Dark

CRM20260918C420
CRM Sep 18 2026 420.00 Call (CRM260918C00420000)
option OPRA

EOD

Aug 13, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	735	0.000%
2026-08-12	0.0700	0.0700	0.0100	0.0100	-85.714%	54	734	0.000%
2026-08-11	0.0700	0.0700	0.0700	0.0700	+250.000%	10	733	-85.714%
2026-08-10	0.0100	0.0700	0.0100	0.0200	0.000%	5	733	-50.000%
2026-08-07	0.0300	0.0300	0.0200	0.0200	-33.333%	3	732	-50.000%
2026-08-06	0.0700	0.0700	0.0300	0.0300	+50.000%	10	729	-66.667%
2026-08-05	0.1300	0.1300	0.0200	0.0200	-50.000%	15	729	-50.000%
2026-08-04	0.0400	0.1200	0.0200	0.0400	0.000%	68	728	-75.000%
2026-08-03	0.0300	0.1300	0.0300	0.0400	+33.333%	59	726	-75.000%
2026-07-30	0.1300	0.1300	0.0200	0.0300	-40.000%	22	725	-66.667%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-61.538%	50	724	-80.000%
2026-07-24	0.1000	0.1300	0.1000	0.1300	+30.000%	4	674	-92.308%
2026-07-22	0.0300	0.1000	0.0100	0.1000	+400.000%	12	674	-90.000%
2026-07-21	0.0400	0.0400	0.0100	0.0200	-60.000%	48	672	-50.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	1	625	-80.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-64.286%	1	624	-80.000%
2026-07-09	0.0500	0.1400	0.0500	0.1400	+180.000%	38	623	-92.857%
2026-07-07	0.0700	0.2000	0.0500	0.0500	-28.571%	18	616	-80.000%
2026-07-06	0.0700	0.0700	0.0700	0.0700	0.000%	1	606	-85.714%
2026-07-02	0.0800	0.0800	0.0700	0.0700	-30.000%	12	593	-85.714%
2026-07-01	0.1000	0.1100	0.1000	0.1000	+42.857%	3	593	-90.000%
2026-06-30	0.0700	0.0700	0.0700	0.0700	-12.500%	1	590	-85.714%
2026-06-29	0.0900	0.0900	0.0800	0.0800	-20.000%	3	590	-87.500%
2026-06-26	0.0800	0.1000	0.0800	0.1000	+42.857%	2	587	-90.000%
2026-06-25	0.1000	0.1000	0.0700	0.0700	-36.364%	88	585	-85.714%
2026-06-23	0.2900	0.2900	0.1100	0.1100	-31.250%	33	502	-90.909%
2026-06-22	0.1000	0.1600	0.0800	0.1600	+100.000%	66	472	-93.750%
2026-06-18	0.0700	0.0800	0.0700	0.0800	-38.462%	11	393	-87.500%
2026-06-17	0.1400	0.1400	0.1300	0.1300	-18.750%	5	393	-92.308%
2026-06-15	0.1500	0.1600	0.1500	0.1600	-11.111%	42	393	-93.750%
2026-06-11	0.3000	0.3000	0.1800	0.1800	+38.462%	4	351	-94.444%
2026-06-10	0.1300	0.1300	0.1300	0.1300	+225.000%	1	347	-92.308%
2026-06-09	0.1600	0.1600	0.0400	0.0400	-84.000%	8	348	-75.000%
2026-06-08	0.3300	0.3300	0.2500	0.2500	-28.571%	86	352	-96.000%
2026-06-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	278	-97.143%
2026-06-04	0.8200	0.8200	0.3500	0.3500	-12.500%	4	277	-97.143%
2026-06-03	0.7100	0.7100	0.3900	0.4000	-23.077%	10	277	-97.500%
2026-06-02	0.5000	0.6200	0.4900	0.5200	-25.714%	71	272	-98.077%
2026-06-01	0.5500	2.2300	0.5500	0.7000	+366.667%	86	204	-98.571%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-34.783%	1	121	-93.333%
2026-05-27	0.2300	0.2300	0.2300	0.2300	-34.286%	10	121	-95.652%
2026-05-26	0.3500	0.3500	0.3500	0.3500	+66.667%	1	111	-97.143%
2026-05-19	0.1800	0.2700	0.1800	0.2100	-46.154%	7	111	-95.238%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+95.000%	1	111	-97.436%
