Dark

CRM20261218C120
CRM Dec 18 2026 120.00 Call (CRM261218C00120000)
option OPRA

EOD

Aug 7, 2026

75.10+2.498%(+1.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	75.1000	75.1000	75.1000	75.1000	+2.498%	2	281	0.000%
2026-08-04	73.2700	73.2700	73.2700	73.2700	+21.268%	1	283	+2.498%
2026-07-30	60.4200	60.4200	60.4200	60.4200	-12.244%	1	283	+24.297%
2026-07-29	66.4500	68.8500	66.4500	68.8500	+2.884%	2	282	+9.078%
2026-07-28	64.2500	66.9200	64.2500	66.9200	+37.131%	2	282	+12.224%
2026-07-24	47.4400	48.8000	47.4400	48.8000	+5.400%	5	282	+53.893%
2026-07-23	46.3000	46.3000	46.3000	46.3000	-5.259%	10	287	+62.203%
2026-07-22	50.7000	50.7000	48.8700	48.8700	-16.175%	9	297	+53.673%
2026-07-20	58.3000	58.3000	58.3000	58.3000	+6.290%	1	298	+28.816%
2026-07-17	54.8500	54.8500	54.8500	54.8500	+4.976%	3	298	+36.919%
2026-07-13	52.2500	52.2500	52.2500	52.2500	+7.179%	1	301	+43.732%
2026-07-09	48.7500	48.7500	48.7500	48.7500	-7.495%	1	302	+54.051%
2026-07-08	52.7000	52.7000	52.7000	52.7000	+5.001%	1	301	+42.505%
2026-07-06	51.1000	51.1000	50.1900	50.1900	+15.885%	6	300	+49.631%
2026-06-26	43.3100	43.3100	43.3100	43.3100	+3.168%	5	304	+73.401%
2026-06-23	41.9800	41.9800	41.9800	41.9800	+2.666%	1	302	+78.895%
2026-06-22	40.8900	40.8900	40.8900	40.8900	-23.570%	1	303	+83.663%
2026-06-11	53.5000	53.5000	53.5000	53.5000	-9.842%	5	303	+40.374%
2026-06-09	62.6500	62.6500	59.3400	59.3400	-14.372%	13	298	+26.559%
2026-06-08	69.3000	69.3000	69.3000	69.3000	-26.316%	1	286	+8.369%
2026-06-01	94.0500	94.0500	94.0500	94.0500	+73.204%	10	287	-20.149%
2026-05-13	54.3000	54.3000	54.3000	54.3000	-25.749%	1	287	+38.306%
2026-05-07	73.1300	73.1300	73.1300	73.1300	+1.218%	1	287	+2.694%
2026-05-04	72.2500	72.2500	72.2500	72.2500	+2.701%	3	286	+3.945%
2026-05-01	70.3500	70.3500	70.3500	70.3500	+10.266%	2	291	+6.752%
2026-04-30	63.8000	63.8000	63.8000	63.8000	-9.504%	1	291	+17.712%
2026-04-27	70.5000	70.5000	70.5000	70.5000	+16.722%	2	290	+6.525%
2026-04-23	61.2000	61.2000	60.4000	60.4000	+0.919%	2	288	+24.338%
2026-04-14	63.0000	63.0000	59.8500	59.8500	-2.493%	2	287	+25.480%
2026-04-13	61.3800	61.3800	61.3800	61.3800	-13.342%	1	286	+22.353%
2026-03-25	70.8300	70.8300	70.8300	70.8300	-15.839%	1	285	+6.029%
2026-03-10	84.5000	84.5000	84.1600	84.1600	-4.904%	2	285	-10.765%
2026-03-06	88.5000	88.5000	88.5000	88.5000	+0.238%	1	284	-15.141%
2026-03-05	88.2900	88.2900	88.2900	88.2900	+6.438%	1	283	-14.939%
2026-03-04	82.9500	82.9500	82.9500	82.9500	-1.014%	1	284	-9.464%
