Dark

CRM20260918C400
CRM Sep 18 2026 400.00 Call (CRM260918C00400000)
option OPRA

EOD

Aug 7, 2026

0.07000.000%(0.0000)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1300	0.1500	0.0100	0.0700	0.000%	303	544	0.000%
2026-08-06	0.0400	0.1500	0.0200	0.0700	-41.667%	312	501	0.000%
2026-08-05	0.0400	0.1200	0.0100	0.1200	+100.000%	6	461	-41.667%
2026-08-04	0.0600	0.0600	0.0600	0.0600	+100.000%	1	460	+16.667%
2026-07-30	0.0600	0.0600	0.0300	0.0300	+200.000%	7	460	+133.333%
2026-07-27	0.1200	0.3200	0.0100	0.0100	-93.333%	19	461	+600.000%
2026-07-24	0.1500	0.1500	0.0700	0.1500	0.000%	21	458	-53.333%
2026-07-23	0.1500	0.1500	0.1500	0.1500	+25.000%	3	448	-53.333%
2026-06-30	0.1200	0.1200	0.1200	0.1200	-7.692%	3	447	-41.667%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-31.579%	1	447	-46.154%
2026-06-22	0.1900	0.1900	0.1900	0.1900	-55.814%	1	446	-63.158%
2026-06-05	0.4300	0.4300	0.4300	0.4300	+13.158%	1	446	-83.721%
2026-06-03	0.6200	0.6200	0.3800	0.3800	-35.593%	13	447	-81.579%
2026-06-02	0.6200	0.6200	0.5900	0.5900	-30.588%	17	447	-88.136%
2026-06-01	0.4100	1.2300	0.4100	0.8500	+240.000%	26	445	-91.765%
2026-05-27	0.2600	0.2900	0.2400	0.2500	-13.793%	14	439	-72.000%
2026-05-26	0.4000	0.4000	0.2000	0.2900	-21.622%	9	434	-75.862%
2026-05-20	0.3700	0.3700	0.3700	0.3700	+23.333%	1	431	-81.081%
2026-04-24	0.2900	0.3000	0.2900	0.3000	+66.667%	2	430	-76.667%
2026-04-22	0.3300	0.3400	0.1800	0.1800	-25.000%	7	428	-61.111%
2026-03-18	0.2400	0.2400	0.2400	0.2400	+60.000%	9	424	-70.833%
2026-03-16	0.1500	0.1500	0.1500	0.1500	-70.588%	1	418	-53.333%
2026-03-04	0.5100	0.5100	0.5100	0.5100	-21.538%	1	442	-86.275%
2026-02-26	0.9000	0.9000	0.6500	0.6500	-10.959%	3	442	-89.231%
2026-02-25	0.6300	0.7300	0.6300	0.7300	+21.667%	4	444	-90.411%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+15.385%	1	444	-88.333%
2026-02-19	0.5400	0.5400	0.5200	0.5200	-8.772%	400	445	-86.538%
2026-02-18	0.6400	0.6400	0.5500	0.5700	-20.833%	309	610	-87.719%
2026-02-13	0.7200	0.7200	0.7200	0.7200	+10.769%	4	799	-90.278%
2026-02-12	0.6500	0.6500	0.6500	0.6500	-12.162%	2	799	-89.231%
2026-02-09	0.7400	0.7400	0.7400	0.7400	0.000%	1	801	-90.541%
2026-02-06	0.7700	0.7700	0.7400	0.7400	-15.909%	44	800	-90.541%
2026-02-04	0.9000	0.9000	0.8400	0.8800	-12.871%	171	760	-92.045%
2026-02-03	1.0300	1.0300	0.9500	1.0100	-14.407%	153	597	-93.069%
2026-01-30	1.1800	1.1800	1.1800	1.1800	-36.898%	2	445	-94.068%
2026-01-27	1.8100	1.8700	1.8100	1.8700	+7.471%	2	445	-96.257%
2026-01-26	1.7200	1.7400	1.7200	1.7400	-15.534%	2	446	-95.977%
2026-01-23	2.0600	2.0600	2.0600	2.0600	+15.730%	1	446	-96.602%
2026-01-22	1.6000	1.7800	1.3500	1.7800	-3.784%	132	446	-96.067%