2026-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	12	110	-95.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-58.333%	10	98	-95.000%
2026-04-15	0.4800	0.4800	0.4800	0.4800	+152.632%	1	88	-97.917%
2026-04-06	0.1900	0.1900	0.1900	0.1900	+216.667%	1	89	-94.737%
2026-03-31	0.0600	0.0600	0.0600	0.0600	-53.846%	1	88	-83.333%
2026-03-30	0.1300	0.1300	0.1300	0.1300	-40.909%	1	88	-92.308%
2026-03-18	0.2200	0.2200	0.2200	0.2200	+144.444%	9	88	-95.455%
2026-03-16	0.1800	0.1800	0.0900	0.0900	-80.435%	5	85	-88.889%
2026-03-03	0.4600	0.4600	0.4600	0.4600	0.000%	8	85	-97.826%
2026-03-02	0.4600	0.4600	0.4600	0.4600	-14.815%	2	77	-97.826%
2026-02-24	0.5400	0.5400	0.5400	0.5400	+8.000%	5	77	-98.148%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+16.279%	1	77	-98.000%
2026-02-18	0.4300	0.4300	0.4300	0.4300	-10.417%	2	78	-97.674%
2026-02-17	0.4800	0.4800	0.4800	0.4800	+2.128%	2	78	-97.917%
2026-02-13	0.5200	0.5200	0.4700	0.4700	-17.544%	5	78	-97.872%
2026-02-09	0.5700	0.5700	0.5700	0.5700	-6.557%	1	78	-98.246%
2026-02-05	0.6100	0.6100	0.6100	0.6100	-35.106%	20	78	-98.361%
2026-02-02	0.9400	0.9400	0.9400	0.9400	-21.667%	1	78	-98.936%
2026-01-21	1.2000	1.2000	1.2000	1.2000	0.000%	1	78	-99.167%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-20.000%	2	78	-99.167%
2026-01-16	1.4500	1.5000	1.4500	1.5000	0.000%	16	78	-99.333%
2026-01-15	1.6200	1.7100	1.5000	1.5000	-14.286%	7	78	-99.333%
2026-01-14	1.8600	2.0000	1.7500	1.7500	-37.050%	34	80	-99.429%
2026-01-08	2.7800	2.7800	2.7800	2.7800	+12.097%	1	78	-99.640%
2026-01-05	2.4400	2.4800	2.4400	2.4800	-4.247%	6	83	-99.597%
2026-01-02	2.5900	2.5900	2.5900	2.5900	-13.087%	11	83	-99.614%
2025-12-30	2.9800	2.9800	2.9800	2.9800	-3.871%	1	72	-99.664%
2025-12-26	3.2500	3.2500	3.1000	3.1000	0.000%	3	71	-99.677%
2025-12-19	3.0500	3.1000	3.0500	3.1000	+1.639%	2	71	-99.677%
2025-12-18	3.0500	3.0500	3.0500	3.0500	-17.790%	1	69	-99.672%
2025-12-12	3.8000	3.8000	3.7000	3.7100	+9.118%	4	68	-99.730%
2025-11-19	3.3200	3.4000	3.3200	3.4000	-10.526%	2	67	-99.706%
2025-11-18	3.5000	3.8400	3.5000	3.8000	-6.173%	4	66	-99.737%
2025-11-13	4.1500	4.1500	4.0000	4.0500	+5.195%	21	65	-99.753%
2025-11-07	3.8500	3.8500	3.8500	3.8500	-24.361%	1	56	-99.740%
2025-11-05	5.0700	5.0900	5.0700	5.0900	+8.298%	2	56	-99.804%
2025-10-29	4.7000	4.7000	4.7000	4.7000	-3.885%	1	56	-99.787%
2025-10-20	4.8300	4.8900	4.8300	4.8900	+8.667%	2	57	-99.796%
2025-10-17	3.8500	4.6500	3.8500	4.5000	-10.000%	28	58	-99.778%
2025-10-16	5.7800	5.7800	4.7500	5.0000	+5.485%	14	56	-99.800%
2025-10-14	4.9000	4.9000	4.4700	4.7400	-7.961%	3	51	-99.789%
2025-10-13	5.1500	5.1500	5.1500	5.1500	+58.462%	4	50	-99.806%
2025-10-10	3.2500	3.2500	3.2500	3.2500	-15.365%	2	50	-99.692%
2025-10-08	3.8400	3.8400	3.8400	3.8400	+3.784%	1	50	-99.740%
2025-10-07	3.7000	3.7000	3.7000	3.7000	-8.642%	2	50	-99.730%
2025-10-06	3.3500	4.0500	3.2500	4.0500	+22.727%	6	50	-99.753%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+4.762%	3	50	-99.697%
2025-09-26	3.1500	3.1500	3.1500	3.1500	-13.699%	4	51	-99.683%
