Dark

CRM20261218C150
CRM Dec 18 2026 150.00 Call (CRM261218C00150000)
option OPRA

EOD

Sep 23, 2026

90.00+6.132%(+5.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	89.9500	90.0000	89.9500	90.0000	+6.132%	8	321	0.000%
2026-09-22	83.2100	84.8000	83.2100	84.8000	-16.903%	4	318	+6.132%
2026-09-16	102.0500	102.0500	102.0500	102.0500	-6.531%	1	317	-11.808%
2026-09-14	109.1800	109.1800	109.1800	109.1800	+6.569%	1	318	-17.567%
2026-09-08	102.4500	102.4500	102.4500	102.4500	-6.643%	1	319	-12.152%
2026-09-01	109.7400	109.7400	109.7400	109.7400	-3.381%	1,500	318	-17.988%
2026-08-31	108.6900	113.5800	108.6900	113.5800	+7.171%	2	1,818	-20.761%
2026-08-27	96.5500	105.9800	96.5500	105.9800	+77.819%	8	1,819	-15.078%
2026-08-26	59.6000	59.6000	59.6000	59.6000	-0.865%	1	1,816	+51.007%
2026-08-25	60.0000	60.1200	59.8800	60.1200	-3.499%	7	1,816	+49.701%
2026-08-21	62.5900	62.5900	62.3000	62.3000	+1.698%	4	1,820	+44.462%
2026-08-20	61.2600	61.2600	61.2600	61.2600	+7.398%	1	1,817	+46.915%
2026-08-19	57.0400	57.0400	57.0400	57.0400	+2.222%	2	1,816	+57.784%
2026-08-13	55.8000	55.8000	55.8000	55.8000	+28.246%	2	1,817	+61.290%
2026-08-06	43.1700	43.5100	43.1700	43.5100	-16.085%	3	1,817	+106.849%
2026-08-05	51.5400	51.8500	51.5400	51.8500	+9.968%	2	1,820	+73.578%
2026-08-04	47.1500	47.1500	47.1500	47.1500	-7.185%	1	1,822	+90.880%
2026-08-03	47.8000	50.8000	47.8000	50.8000	+18.830%	2	1,822	+77.165%
2026-07-31	42.8500	42.8500	42.7500	42.7500	+11.765%	6	1,824	+110.526%
2026-07-30	41.4500	41.4500	38.2500	38.2500	-20.313%	5	1,826	+135.294%
2026-07-29	45.0000	48.0000	45.0000	48.0000	+12.228%	21	1,823	+87.500%
2026-07-28	41.0000	43.1500	41.0000	42.7700	+20.039%	112	1,824	+110.428%
2026-07-27	34.0400	37.1500	34.0400	35.6300	+27.478%	27	1,860	+152.596%
2026-07-24	26.6800	28.6500	26.6800	27.9500	+16.458%	42	1,846	+222.004%
2026-07-23	27.0500	27.0500	23.1000	24.0000	-14.286%	60	1,840	+275.000%
2026-07-22	30.3400	30.3400	28.0000	28.0000	-17.086%	20	1,800	+221.429%
2026-07-21	32.8000	33.7700	32.2400	33.7700	-9.220%	28	1,799	+166.509%
2026-07-20	37.2000	37.2000	37.2000	37.2000	+8.931%	2	1,780	+141.935%
2026-07-17	36.0000	36.0000	34.1500	34.1500	+10.375%	4	1,780	+163.543%
2026-07-15	32.3500	32.8800	30.9400	30.9400	-3.913%	5	1,782	+190.886%
2026-07-14	32.2000	32.2000	32.2000	32.2000	+12.982%	1	1,780	+179.503%
2026-07-10	28.5000	28.5000	28.5000	28.5000	-18.571%	1	1,781	+215.789%
2026-07-07	33.5000	35.0000	33.1100	35.0000	+16.900%	12	1,782	+157.143%
2026-07-06	28.9000	29.9400	28.9000	29.9400	-3.946%	11	1,786	+200.601%
2026-07-02	30.6000	31.1700	30.3800	31.1700	+1.037%	9	1,776	+188.739%
2026-07-01	29.8500	30.8500	29.3000	30.8500	+24.395%	24	1,776	+191.734%
2026-06-30	25.2500	25.2500	23.5100	24.8000	-5.163%	7	1,770	+262.903%