2026-01-16	1.7600	1.8700	1.7600	1.8500	-9.756%	52	366	-96.216%
2026-01-15	2.0500	2.0500	2.0500	2.0500	-11.638%	50	366	-96.585%
2026-01-14	2.2100	2.4000	2.2100	2.3200	-8.300%	180	316	-96.983%
2026-01-13	2.7200	2.7300	2.4500	2.5300	-27.714%	145	225	-97.233%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-12.500%	1	169	-98.000%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+7.527%	1	170	-98.250%
2025-12-19	3.7200	3.7200	3.7200	3.7200	-7.000%	1	169	-98.118%
2025-12-15	4.0600	4.0600	4.0000	4.0000	-28.571%	53	169	-98.250%
2025-12-08	5.6000	5.6000	5.6000	5.6000	+12.450%	1	118	-98.750%
2025-12-05	4.9800	4.9800	4.9800	4.9800	+15.545%	1	117	-98.594%
2025-12-04	4.6000	4.6000	4.3100	4.3100	+19.722%	4	116	-98.376%
2025-12-03	3.6000	3.6000	3.6000	3.6000	+8.108%	4	117	-98.056%
2025-11-26	3.6000	3.6000	3.3300	3.3300	-2.059%	2	117	-97.898%
2025-11-24	3.4000	3.4000	3.4000	3.4000	-8.108%	3	117	-97.941%
2025-11-21	3.7000	3.7000	3.7000	3.7000	-29.524%	1	115	-98.108%
2025-11-14	5.2100	5.2500	5.2100	5.2500	-0.943%	4	114	-98.667%
2025-11-13	5.3000	5.3000	5.3000	5.3000	+13.734%	1	110	-98.679%
2025-11-07	4.6600	4.6600	4.6600	4.6600	-37.027%	2	109	-98.498%
2025-11-03	7.3000	7.4000	7.3000	7.4000	+23.333%	5	105	-99.054%
2025-10-27	6.0000	6.0000	6.0000	6.0000	+5.263%	1	104	-98.833%
2025-10-24	5.7000	5.7000	5.7000	5.7000	-10.236%	2	104	-98.772%
2025-10-23	6.5700	6.5700	6.3500	6.3500	-5.224%	26	102	-98.898%
2025-10-22	6.7000	6.7000	6.7000	6.7000	-2.899%	3	101	-98.955%
2025-10-21	6.7000	6.9000	6.7000	6.9000	+7.813%	15	98	-98.986%
2025-10-20	6.0500	6.4000	6.0000	6.4000	+16.788%	31	98	-98.906%
2025-10-17	5.4800	5.4800	5.4800	5.4800	-20.580%	1	104	-98.723%
2025-10-16	7.2000	7.3600	6.9000	6.9000	+35.294%	57	104	-98.986%
2025-10-15	5.2000	5.2300	5.1000	5.1000	-12.220%	22	116	-98.627%
2025-10-14	5.8100	5.8100	5.8100	5.8100	+12.816%	25	138	-98.795%
2025-10-10	5.8500	5.8500	5.0000	5.1500	+10.278%	6	138	-98.641%
2025-10-08	4.7300	4.7300	4.6700	4.6700	+4.009%	2	138	-98.501%
2025-10-07	4.7200	4.7200	4.4900	4.4900	-14.476%	4	138	-98.441%
2025-10-06	5.3000	5.3000	5.2500	5.2500	+22.093%	9	138	-98.667%
2025-10-03	4.4000	4.4000	4.3000	4.3000	+15.591%	5	145	-98.372%
2025-10-01	4.3500	4.3500	3.6000	3.7200	-7.000%	36	149	-98.118%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-2.200%	13	113	-98.250%
2025-09-25	4.0500	4.0900	4.0500	4.0900	-7.045%	2	126	-98.289%
2025-09-22	4.4000	4.4000	4.4000	4.4000	+10.000%	6	126	-98.409%
2025-09-19	4.0500	4.0500	4.0000	4.0000	-4.762%	11	123	-98.250%
2025-09-18	4.2000	4.2000	4.2000	4.2000	+10.526%	1	132	-98.333%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+20.635%	3	131	-98.158%
2025-09-16	3.1500	3.1500	3.1500	3.1500	+10.526%	1	131	-97.778%