2026-02-26	83.8000	83.8000	83.8000	83.8000	+11.436%	1	283	-10.382%
2026-02-18	75.2000	75.2000	75.2000	75.2000	+2.732%	1	283	-0.133%
2026-02-11	73.2000	73.2000	73.2000	73.2000	-27.345%	1	282	+2.596%
2026-02-02	100.7500	100.7500	100.7500	100.7500	-8.409%	4	281	-25.459%
2026-01-20	110.0000	110.0000	110.0000	110.0000	-17.603%	1	281	-31.727%
2026-01-13	133.5000	133.5000	133.5000	133.5000	-5.151%	1	280	-43.745%
2026-01-05	140.7500	140.7500	140.7500	140.7500	-7.181%	1	281	-46.643%
2025-12-29	151.4800	151.6400	151.4800	151.6400	+3.100%	2	280	-50.475%
2025-12-11	151.8300	151.8300	147.0800	147.0800	+2.139%	2	280	-48.939%
2025-12-05	144.0000	144.0000	144.0000	144.0000	+28.491%	2	281	-47.847%
2025-11-20	112.0700	112.0700	112.0700	112.0700	-2.970%	1	281	-32.988%
2025-11-19	117.4500	117.4500	115.5000	115.5000	-3.926%	4	282	-34.978%
2025-11-18	120.2200	120.2200	120.2200	120.2200	-8.018%	1	281	-37.531%
2025-11-14	130.4000	130.8200	130.3500	130.7000	+3.320%	18	281	-42.540%
2025-11-06	126.5000	126.5000	126.5000	126.5000	-11.538%	1	281	-40.632%
2025-10-16	139.0000	143.0000	139.0000	143.0000	+9.537%	2	281	-47.483%
2025-10-14	130.5500	130.5500	130.5500	130.5500	-3.795%	2	282	-42.474%
2025-10-10	135.7000	135.7000	135.7000	135.7000	+3.667%	1	280	-44.657%
2025-10-09	130.9000	130.9000	130.9000	130.9000	-3.537%	1	280	-42.628%
2025-10-06	135.7000	135.7000	135.7000	135.7000	+7.793%	1	279	-44.657%
2025-10-02	125.8900	125.8900	125.8900	125.8900	-4.157%	1	278	-40.345%
2025-09-25	131.3500	131.3500	131.3500	131.3500	-0.756%	1	277	-42.825%
2025-09-24	132.3500	132.3500	132.3500	132.3500	+1.262%	1	277	-43.257%
2025-09-10	130.7000	130.7000	130.7000	130.7000	+1.357%	1	278	-42.540%
2025-09-04	128.9500	128.9500	128.9500	128.9500	-1.752%	1	278	-41.760%
2025-08-19	131.2600	131.2600	131.2500	131.2500	+1.547%	2	278	-42.781%
2025-08-18	129.3900	129.3900	129.2500	129.2500	-0.653%	2	277	-41.896%
2025-08-15	128.8800	131.2500	128.8800	130.1000	+7.521%	330	276	-42.275%
2025-08-14	120.8500	121.1000	120.7000	121.0000	-24.989%	98	111	-37.934%
2025-07-03	161.1600	161.3100	161.1000	161.3100	-0.426%	4	66	-53.444%
2025-06-06	162.0000	162.0000	162.0000	162.0000	-1.340%	2	67	-53.642%
2025-05-28	164.4800	164.4800	164.2000	164.2000	+4.453%	9	68	-54.263%
2025-04-25	157.4500	157.4500	157.2000	157.2000	+9.623%	4	68	-52.226%
2025-04-23	143.6000	143.6000	143.4000	143.4000	+7.159%	2	67	-47.629%
2025-04-22	132.5600	133.8200	132.5600	133.8200	+6.502%	15	66	-43.880%
2025-04-21	126.0000	127.0000	125.6500	125.6500	-13.135%	24	65	-40.231%