2026-06-29	26.6200	28.2000	25.8800	26.1500	+4.600%	18	1,770	+244.168%
2026-06-26	24.3000	25.3500	24.3000	25.0000	+16.822%	10	1,760	+260.000%
2026-06-25	21.5000	21.9000	21.3000	21.4000	-11.934%	9	1,764	+320.561%
2026-06-24	24.5300	24.5300	23.4000	24.3000	+3.448%	1,514	1,761	+270.370%
2026-06-23	22.3700	24.5000	22.3700	23.4900	+9.256%	17	261	+283.142%
2026-06-22	22.1300	22.1300	20.3000	21.5000	-5.203%	8	249	+318.605%
2026-06-18	21.4500	23.7500	21.4500	22.6800	-12.769%	26	223	+296.825%
2026-06-17	27.0000	27.0000	25.2500	26.0000	-9.408%	5	223	+246.154%
2026-06-16	29.7200	29.7200	28.7000	28.7000	-11.420%	3	223	+213.589%
2026-06-12	32.4000	32.4000	32.4000	32.4000	-1.639%	1	222	+177.778%
2026-06-11	33.9000	33.9000	32.9400	32.9400	-11.452%	15	221	+173.224%
2026-06-09	37.2000	37.2000	37.2000	37.2000	-16.498%	3	209	+141.935%
2026-06-08	45.0000	45.0000	44.5500	44.5500	-5.714%	3	212	+102.020%
2026-06-05	47.2500	47.2500	47.2500	47.2500	-9.742%	1	212	+90.476%
2026-06-03	52.3500	52.3500	52.3500	52.3500	-10.283%	3	213	+71.920%
2026-06-02	58.3500	58.3500	58.3500	58.3500	-14.631%	2	210	+54.242%
2026-06-01	64.1200	68.3700	64.1200	68.3500	+28.938%	6	210	+31.675%
2026-05-29	49.0800	53.0100	49.0800	53.0100	+24.847%	5	209	+69.779%
2026-05-28	38.3500	42.8500	38.3500	42.4600	+0.260%	3	211	+111.964%
2026-05-27	44.4500	44.4500	42.3500	42.3500	-5.469%	4	211	+112.515%
2026-05-26	44.8000	44.8000	44.8000	44.8000	+13.937%	4	210	+100.893%
2026-05-21	38.8700	39.3200	38.8700	39.3200	-17.516%	2	210	+128.891%
2026-05-19	47.6700	47.6700	47.6700	47.6700	+10.143%	150	208	+88.798%
2026-05-18	41.0000	43.6700	41.0000	43.2800	+24.547%	31	357	+107.948%
2026-05-14	34.0000	34.7500	34.0000	34.7500	+3.085%	160	357	+158.993%
2026-05-13	36.0500	36.0500	33.4500	33.7100	-12.328%	5	193	+166.983%
2026-05-12	40.2200	40.2200	38.4500	38.4500	-20.062%	2	193	+134.070%
2026-05-07	47.2800	49.9000	47.2800	48.1000	0.000%	9	193	+87.110%
2026-05-05	46.0000	48.1000	46.0000	48.1000	-3.800%	2	190	+87.110%
2026-05-04	50.0000	50.0000	50.0000	50.0000	+4.932%	1	191	+80.000%
2026-05-01	45.8000	47.6500	45.8000	47.6500	+13.588%	3	187	+88.877%
2026-04-30	41.5000	41.9500	41.5000	41.9500	-9.219%	2	187	+114.541%
2026-04-27	46.7800	46.7800	46.2100	46.2100	+16.839%	101	186	+94.763%
2026-04-23	39.0000	39.6500	39.0000	39.5500	-24.810%	8	85	+127.560%
2026-04-21	53.7000	53.7000	52.1000	52.6000	+8.678%	4	79	+71.103%
2026-04-20	48.4000	48.4000	48.4000	48.4000	+5.447%	1	79	+85.950%
2026-04-17	48.7000	48.7000	45.9000	45.9000	+1.549%	2	78	+96.078%
2026-04-16	45.1000	45.2000	45.1000	45.2000	+13.170%	2	76	+99.115%
2026-04-14	40.1800	40.1800	39.9400	39.9400	+17.471%	22	74	+125.338%
2026-04-10	34.0000	34.0000	34.0000	34.0000	-12.145%	2	66	+164.706%
2026-04-09	37.2400	38.7000	37.1600	38.7000	-22.211%	6	64	+132.558%
