Dark

CRM20261120C180
CRM Nov 20 2026 180.00 Call (CRM261120C00180000)
option OPRA

EOD

Aug 13, 2026

31.01+20.944%(+5.37)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.2000	31.0100	25.5500	31.0100	+20.944%	16	2,966	0.000%
2026-08-12	27.5000	27.5000	25.6400	25.6400	-10.600%	3	2,973	+20.944%
2026-08-11	30.3700	30.3700	28.6800	28.6800	-2.548%	2	2,975	+8.124%
2026-08-10	27.6500	29.5500	27.6500	29.4300	+13.629%	7	2,976	+5.369%
2026-08-07	27.2000	27.3100	25.8000	25.9000	+13.796%	10	2,976	+19.730%
2026-08-06	22.0000	22.7800	21.3000	22.7600	-13.788%	30	2,975	+36.248%
2026-08-05	28.0000	28.0000	26.0500	26.4000	-0.377%	27	2,965	+17.462%
2026-08-04	24.2000	26.5000	24.2000	26.5000	+11.956%	97	2,968	+17.019%
2026-08-03	27.2200	28.0000	23.6700	23.6700	+8.330%	20	2,963	+31.010%
2026-07-31	19.0000	21.8800	19.0000	21.8500	+8.706%	38	2,972	+41.922%
2026-07-30	19.0000	20.1000	18.0400	20.1000	-22.692%	24	2,966	+54.279%
2026-07-29	22.2700	26.0000	22.2400	26.0000	+21.951%	125	2,954	+19.269%
2026-07-28	19.4000	22.8000	19.4000	21.3200	+25.044%	93	2,991	+45.450%
2026-07-27	14.3000	18.2000	14.2500	17.0500	+58.605%	152	3,024	+81.877%
2026-07-24	10.7500	10.7500	10.7500	10.7500	+11.979%	1	3,102	+188.465%
2026-07-23	10.0000	10.0000	8.8300	9.6000	-20.266%	41	3,102	+223.021%
2026-07-22	14.2000	14.2000	12.0400	12.0400	-20.370%	16	3,061	+157.558%
2026-07-21	14.3500	16.2000	14.3500	15.1200	-14.576%	10	3,049	+105.093%
2026-07-20	14.4000	17.7000	14.4000	17.7000	+13.462%	21	3,046	+75.198%
2026-07-17	17.3400	17.3400	15.1700	15.6000	-5.282%	23	3,041	+98.782%
2026-07-16	14.8000	16.5300	14.8000	16.4700	+16.561%	44	3,050	+88.282%
2026-07-15	15.1500	15.1500	13.8000	14.1300	-10.570%	14	3,015	+119.462%
2026-07-14	12.5500	16.3000	12.5500	15.8000	-1.863%	8	3,009	+96.266%
2026-07-13	14.1000	16.3400	14.1000	16.1000	+34.167%	23	3,006	+92.609%
2026-07-10	12.9500	12.9500	11.9000	12.0000	+3.538%	4	2,998	+158.417%
2026-07-09	11.8000	12.2000	11.5900	11.5900	-15.092%	18	2,998	+167.558%
2026-07-08	13.2000	13.8000	13.2000	13.6500	-17.722%	11	2,994	+127.179%
2026-07-07	15.0600	16.5900	15.0600	16.5900	+21.095%	11	2,988	+86.920%
2026-07-06	11.7500	13.7000	11.7500	13.7000	-1.083%	4	2,990	+126.350%
2026-07-02	13.6500	14.4200	13.6500	13.8500	+0.727%	3	2,992	+123.899%
2026-07-01	13.3000	14.0000	13.1000	13.7500	+39.878%	148	2,992	+125.527%
2026-06-30	10.0000	10.0500	9.8000	9.8300	-12.232%	14	2,859	+215.463%
2026-06-29	11.7500	12.4000	11.2000	11.2000	+8.738%	28	2,856	+176.875%
2026-06-26	10.3000	10.3000	10.3000	10.3000	+19.075%	1	2,842	+201.068%
2026-06-25	8.6900	8.9000	8.3800	8.6500	-12.978%	66	2,842	+258.497%
2026-06-24	9.9400	9.9400	9.9400	9.9400	-0.101%	1	2,813	+211.972%
2026-06-23	9.4000	9.9500	9.4000	9.9500	+14.368%	8	2,814	+211.658%
2026-06-22	9.6000	9.6000	8.4500	8.7000	-15.942%	331	2,812	+256.437%
2026-06-18	10.0000	10.3500	9.6500	10.3500	-6.757%	21	2,442	+199.614%
2026-06-17	13.2500	13.6000	11.1000	11.1000	-17.164%	71	2,442	+179.369%
2026-06-16	15.7500	15.7500	13.1500	13.4000	-13.548%	54	2,442	+131.418%
2026-06-15	16.4900	17.0000	15.4000	15.5000	+6.164%	76	2,430	+100.065%
2026-06-12	15.4000	15.4000	14.5000	14.6000	-10.703%	22	2,455	+112.397%
2026-06-11	17.1500	17.1500	15.3500	16.3500	-12.097%	78	2,436	+89.664%
2026-06-10	20.1000	20.4500	18.3500	18.6000	-9.709%	17	2,387	+66.720%
2026-06-09	21.6000	21.6000	19.7900	20.6000	-17.797%	22	2,387	+50.534%
2026-06-08	26.2400	26.2400	24.8200	25.0600	-8.205%	11	2,368	+23.743%
2026-06-05	28.5000	28.5000	27.0900	27.3000	-6.250%	6	2,367	+13.590%