2025-04-16	145.1000	145.1000	144.6500	144.6500	-0.687%	2	65	-48.082%
2025-04-15	147.0000	147.0000	145.6500	145.6500	+0.663%	4	64	-48.438%
2025-04-10	144.6900	144.6900	144.6900	144.6900	-2.893%	1	63	-48.096%
2025-04-09	149.0000	149.0000	149.0000	149.0000	+12.368%	1	63	-49.597%
2025-04-07	130.0000	132.9900	130.0000	132.6000	-3.035%	7	64	-43.363%
2025-04-04	136.7500	136.7500	136.7500	136.7500	-12.954%	4	59	-45.082%
2025-03-31	155.5700	157.2500	155.5700	157.1000	-7.041%	3	61	-52.196%
2025-03-21	169.4900	169.4900	169.0000	169.0000	-0.553%	4	60	-55.562%
2025-03-19	169.9400	169.9400	169.9400	169.9400	-9.678%	1	59	-55.808%
2025-03-03	188.9700	188.9700	188.1500	188.1500	-4.734%	2	58	-60.085%
2025-02-21	197.5000	197.5000	197.5000	197.5000	-8.565%	2	57	-61.975%
2025-02-14	215.8000	216.1000	215.6500	216.0000	-0.712%	64	41	-65.231%
2025-01-08	217.7500	217.7500	217.5500	217.5500	+1.045%	2	41	-65.479%
2025-01-07	215.3000	215.3000	215.3000	215.3000	-2.358%	1	41	-65.118%
2024-11-14	220.5000	220.5000	220.5000	220.5000	+22.500%	4	40	-65.941%
2024-10-16	180.0000	180.0000	180.0000	180.0000	+11.767%	1	40	-58.278%
2024-09-25	161.0500	161.0500	161.0500	161.0500	+6.212%	1	40	-53.369%
2024-09-19	151.6300	151.6300	151.6300	151.6300	+7.539%	1	40	-50.472%
2024-09-03	139.9900	141.0000	139.9900	141.0000	-6.468%	2	40	-46.738%
2024-08-28	150.7500	150.7500	150.7500	150.7500	-2.110%	1	38	-50.182%
2024-08-23	154.0000	154.0000	154.0000	154.0000	+8.489%	20	38	-51.234%
2024-08-08	142.0500	142.0500	141.9500	141.9500	+4.683%	4	40	-47.094%
2024-08-07	136.1000	136.6000	135.4000	135.6000	-0.913%	37	40	-44.617%
2024-08-02	136.2500	136.8500	135.9500	136.8500	-7.390%	10	23	-45.122%
2024-08-01	147.7000	148.0600	147.5000	147.7700	-5.276%	16	21	-49.178%
2024-07-29	156.0000	156.0000	156.0000	156.0000	+4.881%	1	18	-51.859%
2024-07-16	148.7400	148.7400	148.7400	148.7400	+0.128%	1	17	-49.509%
2024-07-12	148.5000	148.5500	148.5000	148.5500	-6.719%	6	16	-49.445%
2024-07-05	159.2500	159.2500	159.2500	159.2500	+5.464%	2	19	-52.841%
2024-07-01	151.0000	151.0000	151.0000	151.0000	+7.100%	1	18	-50.265%
2024-06-27	140.9900	140.9900	140.9900	140.9900	+3.669%	1	19	-46.734%
2024-06-25	136.0000	136.0000	136.0000	136.0000	+0.022%	1	19	-44.779%
2024-06-24	135.9700	135.9700	135.9700	135.9700	-1.471%	10	18	-44.767%
2024-06-21	137.0000	138.0000	137.0000	138.0000	+8.919%	8	8	-45.580%
2024-06-13	126.7000	126.7000	126.7000	126.7000	-5.094%	1	4	-40.726%
2024-06-12	133.5000	133.5000	133.5000	133.5000	0.000%	3	3	-43.745%