Dark

CRM20261120C185
CRM Nov 20 2026 185.00 Call (CRM261120C00185000)
option OPRA

EOD

Aug 13, 2026

26.98+19.064%(+4.32)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.3000	27.6000	21.9600	26.9800	+19.064%	22	624	0.000%
2026-08-12	22.6600	22.6600	22.6600	22.6600	-11.033%	1	622	+19.064%
2026-08-11	27.2000	27.4000	25.4700	25.4700	-3.413%	12	621	+5.929%
2026-08-10	23.6000	26.5400	23.6000	26.3700	+9.012%	7	620	+2.313%
2026-08-07	24.4000	24.4000	24.1900	24.1900	+20.229%	3	621	+11.534%
2026-08-06	19.1500	20.2000	18.8000	20.1200	-17.372%	61	621	+34.095%
2026-08-05	24.6000	25.3900	23.8000	24.3500	+3.617%	188	625	+10.801%
2026-08-04	19.1900	23.5000	19.1900	23.5000	+10.070%	19	710	+14.809%
2026-08-03	24.3900	25.5000	21.0500	21.3500	+9.769%	55	702	+26.370%
2026-07-31	18.3200	19.4500	18.0400	19.4500	+10.953%	18	694	+38.715%
2026-07-30	17.1800	17.9400	16.2000	17.5300	-23.948%	24	696	+53.908%
2026-07-29	20.5000	23.2000	20.3300	23.0500	+23.592%	76	699	+17.050%
2026-07-28	17.4000	20.0000	17.4000	18.6500	+25.168%	38	721	+44.665%
2026-07-27	13.7000	16.0000	13.7000	14.9000	+49.749%	17	703	+81.074%
2026-07-24	9.5500	10.3000	9.5500	9.9500	+19.162%	115	703	+171.156%
2026-07-23	8.5000	8.5000	8.3500	8.3500	-17.734%	13	675	+223.114%
2026-07-22	11.3600	11.3600	10.1500	10.1500	-26.873%	13	675	+165.813%
2026-07-21	13.7000	13.9100	13.7000	13.8800	-6.846%	3	668	+94.380%
2026-07-20	14.9000	14.9000	14.9000	14.9000	+7.893%	1	669	+81.074%
2026-07-17	15.0500	15.0500	13.6900	13.8100	-4.759%	363	670	+95.366%
2026-07-16	12.0800	14.5000	12.0800	14.5000	+16.000%	26	358	+86.069%
2026-07-15	13.9900	13.9900	12.5000	12.5000	-3.101%	27	357	+115.840%
2026-07-14	12.8500	12.9000	12.8500	12.9000	-9.474%	2	346	+109.147%
2026-07-13	13.2000	14.2500	13.2000	14.2500	+37.681%	105	348	+89.333%
2026-07-09	9.0000	10.5500	9.0000	10.3500	-12.288%	44	308	+160.676%
2026-07-08	11.5500	11.8000	11.5500	11.8000	-19.178%	4	287	+128.644%
2026-07-07	14.2500	14.6000	14.2500	14.6000	+15.689%	11	285	+84.795%
2026-07-02	10.9800	12.6200	10.9800	12.6200	+3.020%	13	288	+113.788%
2026-07-01	11.2000	12.2500	11.2000	12.2500	+40.805%	21	288	+120.245%
2026-06-30	8.7000	8.7000	8.7000	8.7000	-15.122%	1	280	+210.115%
2026-06-29	10.2500	10.2500	10.2500	10.2500	+12.022%	1	281	+163.220%
2026-06-26	9.1500	9.1500	9.1500	9.1500	+23.149%	1	282	+194.863%
2026-06-25	8.2500	8.4500	7.4300	7.4300	-15.568%	24	281	+263.122%
2026-06-24	9.1500	9.1500	8.8000	8.8000	+1.734%	5	261	+206.591%
2026-06-23	8.6000	8.6500	8.6000	8.6500	+10.897%	2	258	+211.908%
2026-06-22	7.1300	7.8500	7.1300	7.8000	-8.772%	10	257	+245.897%
2026-06-18	8.4500	9.0000	8.4500	8.5500	-22.624%	26	261	+215.556%
2026-06-17	11.0000	11.6500	11.0000	11.0500	-5.556%	19	261	+144.163%
2026-06-16	13.6100	13.6100	11.6300	11.7000	-16.129%	13	261	+130.598%
2026-06-15	14.8000	14.8000	13.9500	13.9500	+1.160%	69	260	+93.405%
2026-06-12	13.7000	13.7900	13.6000	13.7900	-8.675%	16	200	+95.649%
2026-06-11	16.0000	16.0000	13.6200	15.1000	-10.119%	16	201	+78.675%
2026-06-10	18.3000	18.3000	16.8000	16.8000	-9.774%	2	194	+60.595%
2026-06-09	19.4300	19.5000	16.9500	18.6200	-16.502%	35	193	+44.898%
2026-06-08	23.1000	23.1000	22.3000	22.3000	-12.549%	3	203	+20.987%
2026-06-05	26.4000	26.4000	24.2000	25.5000	-4.673%	10	204	+5.804%
2026-06-04	28.5100	28.5100	26.7500	26.7500	-4.736%	2	207	+0.860%
2026-06-03	29.4100	29.4100	27.9600	28.0800	-16.004%	187	206	-3.917%
2026-06-02	35.0500	35.0800	32.3100	33.4300	-19.446%	7	360	-19.294%
2026-06-01	34.0000	43.4900	34.0000	41.5000	+45.614%	27	357	-34.988%
