Dark

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

EOD

Jun 29, 2026

0.0800-20.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0900	0.0900	0.0800	0.0800	-20.000%	3	590	0.000%
2026-06-26	0.0800	0.1000	0.0800	0.1000	+42.857%	2	587	-20.000%
2026-06-25	0.1000	0.1000	0.0700	0.0700	-36.364%	88	585	+14.286%
2026-06-23	0.2900	0.2900	0.1100	0.1100	-31.250%	33	502	-27.273%
2026-06-22	0.1000	0.1600	0.0800	0.1600	+100.000%	66	472	-50.000%
2026-06-18	0.0700	0.0800	0.0700	0.0800	-38.462%	11	393	0.000%
2026-06-17	0.1400	0.1400	0.1300	0.1300	-18.750%	5	393	-38.462%
2026-06-15	0.1500	0.1600	0.1500	0.1600	-11.111%	42	393	-50.000%
2026-06-11	0.3000	0.3000	0.1800	0.1800	+38.462%	4	351	-55.556%
2026-06-10	0.1300	0.1300	0.1300	0.1300	+225.000%	1	347	-38.462%
2026-06-09	0.1600	0.1600	0.0400	0.0400	-84.000%	8	348	+100.000%
2026-06-08	0.3300	0.3300	0.2500	0.2500	-28.571%	86	352	-68.000%
2026-06-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	278	-77.143%
2026-06-04	0.8200	0.8200	0.3500	0.3500	-12.500%	4	277	-77.143%
2026-06-03	0.7100	0.7100	0.3900	0.4000	-23.077%	10	277	-80.000%
2026-06-02	0.5000	0.6200	0.4900	0.5200	-25.714%	71	272	-84.615%
2026-06-01	0.5500	2.2300	0.5500	0.7000	+366.667%	86	204	-88.571%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-34.783%	1	121	-46.667%
2026-05-27	0.2300	0.2300	0.2300	0.2300	-34.286%	10	121	-65.217%
2026-05-26	0.3500	0.3500	0.3500	0.3500	+66.667%	1	111	-77.143%
2026-05-19	0.1800	0.2700	0.1800	0.2100	-46.154%	7	111	-61.905%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+95.000%	1	111	-79.487%
2026-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	12	110	-60.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-58.333%	10	98	-60.000%
2026-04-15	0.4800	0.4800	0.4800	0.4800	+152.632%	1	88	-83.333%
2026-04-06	0.1900	0.1900	0.1900	0.1900	+216.667%	1	89	-57.895%
2026-03-31	0.0600	0.0600	0.0600	0.0600	-53.846%	1	88	+33.333%
2026-03-30	0.1300	0.1300	0.1300	0.1300	-40.909%	1	88	-38.462%
2026-03-18	0.2200	0.2200	0.2200	0.2200	+144.444%	9	88	-63.636%
2026-03-16	0.1800	0.1800	0.0900	0.0900	-80.435%	5	85	-11.111%
2026-03-03	0.4600	0.4600	0.4600	0.4600	0.000%	8	85	-82.609%
2026-03-02	0.4600	0.4600	0.4600	0.4600	-14.815%	2	77	-82.609%
2026-02-24	0.5400	0.5400	0.5400	0.5400	+8.000%	5	77	-85.185%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+16.279%	1	77	-84.000%
2026-02-18	0.4300	0.4300	0.4300	0.4300	-10.417%	2	78	-81.395%
2026-02-17	0.4800	0.4800	0.4800	0.4800	+2.128%	2	78	-83.333%
2026-02-13	0.5200	0.5200	0.4700	0.4700	-17.544%	5	78	-82.979%
