Dark

CRM20260918C350
CRM Sep 18 2026 350.00 Call (CRM260918C00350000)
option OPRA

EOD

Aug 13, 2026

0.0400-69.231%(-0.0900)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1300	0.1300	0.0300	0.0400	-69.231%	33	704	0.000%
2026-08-12	0.1300	0.1300	0.0200	0.1300	-18.750%	362	699	-69.231%
2026-08-11	0.0700	0.1600	0.0300	0.1600	+700.000%	44	630	-75.000%
2026-08-10	0.1200	0.1200	0.0200	0.0200	-50.000%	4	628	+100.000%
2026-08-07	0.1000	0.1000	0.0400	0.0400	-73.333%	48	630	0.000%
2026-08-06	0.1500	0.1500	0.0300	0.1500	+150.000%	67	630	-73.333%
2026-08-05	0.1900	0.1900	0.0400	0.0600	+50.000%	65	622	-33.333%
2026-08-04	0.1600	0.2000	0.0400	0.0400	-50.000%	38	583	0.000%
2026-08-03	0.1500	0.1500	0.0800	0.0800	-46.667%	2	577	-50.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	4	577	-73.333%
2026-07-30	0.1500	0.1500	0.1500	0.1500	+15.385%	6	576	-73.333%
2026-07-29	0.1500	0.1500	0.0600	0.1300	-27.778%	22	575	-69.231%
2026-07-28	0.1700	0.1800	0.1700	0.1800	+5.882%	2	579	-77.778%
2026-07-27	0.1500	0.1700	0.1500	0.1700	+30.769%	6	579	-76.471%
2026-07-24	0.1500	0.1500	0.0700	0.1300	+550.000%	18	578	-69.231%
2026-07-23	0.1500	0.1500	0.0200	0.0200	-50.000%	11	575	+100.000%
2026-07-21	0.1600	0.1600	0.0400	0.0400	-84.000%	3	566	0.000%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+13.636%	2	566	-84.000%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-4.348%	1	565	-81.818%
2026-07-14	0.0800	0.2300	0.0800	0.2300	+155.556%	2	565	-82.609%
2026-07-10	0.1400	0.1400	0.0900	0.0900	-10.000%	8	564	-55.556%
2026-07-07	0.1200	0.1200	0.1000	0.1000	-16.667%	4	565	-60.000%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-7.692%	1	565	-66.667%
2026-06-25	0.1300	0.1300	0.1300	0.1300	0.000%	2	564	-69.231%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-48.000%	1	562	-69.231%
2026-06-18	0.2800	0.2800	0.2500	0.2500	-28.571%	2	562	-84.000%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+59.091%	1	562	-88.571%
2026-06-15	0.3200	0.3200	0.2200	0.2200	-8.333%	4	562	-81.818%
2026-06-11	0.2400	0.2500	0.2000	0.2400	-11.111%	6	563	-83.333%
2026-06-10	0.2700	0.2700	0.2700	0.2700	-12.903%	6	562	-85.185%
2026-06-09	0.5300	0.5300	0.3100	0.3100	-50.000%	4	568	-87.097%
2026-06-08	0.5500	0.6200	0.5500	0.6200	-16.216%	10	567	-93.548%
2026-06-05	0.7400	0.7400	0.7400	0.7400	-2.632%	6	563	-94.595%
2026-06-04	1.0600	1.0600	0.7600	0.7600	-53.374%	25	557	-94.737%
2026-06-01	1.6000	1.7800	1.6000	1.6300	+150.769%	22	562	-97.546%
2026-05-29	0.3200	0.6600	0.3200	0.6500	+116.667%	8	551	-93.846%
2026-05-28	0.3500	0.3500	0.3000	0.3000	-40.000%	9	550	-86.667%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+25.000%	1	542	-92.000%
2026-05-26	0.4700	0.4700	0.3600	0.4000	-23.077%	7	542	-90.000%
2026-05-19	0.5200	0.5200	0.5200	0.5200	+20.930%	21	537	-92.308%
2026-05-15	0.4300	0.4300	0.4300	0.4300	+22.857%	3	516	-90.698%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-28.571%	2	516	-88.571%
2026-05-11	0.4900	0.4900	0.4900	0.4900	-3.922%	2	516	-91.837%
2026-05-08	0.4700	0.5100	0.4700	0.5100	+10.870%	2	517	-92.157%