2025-09-12	3.4600	3.4900	2.8500	2.8500	-24.000%	4	130	-97.544%
2025-09-10	4.0000	4.0000	3.7500	3.7500	-9.639%	4	132	-98.133%
2025-09-08	4.1500	4.1500	4.1500	4.1500	-15.306%	2	131	-98.313%
2025-09-05	3.5500	4.9000	3.5500	4.9000	+63.333%	14	131	-98.571%
2025-09-04	3.6500	3.6500	3.0000	3.0000	-43.925%	107	121	-97.667%
2025-09-03	5.2000	5.3500	5.1200	5.3500	+27.381%	101	116	-98.692%
2025-08-29	5.1400	5.1400	4.2000	4.2000	+0.719%	5	16	-98.333%
2025-08-26	4.0900	4.1700	4.0900	4.1700	-7.333%	2	16	-98.321%
2025-08-22	4.6000	4.6000	4.5000	4.5000	0.000%	3	16	-98.444%
2025-08-21	4.5000	4.5300	4.5000	4.5000	0.000%	4	16	-98.444%
2025-08-15	4.5000	4.5000	4.5000	4.5000	+15.979%	1	17	-98.444%
2025-08-13	3.6000	3.8800	3.5500	3.8800	+12.464%	4	17	-98.196%
2025-08-12	3.4500	3.4500	3.4500	3.4500	-25.325%	1	16	-97.971%
2025-08-07	4.7400	4.7400	4.6200	4.6200	-10.117%	2	16	-98.485%
2025-08-04	5.1100	5.1400	5.1100	5.1400	-3.745%	2	16	-98.638%
2025-08-01	5.2900	5.3400	5.2900	5.3400	-13.171%	2	16	-98.689%
2025-07-31	6.2700	6.2900	6.1500	6.1500	-15.753%	12	16	-98.862%
2025-07-29	7.3000	7.3000	7.3000	7.3000	-5.806%	2	18	-99.041%
2025-07-25	7.7500	7.7500	7.7500	7.7500	-0.641%	1	18	-99.097%
2025-07-24	7.8000	7.8000	7.8000	7.8000	+0.906%	2	19	-99.103%
2025-07-23	7.7000	7.7300	7.7000	7.7300	+10.429%	2	17	-99.094%
2025-07-21	7.2300	7.2300	7.0000	7.0000	+2.941%	3	18	-99.000%
2025-07-18	6.6700	6.8000	6.6700	6.8000	+5.426%	12	17	-98.971%
2025-07-16	6.2500	6.5200	6.2500	6.4500	-8.381%	4	7	-98.915%
2025-07-14	7.0400	7.0400	7.0400	7.0400	+2.924%	1	6	-99.006%
2025-07-11	6.7400	6.8400	6.7400	6.8400	-27.848%	2	5	-98.977%
2025-07-08	9.3400	9.4800	9.3400	9.4800	+1.282%	2	4	-99.262%
2025-07-03	9.2500	9.3600	9.2500	9.3600	+8.837%	2	4	-99.252%
2025-07-02	8.2100	8.6000	8.2100	8.6000	-11.975%	2	4	-99.186%
2025-06-30	9.5100	9.7700	9.5100	9.7700	+2.842%	2	5	-99.284%
2025-06-27	9.5000	9.5000	9.5000	9.5000	+8.945%	1	4	-99.263%
2025-06-24	8.5400	8.7200	8.5400	8.7200	+6.601%	2	3	-99.197%
2025-06-13	8.1600	8.1800	8.0000	8.1800	-9.010%	12	3	-99.144%
2025-06-12	8.7400	8.9900	8.7400	8.9900	-2.389%	2	1	-99.221%
2025-06-11	8.9500	9.2100	8.9500	9.2100	-7.064%	2	1	-99.240%
2025-06-10	9.6600	9.9100	9.6600	9.9100	-0.999%	2	1	-99.294%
2025-06-06	9.9300	10.0100	9.9300	10.0100	+10.608%	4	1	-99.301%
2025-06-05	8.7500	9.0500	8.7500	9.0500	+5.972%	2	1	-99.227%
2025-06-04	8.2100	8.5400	8.2100	8.5400	+0.117%	2	0	-99.180%
2025-06-03	8.2700	8.5300	8.2700	8.5300	+0.947%	2	0	-99.179%
2025-06-02	8.1300	8.4500	8.1300	8.4500	-6.527%	2	0	-99.172%
2025-05-30	8.8700	9.0400	8.8700	9.0400	+5.484%	4	0	-99.226%
2025-05-29	8.3100	8.5700	8.3100	8.5700	0.000%	2	0	-99.183%