2026-02-09	0.5700	0.5700	0.5700	0.5700	-6.557%	1	78	-85.965%
2026-02-05	0.6100	0.6100	0.6100	0.6100	-35.106%	20	78	-86.885%
2026-02-02	0.9400	0.9400	0.9400	0.9400	-21.667%	1	78	-91.489%
2026-01-21	1.2000	1.2000	1.2000	1.2000	0.000%	1	78	-93.333%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-20.000%	2	78	-93.333%
2026-01-16	1.4500	1.5000	1.4500	1.5000	0.000%	16	78	-94.667%
2026-01-15	1.6200	1.7100	1.5000	1.5000	-14.286%	7	78	-94.667%
2026-01-14	1.8600	2.0000	1.7500	1.7500	-37.050%	34	80	-95.429%
2026-01-08	2.7800	2.7800	2.7800	2.7800	+12.097%	1	78	-97.122%
2026-01-05	2.4400	2.4800	2.4400	2.4800	-4.247%	6	83	-96.774%
2026-01-02	2.5900	2.5900	2.5900	2.5900	-13.087%	11	83	-96.911%
2025-12-30	2.9800	2.9800	2.9800	2.9800	-3.871%	1	72	-97.315%
2025-12-26	3.2500	3.2500	3.1000	3.1000	0.000%	3	71	-97.419%
2025-12-19	3.0500	3.1000	3.0500	3.1000	+1.639%	2	71	-97.419%
2025-12-18	3.0500	3.0500	3.0500	3.0500	-17.790%	1	69	-97.377%
2025-12-12	3.8000	3.8000	3.7000	3.7100	+9.118%	4	68	-97.844%
2025-11-19	3.3200	3.4000	3.3200	3.4000	-10.526%	2	67	-97.647%
2025-11-18	3.5000	3.8400	3.5000	3.8000	-6.173%	4	66	-97.895%
2025-11-13	4.1500	4.1500	4.0000	4.0500	+5.195%	21	65	-98.025%
2025-11-07	3.8500	3.8500	3.8500	3.8500	-24.361%	1	56	-97.922%
2025-11-05	5.0700	5.0900	5.0700	5.0900	+8.298%	2	56	-98.428%
2025-10-29	4.7000	4.7000	4.7000	4.7000	-3.885%	1	56	-98.298%
2025-10-20	4.8300	4.8900	4.8300	4.8900	+8.667%	2	57	-98.364%
2025-10-17	3.8500	4.6500	3.8500	4.5000	-10.000%	28	58	-98.222%
2025-10-16	5.7800	5.7800	4.7500	5.0000	+5.485%	14	56	-98.400%
2025-10-14	4.9000	4.9000	4.4700	4.7400	-7.961%	3	51	-98.312%
2025-10-13	5.1500	5.1500	5.1500	5.1500	+58.462%	4	50	-98.447%
2025-10-10	3.2500	3.2500	3.2500	3.2500	-15.365%	2	50	-97.538%
2025-10-08	3.8400	3.8400	3.8400	3.8400	+3.784%	1	50	-97.917%
2025-10-07	3.7000	3.7000	3.7000	3.7000	-8.642%	2	50	-97.838%
2025-10-06	3.3500	4.0500	3.2500	4.0500	+22.727%	6	50	-98.025%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+4.762%	3	50	-97.576%
2025-09-26	3.1500	3.1500	3.1500	3.1500	-13.699%	4	51	-97.460%
2025-09-22	3.6500	3.6500	3.6500	3.6500	+17.742%	4	51	-97.808%
2025-09-18	3.1000	3.1000	3.1000	3.1000	+3.679%	5	51	-97.419%
2025-09-17	2.9900	2.9900	2.9900	2.9900	+13.688%	1	51	-97.324%
2025-09-15	2.6400	2.7500	2.6300	2.6300	-10.847%	15	50	-96.958%
2025-09-11	2.9500	2.9500	2.9500	2.9500	-1.338%	5	47	-97.288%
2025-09-08	2.9900	2.9900	2.9900	2.9900	+171.818%	10	47	-97.324%
2025-09-05	1.1000	1.1000	1.1000	1.1000	-58.955%	5	37	-92.727%
2025-09-04	2.7000	2.7800	2.6800	2.6800	-31.282%	7	37	-97.015%