2026-05-29	24.7500	28.9000	22.1000	28.5000	+29.545%	24	344	-5.333%
2026-05-28	22.0000	22.0000	22.0000	22.0000	+1.617%	1	342	+22.636%
2026-05-27	21.3000	21.6500	20.8100	21.6500	-5.829%	4	341	+24.619%
2026-05-26	23.2500	23.2500	22.9900	22.9900	-4.208%	9	341	+17.355%
2026-05-22	24.0000	24.0000	24.0000	24.0000	+20.000%	1	343	+12.417%
2026-05-21	20.2000	20.9500	20.0000	20.0000	-10.714%	30	334	+34.900%
2026-05-20	21.6000	22.4000	21.4500	22.4000	-1.016%	16	334	+20.446%
2026-05-19	24.4000	24.4000	22.6300	22.6300	+0.355%	12	309	+19.222%
2026-05-18	23.3500	23.4700	21.7000	22.5500	+10.269%	16	309	+19.645%
2026-05-15	17.3500	20.4500	17.3500	20.4500	+19.521%	26	309	+31.932%
2026-05-14	15.9000	17.1500	15.9000	17.1100	+8.291%	45	317	+57.686%
2026-05-13	16.5700	16.7000	15.4500	15.8000	-18.557%	71	314	+70.759%
2026-05-12	19.7000	19.7000	19.3500	19.4000	-12.809%	4	314	+39.072%
2026-05-11	22.2500	22.2500	22.2500	22.2500	-5.520%	1	314	+21.258%
2026-05-08	21.0000	23.5500	21.0000	23.5500	-11.132%	4	313	+14.565%
2026-05-07	26.8800	27.2000	26.3500	26.5000	+11.345%	11	313	+1.811%
2026-05-06	24.9500	24.9500	23.3800	23.8000	-11.524%	7	309	+13.361%
2026-05-05	26.3000	26.9000	26.3000	26.9000	+0.749%	6	303	+0.297%
2026-05-04	28.2000	28.2000	26.7000	26.7000	+5.534%	5	303	+1.049%
2026-05-01	25.8400	25.8400	24.6500	25.3000	+3.901%	12	292	+6.640%
2026-04-28	24.8500	26.0500	24.2900	24.3500	-1.257%	186	292	+10.801%
2026-04-27	23.1000	25.1700	23.1000	24.6600	+28.840%	24	107	+9.408%
2026-04-23	19.8400	19.8400	18.8200	19.1400	-35.119%	4	107	+40.961%
2026-04-22	28.1000	29.5000	28.1000	29.5000	+9.259%	14	107	-8.542%
2026-04-21	30.1700	30.1700	26.9500	27.0000	-0.259%	53	109	-0.074%
2026-04-20	27.8500	27.8500	27.0000	27.0700	+12.045%	52	109	-0.332%
2026-04-17	24.1600	24.1600	24.1600	24.1600	+5.272%	6	60	+11.672%
2026-04-16	22.5600	22.9500	22.5600	22.9500	+10.019%	3	54	+17.560%
2026-04-15	19.9500	20.8600	19.9500	20.8600	+9.963%	5	51	+29.338%
2026-04-13	18.5000	19.2000	18.4000	18.9700	+21.603%	21	52	+42.225%
2026-04-10	14.8600	15.8000	14.8600	15.6000	-10.857%	8	48	+72.949%
2026-04-09	17.5000	17.5000	17.5000	17.5000	-17.994%	1	46	+54.171%
2026-04-08	23.8000	23.8000	21.3400	21.3400	-15.149%	5	46	+26.429%
2026-04-07	24.6000	25.1500	24.6000	25.1500	-3.750%	2	44	+7.276%
2026-04-06	26.1300	26.1300	26.1300	26.1300	-0.343%	6	45	+3.253%
2026-04-01	27.1700	27.1700	26.1000	26.2200	-1.354%	3	45	+2.899%
2026-03-30	26.5800	26.5800	26.5800	26.5800	+13.299%	1	43	+1.505%
2026-03-27	23.4600	23.4600	23.4600	23.4600	-13.272%	1	43	+15.004%
2026-03-26	27.0500	27.0500	27.0500	27.0500	+8.417%	8	42	-0.259%
2026-03-25	25.1900	25.2000	24.5000	24.9500	-5.849%	12	34	+8.136%
2026-03-24	26.5000	26.5000	26.5000	26.5000	-23.631%	10	34	+1.811%
2026-03-19	34.7000	34.7000	34.7000	34.7000	+6.769%	2	30	-22.248%
2026-03-17	32.5000	32.5000	32.5000	32.5000	-6.877%	2	32	-16.985%
2026-03-16	34.9000	34.9000	34.9000	34.9000	+3.254%	3	30	-22.693%
2026-03-13	33.8000	33.8000	33.8000	33.8000	-10.106%	3	33	-20.178%
2026-03-12	37.6000	37.6000	37.6000	37.6000	+6.215%	3	30	-28.245%
2026-03-10	33.9500	35.4000	33.9500	35.4000	-3.279%	4	30	-23.785%
2026-03-09	36.6000	36.6000	36.6000	36.6000	-9.585%	1	31	-26.284%
2026-03-05	41.5000	41.5000	40.4800	40.4800	+9.702%	4	32	-33.350%
2026-03-03	36.1200	36.9000	36.1200	36.9000	+8.211%	4	32	-26.883%
2026-02-27	34.1000	34.1000	33.8000	34.1000	-7.110%	7	32	-20.880%
2026-02-26	38.4900	38.4900	36.6000	36.7100	+44.187%	51	0	-26.505%
2026-02-23	26.6500	26.6500	25.4600	25.4600	0.000%	6	0	+5.970%