2026-04-28	0.4600	0.4600	0.4600	0.4600	+35.294%	1	515	-91.304%
2026-04-24	0.3400	0.3400	0.3400	0.3400	-20.930%	2	514	-88.235%
2026-04-22	0.4500	0.5700	0.4100	0.4300	-28.333%	11	515	-90.698%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+71.429%	1	517	-93.333%
2026-04-20	0.3500	0.3500	0.3500	0.3500	+16.667%	1	517	-88.571%
2026-04-17	0.3700	0.3700	0.3000	0.3000	-50.000%	2	517	-86.667%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+100.000%	10	516	-93.333%
2026-04-06	0.3000	0.3000	0.3000	0.3000	+25.000%	1	516	-86.667%
2026-04-02	0.2400	0.2400	0.2400	0.2400	-20.000%	1	517	-83.333%
2026-04-01	0.3000	0.3000	0.3000	0.3000	0.000%	1	517	-86.667%
2026-03-30	0.2900	0.4500	0.2900	0.3000	+15.385%	39	518	-86.667%
2026-03-27	0.2600	0.2600	0.2600	0.2600	-23.529%	4	545	-84.615%
2026-03-24	0.3400	0.3400	0.3400	0.3400	-15.000%	1	549	-88.235%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-13.043%	11	549	-90.000%
2026-03-20	0.3800	0.5000	0.3800	0.4600	0.000%	13	549	-91.304%
2026-03-19	0.4600	0.4600	0.4600	0.4600	+17.949%	2	540	-91.304%
2026-03-18	0.3900	0.3900	0.3900	0.3900	-18.750%	1	540	-89.744%
2026-03-17	0.4500	0.4800	0.4500	0.4800	-4.000%	2	541	-91.667%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-56.522%	4	541	-92.000%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-4.167%	2	545	-96.522%
2026-03-05	1.1600	1.2000	1.1600	1.2000	-7.692%	4	547	-96.667%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-5.797%	10	547	-96.923%
2026-02-26	1.2700	1.3800	1.2700	1.3800	+2.985%	8	547	-97.101%
2026-02-25	1.3200	1.3400	1.3200	1.3400	+11.667%	4	543	-97.015%
2026-02-24	1.1900	1.2000	1.1900	1.2000	+25.000%	11	543	-96.667%
2026-02-23	0.9800	0.9800	0.9600	0.9600	-19.328%	25	548	-95.833%
2026-02-19	1.1900	1.1900	1.1900	1.1900	-9.160%	2	553	-96.639%
2026-02-18	1.2000	1.3100	1.2000	1.3100	-4.380%	2	553	-96.947%
2026-02-13	1.3700	1.3700	1.3700	1.3700	-2.837%	4	549	-97.080%
2026-02-12	1.3600	1.4200	1.3300	1.4100	+5.224%	52	549	-97.163%
2026-02-11	1.4100	1.4100	1.3400	1.3400	0.000%	4	535	-97.015%
2026-02-06	1.3400	1.3400	1.3400	1.3400	-23.429%	2	535	-97.015%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-11.168%	1	535	-97.714%
2026-02-04	1.9100	1.9700	1.9000	1.9700	+1.546%	4	534	-97.970%
2026-02-03	1.9400	1.9400	1.9400	1.9400	-25.385%	2	531	-97.938%
2026-02-02	2.6000	2.6000	2.6000	2.6000	+4.839%	4	533	-98.462%
2026-01-29	2.9200	2.9200	2.4000	2.4800	-37.056%	5	533	-98.387%
2026-01-28	4.1200	4.1200	3.9400	3.9400	+8.242%	2	532	-98.985%
2026-01-26	3.6400	3.6400	3.6400	3.6400	-2.933%	1	533	-98.901%
2026-01-23	3.7400	3.7500	3.7400	3.7500	+1.351%	2	533	-98.933%
2026-01-22	3.5300	3.7000	3.5300	3.7000	+12.121%	4	533	-98.919%
2026-01-21	3.0500	3.3000	3.0500	3.3000	+3.125%	10	529	-98.788%
2026-01-20	3.5000	3.5000	3.2000	3.2000	-17.949%	9	519	-98.750%
2026-01-16	3.9000	3.9000	3.9000	3.9000	-9.722%	2	519	-98.974%
2026-01-15	4.1000	4.3200	4.1000	4.3200	-12.727%	71	519	-99.074%
2026-01-14	5.0500	5.0500	4.9500	4.9500	-7.649%	2	519	-99.192%
2026-01-13	6.1300	6.3000	5.3600	5.3600	-31.807%	25	519	-99.254%