2025-09-03	3.8900	3.9000	3.8900	3.9000	-1.266%	2	30	-97.949%
2025-08-29	2.4900	3.9500	2.4900	3.9500	+11.268%	2	31	-97.975%
2025-08-27	3.5500	3.5500	3.5500	3.5500	+3.801%	2	31	-97.746%
2025-08-18	3.4000	3.4200	3.4000	3.4200	+19.164%	2	31	-97.661%
2025-08-14	2.8700	2.8900	2.7700	2.8700	-0.347%	14	32	-97.213%
2025-08-13	2.8800	2.8800	2.8800	2.8800	-4.000%	10	27	-97.222%
2025-08-08	3.0000	3.0000	3.0000	3.0000	-16.898%	1	27	-97.333%
2025-08-07	3.6500	3.6500	3.6100	3.6100	+27.562%	2	27	-97.784%
2025-08-05	2.8300	2.8300	2.8300	2.8300	-28.894%	1	28	-97.173%
2025-08-04	3.9600	3.9800	3.9600	3.9800	-2.927%	2	29	-97.990%
2025-08-01	3.9000	4.1000	3.9000	4.1000	-15.811%	2	29	-98.049%
2025-07-31	4.8300	4.8800	4.8300	4.8700	-19.103%	3	29	-98.357%
2025-07-25	5.9800	6.0200	5.9800	6.0200	+0.669%	2	28	-98.671%
2025-07-23	5.9000	5.9800	5.9000	5.9800	+6.786%	2	28	-98.662%
2025-07-21	5.6000	5.6000	5.6000	5.6000	+1.818%	1	28	-98.571%
2025-07-18	5.2000	5.5000	5.2000	5.5000	+12.245%	20	29	-98.545%
2025-07-16	4.8500	4.9000	4.8500	4.9000	-6.310%	2	9	-98.367%
2025-07-15	5.1600	5.2300	5.1600	5.2300	-4.909%	3	9	-98.470%
2025-07-14	5.3000	5.5000	5.3000	5.5000	+3.383%	3	8	-98.545%
2025-07-11	5.1800	5.3200	5.1800	5.3200	-22.674%	2	7	-98.496%
2025-07-09	6.7900	6.8800	6.7900	6.8800	-7.898%	2	7	-98.837%
2025-07-08	7.2400	7.4700	7.2400	7.4700	+11.493%	2	7	-98.929%
2025-07-02	6.3300	6.7000	6.3300	6.7000	-9.459%	2	8	-98.806%
2025-07-01	7.1700	7.4000	7.1700	7.4000	-2.116%	2	8	-98.919%
2025-06-30	7.3700	7.5600	7.3700	7.5600	+11.176%	2	7	-98.942%
2025-06-26	6.8000	6.8000	6.8000	6.8000	+0.295%	1	7	-98.824%
2025-06-24	6.5700	6.7800	6.5700	6.7800	+9.887%	2	6	-98.820%
2025-06-23	5.7800	6.1700	5.7800	6.1700	-3.292%	2	6	-98.703%
2025-06-13	6.1400	6.3800	6.1400	6.3800	-9.246%	4	6	-98.746%
2025-06-12	6.7900	7.0300	6.7900	7.0300	-3.034%	2	6	-98.862%
2025-06-11	6.9400	7.2500	6.9400	7.2500	-5.722%	2	7	-98.897%
2025-06-10	7.4500	7.6900	7.4500	7.6900	-1.536%	2	7	-98.960%
2025-06-09	7.6200	7.8100	7.6200	7.8100	-2.861%	2	7	-98.976%
2025-06-06	7.9000	8.0400	7.9000	8.0400	+14.043%	4	7	-99.005%
2025-06-05	6.7300	7.0500	6.7300	7.0500	+10.156%	2	7	-98.865%
2025-06-04	6.3500	6.6500	6.3500	6.4000	-2.883%	3	5	-98.750%
2025-06-03	6.4100	6.5900	6.4100	6.5900	+0.611%	2	5	-98.786%
2025-06-02	6.3700	6.5500	6.3700	6.5500	-8.774%	4	5	-98.779%
2025-05-30	6.9700	7.2000	6.9700	7.1800	+5.279%	8	3	-98.886%
2025-05-29	6.7300	6.8200	6.6500	6.8200	-33.137%	3	2	-98.827%
2025-05-28	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-99.216%