2025-09-22	3.6500	3.6500	3.6500	3.6500	+17.742%	4	51	-99.726%
2025-09-18	3.1000	3.1000	3.1000	3.1000	+3.679%	5	51	-99.677%
2025-09-17	2.9900	2.9900	2.9900	2.9900	+13.688%	1	51	-99.666%
2025-09-15	2.6400	2.7500	2.6300	2.6300	-10.847%	15	50	-99.620%
2025-09-11	2.9500	2.9500	2.9500	2.9500	-1.338%	5	47	-99.661%
2025-09-08	2.9900	2.9900	2.9900	2.9900	+171.818%	10	47	-99.666%
2025-09-05	1.1000	1.1000	1.1000	1.1000	-58.955%	5	37	-99.091%
2025-09-04	2.7000	2.7800	2.6800	2.6800	-31.282%	7	37	-99.627%
2025-09-03	3.8900	3.9000	3.8900	3.9000	-1.266%	2	30	-99.744%
2025-08-29	2.4900	3.9500	2.4900	3.9500	+11.268%	2	31	-99.747%
2025-08-27	3.5500	3.5500	3.5500	3.5500	+3.801%	2	31	-99.718%
2025-08-18	3.4000	3.4200	3.4000	3.4200	+19.164%	2	31	-99.708%
2025-08-14	2.8700	2.8900	2.7700	2.8700	-0.347%	14	32	-99.652%
2025-08-13	2.8800	2.8800	2.8800	2.8800	-4.000%	10	27	-99.653%
2025-08-08	3.0000	3.0000	3.0000	3.0000	-16.898%	1	27	-99.667%
2025-08-07	3.6500	3.6500	3.6100	3.6100	+27.562%	2	27	-99.723%
2025-08-05	2.8300	2.8300	2.8300	2.8300	-28.894%	1	28	-99.647%
2025-08-04	3.9600	3.9800	3.9600	3.9800	-2.927%	2	29	-99.749%
2025-08-01	3.9000	4.1000	3.9000	4.1000	-15.811%	2	29	-99.756%
2025-07-31	4.8300	4.8800	4.8300	4.8700	-19.103%	3	29	-99.795%
2025-07-25	5.9800	6.0200	5.9800	6.0200	+0.669%	2	28	-99.834%
2025-07-23	5.9000	5.9800	5.9000	5.9800	+6.786%	2	28	-99.833%
2025-07-21	5.6000	5.6000	5.6000	5.6000	+1.818%	1	28	-99.821%
2025-07-18	5.2000	5.5000	5.2000	5.5000	+12.245%	20	29	-99.818%
2025-07-16	4.8500	4.9000	4.8500	4.9000	-6.310%	2	9	-99.796%
2025-07-15	5.1600	5.2300	5.1600	5.2300	-4.909%	3	9	-99.809%
2025-07-14	5.3000	5.5000	5.3000	5.5000	+3.383%	3	8	-99.818%
2025-07-11	5.1800	5.3200	5.1800	5.3200	-22.674%	2	7	-99.812%
2025-07-09	6.7900	6.8800	6.7900	6.8800	-7.898%	2	7	-99.855%
2025-07-08	7.2400	7.4700	7.2400	7.4700	+11.493%	2	7	-99.866%
2025-07-02	6.3300	6.7000	6.3300	6.7000	-9.459%	2	8	-99.851%
2025-07-01	7.1700	7.4000	7.1700	7.4000	-2.116%	2	8	-99.865%
2025-06-30	7.3700	7.5600	7.3700	7.5600	+11.176%	2	7	-99.868%
2025-06-26	6.8000	6.8000	6.8000	6.8000	+0.295%	1	7	-99.853%
2025-06-24	6.5700	6.7800	6.5700	6.7800	+9.887%	2	6	-99.853%
2025-06-23	5.7800	6.1700	5.7800	6.1700	-3.292%	2	6	-99.838%
2025-06-13	6.1400	6.3800	6.1400	6.3800	-9.246%	4	6	-99.843%
2025-06-12	6.7900	7.0300	6.7900	7.0300	-3.034%	2	6	-99.858%
2025-06-11	6.9400	7.2500	6.9400	7.2500	-5.722%	2	7	-99.862%
2025-06-10	7.4500	7.6900	7.4500	7.6900	-1.536%	2	7	-99.870%
2025-06-09	7.6200	7.8100	7.6200	7.8100	-2.861%	2	7	-99.872%
2025-06-06	7.9000	8.0400	7.9000	8.0400	+14.043%	4	7	-99.876%
2025-06-05	6.7300	7.0500	6.7300	7.0500	+10.156%	2	7	-99.858%
2025-06-04	6.3500	6.6500	6.3500	6.4000	-2.883%	3	5	-99.844%
2025-06-03	6.4100	6.5900	6.4100	6.5900	+0.611%	2	5	-99.848%
2025-06-02	6.3700	6.5500	6.3700	6.5500	-8.774%	4	5	-99.847%
2025-05-30	6.9700	7.2000	6.9700	7.1800	+5.279%	8	3	-99.861%
2025-05-29	6.7300	6.8200	6.6500	6.8200	-33.137%	3	2	-99.853%
2025-05-28	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-99.902%