2026-01-09	7.8600	7.8600	7.8600	7.8600	-5.187%	1	529	-99.491%
2026-01-08	8.2800	8.2900	8.2800	8.2900	-7.786%	10	529	-99.517%
2026-01-07	8.6600	9.0500	8.6600	8.9900	+18.289%	16	535	-99.555%
2026-01-02	8.5000	8.5000	7.0000	7.6000	-14.124%	8	528	-99.474%
2025-12-31	8.8500	8.8500	8.8500	8.8500	-3.804%	6	530	-99.548%
2025-12-30	9.2000	9.2000	9.2000	9.2000	+8.108%	1	530	-99.565%
2025-12-29	8.5100	8.5100	8.5100	8.5100	-4.916%	1	530	-99.530%
2025-12-26	9.1000	9.1000	8.9500	8.9500	+6.548%	3	530	-99.553%
2025-12-23	8.4000	8.4000	8.4000	8.4000	-3.448%	4	530	-99.524%
2025-12-22	8.7000	8.7000	8.7000	8.7000	-1.695%	1	534	-99.540%
2025-12-17	8.8500	8.8500	8.8500	8.8500	+12.739%	1	534	-99.548%
2025-12-15	7.8500	7.8500	7.8500	7.8500	-21.891%	1	534	-99.490%
2025-12-12	10.0500	10.0500	10.0500	10.0500	-2.899%	4	534	-99.602%
2025-12-11	10.3500	10.4500	10.3500	10.3500	+0.485%	6	534	-99.614%
2025-12-09	10.5500	10.5500	10.2500	10.3000	-2.830%	15	540	-99.612%
2025-12-05	9.9000	10.8500	9.6200	10.6000	+27.251%	10	541	-99.623%
2025-12-04	7.2500	8.5000	6.9600	8.3300	+15.694%	82	544	-99.520%
2025-12-02	7.2000	7.2000	7.1500	7.2000	+3.597%	14	580	-99.444%
2025-12-01	6.9500	6.9500	6.9500	6.9500	+8.594%	1	572	-99.424%
2025-11-26	6.6500	6.6500	6.2000	6.4000	-6.569%	24	578	-99.375%
2025-11-20	6.8500	7.0100	6.8200	6.8500	-6.164%	20	578	-99.416%
2025-11-19	7.2500	7.3000	7.1500	7.3000	-26.263%	19	589	-99.452%
2025-11-12	9.9200	10.0100	9.9000	9.9000	+0.712%	20	574	-99.596%
2025-11-11	9.7500	9.8300	9.7500	9.8300	+13.642%	9	579	-99.593%
2025-11-07	8.6500	8.6500	8.6500	8.6500	-4.736%	10	579	-99.538%
2025-11-06	8.6000	9.0800	8.2500	9.0800	-26.179%	11	582	-99.559%
2025-11-05	12.3000	12.3000	12.3000	12.3000	+1.821%	2	583	-99.675%
2025-11-04	12.0800	12.0800	12.0800	12.0800	-10.849%	1	583	-99.669%
2025-10-31	13.2000	13.5500	13.2000	13.5500	+8.400%	2	584	-99.705%
2025-10-30	12.0000	12.5000	12.0000	12.5000	+4.167%	36	584	-99.680%
2025-10-24	12.0000	12.0000	12.0000	12.0000	+2.041%	1	620	-99.667%
2025-10-23	11.7600	11.7600	11.7600	11.7600	-18.897%	1	620	-99.660%
2025-10-21	12.4600	14.5000	12.4600	14.5000	+22.881%	13	621	-99.724%
2025-10-20	11.8800	11.8800	11.8000	11.8000	+14.230%	7	618	-99.661%
2025-10-17	11.2500	11.2500	10.3300	10.3300	-8.178%	2	613	-99.613%
2025-10-16	13.5000	13.5000	10.9000	11.2500	+15.385%	71	612	-99.644%
2025-10-14	10.6500	10.7800	9.7500	9.7500	-5.156%	48	630	-99.590%
2025-10-13	10.3300	10.3300	10.2800	10.2800	-5.688%	5	660	-99.611%
2025-10-10	10.9000	10.9000	10.9000	10.9000	+7.921%	2	655	-99.633%
2025-10-09	9.5000	10.1000	9.5000	10.1000	+12.222%	37	655	-99.604%
2025-10-08	9.1300	9.1300	8.8300	9.0000	+3.448%	21	655	-99.556%
2025-10-07	8.5700	8.7000	8.5700	8.7000	-13.000%	2	649	-99.540%
2025-10-06	10.0000	10.0000	10.0000	10.0000	+23.916%	5	649	-99.600%
2025-10-03	8.0700	8.0700	8.0700	8.0700	+15.286%	1	654	-99.504%
2025-10-01	7.5000	7.5000	7.0000	7.0000	-4.762%	6	654	-99.429%
2025-09-30	7.6900	7.6900	7.3500	7.3500	-13.529%	2	653	-99.456%
2025-09-29	8.4500	8.5000	8.4500	8.5000	+5.985%	11	653	-99.529%
