000	0.8000	0.8000	0.8000	+45.455%	1	201	-46.250%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+1.852%	45	201	-21.818%
2026-05-13	0.5600	0.5600	0.5400	0.5400	+8.000%	2	201	-20.370%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-30.556%	1	203	-14.000%
2026-05-04	0.7200	0.7200	0.7200	0.7200	+38.462%	1	203	-40.278%
2026-04-24	0.5200	0.5200	0.5200	0.5200	+20.930%	1	202	-17.308%
2026-04-23	0.4300	0.4300	0.4300	0.4300	-17.308%	10	202	0.000%
2026-04-22	0.5900	0.6300	0.5000	0.5200	+246.667%	8	212	-17.308%
2026-04-21	0.4800	0.4800	0.1500	0.1500	-68.085%	15	212	+186.667%
2026-04-17	0.4800	0.4800	0.4700	0.4700	+88.000%	4	212	-8.511%
2026-04-15	0.2500	0.2500	0.2500	0.2500	0.000%	5	210	+72.000%
2026-04-13	0.2500	0.2500	0.2500	0.2500	-40.476%	2	210	+72.000%
2026-04-02	0.5200	0.5200	0.4000	0.4200	+40.000%	4	209	+2.381%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-16.667%	8	209	+43.333%
2026-03-26	0.3600	0.3600	0.3600	0.3600	-40.984%	5	209	+19.444%
2026-03-23	0.6100	0.6100	0.6100	0.6100	-1.613%	2	209	-29.508%
2026-03-19	0.6200	0.6200	0.6200	0.6200	+26.531%	1	211	-30.645%
2026-03-18	0.4900	0.4900	0.4900	0.4900	-23.438%	1	211	-12.245%
2026-03-16	0.6400	0.6400	0.6400	0.6400	-29.670%	1	211	-32.813%
2026-03-12	0.9400	0.9400	0.9100	0.9100	-24.167%	2	211	-52.747%
2026-03-11	1.2000	1.2000	1.2000	1.2000	+3.448%	1	211	-64.167%
2026-03-10	1.1600	1.1600	1.1600	1.1600	-18.310%	1	210	-62.931%
2026-03-03	1.4200	1.4200	1.4200	1.4200	-5.960%	1	210	-69.718%
2026-02-27	1.4700	1.5100	1.4700	1.5100	+6.338%	4	209	-71.523%
2026-02-26	1.4200	1.4200	1.4200	1.4200	-7.792%	3	210	-69.718%
2026-02-25	1.5000	1.5800	1.4700	1.5400	0.000%	45	215	-72.078%
2026-02-18	1.5400	1.5400	1.5400	1.5400	+5.479%	1	215	-72.078%
2026-02-12	1.4800	1.4800	1.4500	1.4600	-16.571%	26	215	-70.548%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+2.941%	1	230	-75.429%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-10.526%	2	230	-74.706%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-17.391%	65	230	-77.368%
2026-02-03	2.3000	2.3000	2.3000	2.3000	-23.841%	15	261	-81.304%
2026-01-30	2.9600	3.0200	2.9600	3.0200	+7.857%	3	261	-85.762%
2026-01-29	3.2000	3.2000	2.8000	2.8000	-39.130%	45	260	-84.643%
2026-01-27	4.6000	4.6000	4.6000	4.6000	+2.222%	30	250	-90.652%
2026-01-26	4.5000	4.5000	4.5000	4.5000	+25.000%	1	220	-90.444%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-14.286%	4	220	-88.056%
2026-01-20	3.8400	4.2000	3.8400	4.2000	-20.000%	9	220	-89.762%
2026-01-15	5.0000	5.2500	5.0000	5.2500	-26.056%	8	224	-91.810%