2026-06-04	32.4800	32.4800	29.1200	29.1200	-10.538%	3	2,365	+6.490%
2026-06-03	33.7200	33.7200	32.5500	32.5500	-9.834%	5	2,364	-4.731%
2026-06-02	34.8900	36.1000	34.8900	36.1000	-19.689%	3	2,367	-14.100%
2026-06-01	42.2500	45.4400	42.1500	44.9500	+45.469%	29	2,367	-31.012%
2026-05-29	25.5000	32.2400	25.5000	30.9000	+36.183%	33	2,369	+0.356%
2026-05-28	24.3000	24.3000	22.5000	22.6900	-1.133%	15	2,376	+36.668%
2026-05-27	25.2000	27.0000	22.9500	22.9500	-4.772%	34	2,371	+35.120%
2026-05-26	24.7700	25.6600	24.0000	24.1000	-4.592%	76	2,346	+28.672%
2026-05-22	23.8500	25.2600	23.6300	25.2600	+11.278%	11	2,386	+22.763%
2026-05-21	21.1400	23.2000	20.8800	22.7000	-2.575%	35	2,408	+36.608%
2026-05-20	22.0000	24.0300	21.2000	23.3000	-6.800%	26	2,408	+33.090%
2026-05-19	28.0000	29.1000	25.0000	25.0000	+0.644%	9	2,360	+24.040%
2026-05-18	22.5000	25.4600	22.5000	24.8400	+11.390%	107	2,360	+24.839%
2026-05-15	20.8500	22.6500	20.8500	22.3000	+20.410%	53	2,360	+39.058%
2026-05-14	17.9000	18.8800	17.9000	18.5200	+3.754%	20	2,356	+67.441%
2026-05-13	18.5200	18.5200	17.3000	17.8500	-14.511%	65	2,309	+73.725%
2026-05-12	22.4000	22.4000	20.8800	20.8800	-11.338%	2	2,309	+48.515%
2026-05-11	26.1000	26.1000	23.2500	23.5500	-9.597%	1,164	2,309	+31.677%
2026-05-08	24.0000	26.0500	23.4800	26.0500	-11.092%	19	1,202	+19.040%
2026-05-07	29.0000	29.3000	28.5500	29.3000	+18.480%	4	1,193	+5.836%
2026-05-06	27.1500	27.1500	24.7300	24.7300	-14.724%	42	1,196	+25.394%
2026-05-05	27.8000	29.0000	27.0500	29.0000	+1.434%	14	1,155	+6.931%
2026-05-04	30.7000	30.7000	28.5900	28.5900	+3.964%	3	1,157	+8.464%
2026-05-01	25.5000	27.5000	24.6500	27.5000	+20.614%	15	1,147	+12.764%
2026-04-30	22.2300	22.8000	22.2300	22.8000	-13.472%	2	1,147	+36.009%
2026-04-29	25.3900	26.3500	25.3900	26.3500	-1.679%	3	1,146	+17.685%
2026-04-28	27.8400	29.0500	26.8000	26.8000	-0.741%	3	1,145	+15.709%
2026-04-27	24.5500	28.2000	24.5000	27.0000	+15.979%	24	1,144	+14.852%
2026-04-24	24.8000	24.8000	23.0000	23.2800	+5.963%	12	1,126	+33.204%
2026-04-23	21.8500	22.0000	20.5000	21.9700	-30.010%	52	1,114	+41.147%
2026-04-22	31.3900	31.3900	31.3900	31.3900	+10.140%	1	1,112	-1.211%
2026-04-20	28.3000	28.5000	28.1000	28.5000	+9.070%	6	1,113	+8.807%
2026-04-17	29.1500	29.1500	25.7500	26.1300	+0.307%	1,115	1,113	+18.676%
2026-04-16	24.5000	26.0500	23.9900	26.0500	+10.804%	116	146	+19.040%
2026-04-15	22.4000	23.9000	22.4000	23.5100	+9.604%	23	52	+31.901%
2026-04-14	21.4500	21.4500	21.4500	21.4500	+0.704%	10	51	+44.569%
2026-04-13	21.1500	21.3500	21.1500	21.3000	+20.339%	6	41	+45.587%
2026-04-10	17.6000	17.7000	17.6000	17.7000	-4.324%	3	38	+75.198%
2026-04-09	18.5000	18.5000	18.5000	18.5000	-18.322%	3	38	+67.622%
2026-04-08	25.6000	25.6000	22.6500	22.6500	-23.220%	5	35	+36.909%
2026-04-02	29.5000	29.5000	29.5000	29.5000	-3.183%	1	30	+5.119%
2026-03-31	29.8500	30.4700	29.8500	30.4700	+16.298%	8	30	+1.772%
2026-03-27	26.1500	26.2000	26.1500	26.2000	-9.655%	13	23	+18.359%
2026-03-26	29.0000	29.0000	29.0000	29.0000	-18.539%	1	22	+6.931%
2026-03-17	37.1500	37.1500	35.6000	35.6000	-8.601%	3	21	-12.893%
2026-03-10	37.4500	38.9500	37.4500	38.9500	-9.942%	3	19	-20.385%
2026-03-05	44.0500	44.0500	43.2500	43.2500	+18.493%	3	18	-28.301%
2026-02-27	36.5500	36.5500	36.5000	36.5000	-7.712%	2	19	-15.041%
2026-02-26	39.4500	39.5800	39.4500	39.5500	+16.908%	34	0	-21.593%
2026-02-24	34.1000	34.1000	33.8300	33.8300	+21.691%	2	0	-8.336%
2026-02-23	27.8000	27.8000	27.8000	27.8000	0.000%	1	0	+11.547%