2026-04-02	49.7500	49.7500	49.7500	49.7500	+7.568%	1	57	+80.905%
2026-03-27	46.2500	46.2500	46.2500	46.2500	-1.070%	1	57	+94.595%
2026-03-25	48.8000	48.8000	46.7500	46.7500	-4.162%	3	57	+92.513%
2026-03-24	49.6000	49.6000	48.7800	48.7800	-15.091%	4	57	+84.502%
2026-03-18	57.4500	57.4500	57.4500	57.4500	-7.339%	2	58	+56.658%
2026-03-17	62.0000	62.0000	62.0000	62.0000	+11.211%	1	56	+45.161%
2026-03-13	56.0700	56.0700	55.7500	55.7500	-14.006%	2	55	+61.435%
2026-03-12	64.8300	64.8300	64.8300	64.8300	+14.339%	1	56	+38.825%
2026-03-11	56.6500	56.7000	56.6500	56.7000	-12.202%	2	56	+58.730%
2026-03-05	65.2000	65.2000	64.3700	64.5800	+8.247%	9	55	+39.362%
2026-03-03	59.6600	59.6600	59.6600	59.6600	+4.851%	1	53	+50.855%
2026-02-27	56.9000	56.9000	56.9000	56.9000	-9.539%	10	52	+58.172%
2026-02-26	60.0000	62.9000	60.0000	62.9000	+36.709%	6	49	+43.084%
2026-02-23	46.0100	46.0100	46.0100	46.0100	-11.349%	1	47	+95.610%
2026-02-19	52.2500	53.6000	51.9000	51.9000	-4.858%	9	47	+73.410%
2026-02-18	54.5500	54.5500	54.5500	54.5500	+6.856%	1	38	+64.986%
2026-02-17	50.9500	51.0500	50.9500	51.0500	+6.354%	10	37	+76.298%
2026-02-12	47.8000	48.0000	47.8000	48.0000	-20.000%	4	37	+87.500%
2026-02-10	60.9000	60.9000	60.0000	60.0000	+1.816%	5	35	+50.000%
2026-02-09	59.2000	59.2000	58.9300	58.9300	+7.302%	2	39	+52.724%
2026-02-06	54.9200	54.9200	54.9200	54.9200	-2.121%	1	39	+63.875%
2026-02-05	56.1100	56.1100	56.1100	56.1100	-4.167%	1	39	+60.399%
2026-02-03	58.5500	58.5500	58.5500	58.5500	-18.511%	4	39	+53.715%
2026-02-02	71.8500	71.8500	71.8500	71.8500	+1.055%	1	35	+25.261%
2026-01-29	71.1000	71.1000	71.1000	71.1000	-40.750%	1	35	+26.582%
2026-01-08	120.0000	120.0000	120.0000	120.0000	+6.904%	1	35	-25.000%
2025-12-16	112.2500	112.2500	112.2500	112.2500	-5.870%	1	36	-19.822%
2025-12-05	119.2500	119.2500	119.2500	119.2500	+32.529%	5	36	-24.528%
2025-11-26	89.9800	89.9800	89.9800	89.9800	-10.065%	5	32	+0.022%
2025-11-17	100.0500	100.0500	100.0500	100.0500	-6.171%	2	32	-10.045%
2025-11-12	106.6300	106.6300	106.6300	106.6300	+6.248%	1	32	-15.596%
2025-11-10	100.3600	100.3600	100.3600	100.3600	+0.915%	1	32	-10.323%
2025-11-07	99.4500	99.4500	99.4500	99.4500	-0.401%	1	31	-9.502%
2025-11-06	99.5000	99.8500	99.4000	99.8500	-13.997%	4	30	-9.865%
2025-11-04	116.0500	116.1000	116.0500	116.1000	-0.684%	2	28	-22.481%
2025-10-23	116.9000	116.9000	116.9000	116.9000	-2.583%	1	27	-23.011%
2025-10-21	120.0000	120.0000	120.0000	120.0000	+6.289%	1	27	-25.000%
2025-10-17	112.9000	112.9000	112.9000	112.9000	-1.826%	1	27	-20.283%
2025-10-16	115.0000	115.0000	115.0000	115.0000	+15.000%	1	26	-21.739%
2025-10-15	100.0000	100.0000	100.0000	100.0000	+3.627%	1	26	-10.000%
2025-10-01	96.5000	96.5000	96.5000	96.5000	-4.455%	1	25	-6.736%
2025-09-30	101.0000	101.0000	101.0000	101.0000	-7.424%	1	25	-10.891%