2026-01-14	7.1000	7.1000	7.1000	7.1000	+13.600%	1	225	-93.944%
2026-01-13	6.5000	6.5000	6.1000	6.2500	-31.694%	7	226	-93.120%
2026-01-12	9.1500	9.1500	9.1500	9.1500	+5.780%	4	220	-95.301%
2026-01-09	9.2500	9.2500	8.6500	8.6500	-11.735%	2	220	-95.029%
2026-01-08	9.8000	9.8000	9.8000	9.8000	+4.813%	1	220	-95.612%
2026-01-06	9.3500	9.3500	9.3500	9.3500	+5.650%	1	219	-95.401%
2026-01-05	8.6300	8.9000	8.6300	8.8500	-15.311%	27	226	-95.141%
2025-12-31	10.4000	10.4500	10.4000	10.4500	-0.476%	4	226	-95.885%
2025-12-29	10.5000	10.5000	10.5000	10.5000	+2.439%	1	226	-95.905%
2025-12-22	9.7500	10.2500	9.7500	10.2500	+9.979%	5	229	-95.805%
2025-12-19	9.2000	9.3200	9.2000	9.3200	-6.332%	16	229	-95.386%
2025-12-18	10.0000	10.0000	9.9500	9.9500	+0.505%	2	220	-95.678%
2025-12-17	10.5000	10.6000	9.9000	9.9000	+11.111%	69	220	-95.657%
2025-12-16	9.1000	9.1000	8.9100	8.9100	-3.676%	2	168	-95.174%
2025-12-15	9.7000	9.8500	9.2500	9.2500	-19.913%	40	167	-95.351%
2025-12-12	11.9500	11.9500	11.5500	11.5500	-1.952%	9	153	-96.277%
2025-12-11	11.7800	11.7800	11.7800	11.7800	-0.169%	1	153	-96.350%
2025-12-09	11.8000	11.8000	11.8000	11.8000	+1.288%	1	152	-96.356%
2025-12-08	11.4500	11.6500	11.4500	11.6500	-4.115%	13	152	-96.309%
2025-12-05	10.3500	12.1500	10.3500	12.1500	+33.516%	8	143	-96.461%
2025-12-04	8.3300	9.1000	8.3300	9.1000	+2.825%	3	138	-95.275%
2025-12-03	8.5000	8.8500	8.5000	8.8500	+9.259%	7	135	-95.141%
2025-12-02	8.2000	8.2000	8.1000	8.1000	-4.818%	5	128	-94.691%
2025-11-25	8.5100	8.5100	8.5100	8.5100	-1.618%	1	123	-94.947%
2025-11-20	8.4500	8.6500	8.4500	8.6500	+5.488%	16	122	-95.029%
2025-11-19	8.5500	8.5500	8.2000	8.2000	-8.380%	3	123	-94.756%
2025-11-18	8.9500	8.9500	8.9500	8.9500	-12.169%	1	124	-95.196%
2025-11-17	10.1900	10.1900	10.1900	10.1900	-3.412%	1	125	-95.780%
2025-11-13	10.5000	10.5500	10.5000	10.5500	+8.205%	50	124	-95.924%
2025-11-06	11.0000	11.0000	9.7500	9.7500	-32.712%	4	131	-95.590%
2025-11-04	13.4500	14.4900	13.4500	14.4900	+7.652%	2	135	-97.032%
2025-10-20	12.5000	13.4900	12.5000	13.4600	+4.260%	8	134	-96.805%
2025-10-17	12.9200	12.9200	12.9100	12.9100	+2.055%	3	138	-96.669%
2025-10-16	14.8900	14.8900	12.6500	12.6500	+9.146%	4	138	-96.601%
2025-10-14	11.6600	11.6600	11.5900	11.5900	+3.298%	2	140	-96.290%
2025-10-09	11.6300	11.6300	11.2200	11.2200	+10.760%	2	140	-96.168%
2025-10-08	10.1000	10.4000	10.0800	10.1300	+1.809%	6	140	-95.755%
2025-10-07	10.0000	10.0000	9.9500	9.9500	-13.100%	2	138	-95.678%
2025-10-06	8.9400	12.5500	8.9400	11.4500	+41.358%	8	138	-96.245%