2025-09-25	7.6000	8.0200	7.6000	8.0200	-4.637%	4	652	-99.501%
2025-09-23	8.4200	8.4200	8.4100	8.4100	-4.972%	5	652	-99.524%
2025-09-22	8.6500	8.8500	8.6500	8.8500	+8.589%	7	649	-99.548%
2025-09-19	8.1500	8.1500	8.1500	8.1500	+3.165%	5	647	-99.509%
2025-09-18	7.9000	7.9000	7.9000	7.9000	+8.966%	2	647	-99.494%
2025-09-17	7.1300	7.2500	7.1300	7.2500	+11.367%	31	646	-99.448%
2025-09-16	6.5100	6.5100	6.5100	6.5100	-2.252%	1	615	-99.386%
2025-09-12	6.6500	6.6600	6.6500	6.6600	-11.788%	2	615	-99.399%
2025-09-11	7.7000	7.7000	7.5500	7.5500	+5.153%	21	617	-99.470%
2025-09-10	8.5100	8.5100	7.1800	7.1800	-24.421%	4	616	-99.443%
2025-09-09	9.5000	9.5000	9.5000	9.5000	+8.571%	1	614	-99.579%
2025-09-08	8.5500	8.7500	8.5500	8.7500	+3.550%	12	613	-99.543%
2025-09-05	7.4400	8.7500	7.4400	8.4500	+10.458%	57	605	-99.527%
2025-09-04	6.1100	7.6500	6.0500	7.6500	-29.752%	125	548	-99.477%
2025-09-03	10.2500	10.8900	10.2500	10.8900	+18.241%	94	593	-99.633%
2025-09-02	10.1000	10.1000	9.1500	9.2100	-11.697%	16	508	-99.566%
2025-08-29	10.3600	10.4300	10.3600	10.4300	+15.249%	2	496	-99.616%
2025-08-27	9.0500	9.0500	9.0500	9.0500	+5.478%	1	496	-99.558%
2025-08-26	9.0500	9.0500	8.5800	8.5800	-10.157%	2	496	-99.534%
2025-08-25	9.5500	9.5500	9.5500	9.5500	+2.139%	1	496	-99.581%
2025-08-22	9.2500	9.3500	9.1500	9.3500	-1.579%	26	495	-99.572%
2025-08-19	9.5000	9.5000	9.5000	9.5000	+7.955%	1	502	-99.579%
2025-08-18	8.8000	8.8000	8.8000	8.8000	0.000%	1	502	-99.545%
2025-08-15	8.5000	9.2000	8.5000	8.8000	+15.033%	159	501	-99.545%
2025-08-13	7.0300	7.6500	7.0300	7.6500	+13.166%	18	418	-99.477%
2025-08-12	5.8400	6.7600	5.6000	6.7600	+0.148%	33	404	-99.408%
2025-08-11	7.7500	7.7500	6.7500	6.7500	-12.903%	41	401	-99.407%
2025-08-08	7.5700	7.8000	7.5700	7.7500	+3.059%	52	380	-99.484%
2025-08-07	10.0600	10.0600	7.4700	7.5200	-21.667%	52	343	-99.468%
2025-08-05	10.1900	10.1900	9.2300	9.6000	-6.250%	34	343	-99.583%
2025-08-04	10.2400	10.2400	10.2400	10.2400	+0.986%	10	328	-99.609%
2025-08-01	10.4600	10.4700	9.7700	10.1400	-23.759%	10	318	-99.606%
2025-07-31	13.3000	13.3000	13.3000	13.3000	-7.958%	1	313	-99.699%
2025-07-24	14.4500	14.4500	14.4500	14.4500	+1.404%	2	312	-99.723%
2025-07-23	14.2500	14.2500	14.2500	14.2500	+1.713%	2	312	-99.719%
2025-07-21	14.0100	14.0100	14.0100	14.0100	+6.540%	1	310	-99.714%
2025-07-18	13.2500	13.2500	13.1500	13.1500	+1.544%	221	310	-99.696%
2025-07-17	12.9500	12.9500	12.9500	12.9500	-4.779%	1	110	-99.691%
2025-07-14	13.7000	13.7500	13.6000	13.6000	-19.574%	4	109	-99.706%
2025-07-07	16.7400	16.9100	16.7400	16.9100	-7.342%	2	107	-99.763%
2025-07-03	18.3200	18.4200	18.1500	18.2500	+0.996%	60	79	-99.781%
2025-06-27	18.0700	18.0700	18.0700	18.0700	+9.515%	2	79	-99.779%
2025-06-17	16.5000	16.5000	16.5000	16.5000	+12.245%	80	78	-99.758%
2025-06-13	15.0500	15.0500	14.7000	14.7000	-9.816%	160	82	-99.728%
2025-06-04	15.8000	16.3000	15.8000	16.3000	-1.212%	4	2	-99.755%
2025-06-03	16.5000	16.5000	16.5000	16.5000	+2.484%	1	2	-99.758%
2025-06-02	15.9000	16.1000	15.9000	16.1000	0.000%	3	2	-99.752%