2025-09-22	109.2900	109.2900	109.1000	109.1000	+2.029%	3	24	-17.507%
2025-09-11	106.3500	106.9300	106.3500	106.9300	+10.408%	3	24	-15.833%
2025-09-04	96.8500	96.8500	96.8500	96.8500	-6.740%	2	21	-7.073%
2025-08-15	101.0000	103.8500	101.0000	103.8500	+8.177%	14	20	-13.337%
2025-08-14	96.0000	96.0000	96.0000	96.0000	-26.968%	2	20	-6.250%
2025-06-26	131.4500	131.4500	131.4500	131.4500	-2.398%	1	18	-31.533%
2025-06-06	134.6800	134.6800	134.6800	134.6800	-12.608%	4	17	-33.175%
2025-05-16	154.1100	154.1100	154.1100	154.1100	-0.039%	6	19	-41.600%
2025-05-15	154.1700	154.1700	154.1700	154.1700	+26.473%	1	19	-41.623%
2025-04-15	121.7600	121.9100	121.7600	121.9000	-15.377%	5	20	-26.169%
2025-03-21	142.4300	144.0500	142.2500	144.0500	-24.644%	36	20	-37.522%
2024-11-15	191.1600	191.1600	191.1600	191.1600	+31.744%	2	24	-52.919%
2024-10-03	145.1000	145.1000	145.1000	145.1000	+22.820%	2	25	-37.974%
2024-09-04	117.8700	118.1400	117.8700	118.1400	-10.824%	3	25	-23.819%
2024-08-27	132.4800	132.4800	132.4800	132.4800	+1.246%	2	22	-32.065%
2024-08-15	131.3500	131.3500	130.8500	130.8500	+16.830%	3	21	-31.219%
2024-08-07	112.0000	112.0000	112.0000	112.0000	+1.818%	4	23	-19.643%
2024-08-05	110.0000	110.0000	110.0000	110.0000	-1.786%	1	23	-18.182%
2024-08-02	112.0000	112.0000	112.0000	112.0000	-13.945%	2	24	-19.643%
2024-07-29	131.5500	131.5500	130.1500	130.1500	+7.296%	3	25	-30.849%
2024-07-24	121.3000	121.3000	121.3000	121.3000	-3.347%	5	25	-25.804%
2024-07-16	125.5000	125.5000	125.5000	125.5000	+1.047%	1	30	-28.287%
2024-07-12	124.2000	124.2000	124.2000	124.2000	+5.254%	1	31	-27.536%
2024-07-10	118.8600	118.8600	118.0000	118.0000	-4.182%	4	30	-23.729%
2024-07-09	123.1500	123.1500	123.1500	123.1500	-5.992%	1	28	-26.918%
2024-07-03	131.0000	131.0000	131.0000	131.0000	+2.729%	1	27	-31.298%
2024-06-27	127.5200	127.5200	127.5200	127.5200	+13.857%	1	27	-29.423%
2024-06-24	114.3000	114.3000	112.0000	112.0000	+7.280%	2	27	-19.643%
2024-06-17	104.4000	104.4000	104.4000	104.4000	-0.770%	1	29	-13.793%
2024-06-14	106.0200	106.0200	105.2100	105.2100	+1.037%	18	28	-14.457%
2024-06-13	104.1300	104.1300	104.1300	104.1300	-9.057%	5	28	-13.570%
2024-06-10	114.5000	114.5000	114.5000	114.5000	-3.943%	1	23	-21.397%
2024-06-06	119.2000	119.2000	119.2000	119.2000	+4.745%	1	22	-24.497%
2024-06-04	113.8000	113.8000	113.8000	113.8000	+5.664%	2	23	-20.914%
2024-06-03	107.7000	107.7000	107.7000	107.7000	+4.563%	1	21	-16.435%
2024-05-31	97.4200	103.0000	97.4200	103.0000	+11.472%	10	20	-12.621%
2024-05-30	99.0000	99.0000	90.1000	92.4000	-38.792%	8	18	-2.597%
2024-05-23	150.9600	150.9600	150.9600	150.9600	-4.787%	5	5	-40.382%
2024-05-20	158.5500	158.5500	158.5500	158.5500	+7.667%	1	5	-43.236%
2024-04-29	147.2600	147.2600	147.2600	147.2600	0.000%	4	4	-38.884%