2025-10-01	8.4000	8.4000	8.1000	8.1000	-17.347%	2	134	-94.691%
2025-09-29	9.8000	9.8000	9.8000	9.8000	+6.522%	15	133	-95.612%
2025-09-26	9.2000	9.2000	9.2000	9.2000	-0.648%	1	133	-95.326%
2025-09-25	9.2900	9.2900	9.2600	9.2600	+2.208%	2	132	-95.356%
2025-09-24	9.0600	9.0600	9.0600	9.0600	-8.485%	1	132	-95.254%
2025-09-23	9.9000	9.9000	9.9000	9.9000	-2.941%	1	132	-95.657%
2025-09-22	10.0000	10.2000	10.0000	10.2000	+11.475%	4	131	-95.784%
2025-09-19	9.1500	9.1500	9.1500	9.1500	+7.394%	1	132	-95.301%
2025-09-17	8.3700	8.5200	8.3700	8.5200	+5.185%	3	131	-94.953%
2025-09-16	8.0000	8.1000	8.0000	8.1000	-3.686%	9	131	-94.691%
2025-09-15	8.4100	8.4100	8.4100	8.4100	+3.190%	1	124	-94.887%
2025-09-12	8.8000	8.8000	8.1500	8.1500	-8.939%	3	125	-94.724%
2025-09-11	8.9600	8.9600	8.7500	8.9500	-7.254%	28	123	-95.196%
2025-09-08	10.4500	10.4500	9.6500	9.6500	-2.030%	24	95	-95.544%
2025-09-05	9.3200	10.2000	9.3200	9.8500	+20.416%	55	85	-95.635%
2025-09-04	8.1800	8.1800	8.1800	8.1800	-32.397%	1	35	-94.743%
2025-08-29	12.1000	12.1000	12.1000	12.1000	-1.626%	1	34	-96.446%
2025-08-28	11.9000	12.3000	11.9000	12.3000	+12.948%	3	34	-96.504%
2025-08-27	10.5600	10.8900	10.5600	10.8900	+9.668%	4	31	-96.051%
2025-08-18	9.7900	9.9300	9.7900	9.9300	-4.702%	2	29	-95.670%
2025-08-15	10.3500	10.4200	10.3500	10.4200	+21.445%	2	29	-95.873%
2025-08-14	8.5100	8.5800	8.5100	8.5800	+3.498%	2	28	-94.988%
2025-08-13	8.2400	8.2900	8.2400	8.2900	+4.937%	2	28	-94.813%
2025-08-12	7.8500	7.9000	7.8500	7.9000	-15.054%	9	28	-94.557%
2025-08-11	9.3000	9.3000	9.3000	9.3000	+4.730%	1	37	-95.376%
2025-08-08	8.8200	8.8800	8.8200	8.8800	-3.478%	2	37	-95.158%
2025-08-07	8.9500	9.2000	8.9500	9.2000	-16.742%	25	37	-95.326%
2025-08-05	11.5000	11.7000	11.0500	11.0500	-6.751%	24	34	-96.109%
2025-08-04	11.8500	11.8500	11.8500	11.8500	+1.717%	4	23	-96.371%
2025-08-01	12.1000	12.1000	11.6500	11.6500	-31.591%	13	20	-96.309%
2025-07-29	17.0300	17.0300	17.0300	17.0300	-2.686%	1	11	-97.475%
2025-07-23	17.5000	17.5000	17.5000	17.5000	+22.463%	1	12	-97.543%
2025-07-16	14.2900	14.2900	14.2900	14.2900	-22.757%	1	12	-96.991%
2025-07-02	18.5000	18.5000	18.5000	18.5000	+9.532%	1	11	-97.676%
2025-06-20	16.8900	16.8900	16.8900	16.8900	-4.197%	2	10	-97.454%
2025-06-16	17.6300	17.6300	17.6300	17.6300	-10.051%	1	10	-97.561%
2025-06-05	19.6000	19.6000	19.6000	19.6000	+6.812%	5	10	-97.806%
2025-06-03	18.6200	18.9600	18.3500	18.3500	-1.609%	15	10	-97.657%
2025-06-02	18.3200	18.6500	18.3200	18.6500	-2.458%	3	4	-97.694%
2025-05-29	19.1200	19.1200	19.1200	19.1200	0.000%	1	1	-97.751%