Dark

CRM20261218C155
CRM Dec 18 2026 155.00 Call (CRM261218C00155000)
option OPRA

EOD

Sep 24, 2026

86.65-6.091%(-5.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	86.6500	86.6500	86.6500	86.6500	-6.091%	1	144	0.000%
2026-09-17	92.3000	92.3000	92.2700	92.2700	-11.576%	2	143	-6.091%
2026-09-14	104.3500	104.3500	104.3500	104.3500	-3.798%	1	145	-16.962%
2026-08-28	108.4700	108.4700	108.4700	108.4700	+13.462%	3	146	-20.116%
2026-08-27	85.0000	95.6000	85.0000	95.6000	+71.634%	191	149	-9.362%
2026-08-25	55.7000	55.7000	55.7000	55.7000	-1.416%	15	300	+55.566%
2026-08-19	53.1600	56.5000	53.1600	56.5000	+16.808%	11	306	+53.363%
2026-08-14	48.8400	48.8400	48.3700	48.3700	+3.003%	4	317	+79.140%
2026-08-13	46.9600	46.9600	46.9600	46.9600	+5.528%	1	318	+84.519%
2026-08-07	44.5000	44.5000	44.5000	44.5000	+11.809%	5	317	+94.719%
2026-08-06	39.8000	39.8000	39.8000	39.8000	-10.562%	10	322	+117.714%
2026-08-04	38.4000	44.5000	38.4000	44.5000	-3.533%	4	324	+94.719%
2026-08-03	46.1300	46.1300	46.1300	46.1300	+18.282%	5	328	+87.839%
2026-07-31	36.7700	39.5000	36.7700	39.0000	-11.364%	199	333	+122.179%
2026-07-29	39.5000	44.0000	39.5000	44.0000	+11.817%	2	195	+96.932%
2026-07-28	37.1000	39.5000	37.1000	39.3500	+21.827%	60	197	+120.203%
2026-07-27	31.1600	33.2500	31.1600	32.3000	+29.980%	5	199	+168.266%
2026-07-24	24.8500	24.8500	24.8500	24.8500	+15.743%	1	202	+248.692%
2026-07-23	22.5000	22.5000	20.4500	21.4700	-20.628%	6	202	+303.586%
2026-07-22	27.0500	27.0500	27.0500	27.0500	-16.150%	1	203	+220.333%
2026-07-17	32.2600	32.2600	32.2600	32.2600	+0.530%	1	204	+168.599%
2026-07-16	30.5700	32.0900	30.5700	32.0900	+9.410%	4	205	+170.022%
2026-07-15	29.3300	29.3300	29.3300	29.3300	-7.418%	16	207	+195.431%
2026-07-13	31.6800	31.6800	31.6800	31.6800	+25.964%	8	191	+173.516%
2026-07-10	25.6800	27.4000	25.1500	25.1500	+0.399%	7	191	+244.533%
2026-07-09	25.0500	25.0500	25.0500	25.0500	-21.102%	1	191	+245.908%
2026-07-07	31.7500	31.7500	31.7500	31.7500	+17.332%	5	191	+172.913%
2026-07-06	27.0600	27.0600	27.0600	27.0600	-4.280%	1	186	+220.214%
2026-07-02	28.2700	28.2700	28.2700	28.2700	+2.987%	5	190	+206.509%
2026-07-01	27.3500	27.4500	27.3500	27.4500	+22.819%	3	190	+215.665%
2026-06-30	22.2600	22.3500	21.0500	22.3500	-4.283%	6	189	+287.696%
2026-06-29	24.1100	24.3000	23.3500	23.3500	+2.054%	16	187	+271.092%
2026-06-26	21.9000	22.8800	21.9000	22.8800	+23.342%	6	174	+278.715%
2026-06-25	19.0000	21.0000	18.5500	18.5500	-16.101%	19	171	+367.116%
2026-06-24	20.5000	22.1100	20.5000	22.1100	+3.077%	2	165	+291.904%
2026-06-23	20.4500	21.4500	20.0500	21.4500	+12.895%	80	166	+303.963%
2026-06-22	20.4000	21.0000	18.4800	19.0000	-5.473%	14	100	+356.053%
2026-06-18	20.7700	21.6000	20.1000	20.1000	-11.062%	72	38	+331.095%
2026-06-17	25.4100	25.4100	22.6000	22.6000	-12.301%	3	38	+283.407%
2026-06-16	27.2500	27.2500	25.7500	25.7700	-12.018%	3	38	+236.244%
2026-06-12	29.2900	29.2900	29.2900	29.2900	-2.723%	2	37	+195.835%
2026-06-11	29.0000	30.1100	29.0000	30.1100	-15.183%	6	39	+187.778%
2026-06-10	35.5000	35.5000	35.5000	35.5000	+0.368%	2	36	+144.085%
2026-06-09	35.3700	35.3700	35.3700	35.3700	-14.462%	2	35	+144.982%
2026-06-08	41.1000	41.8500	41.1000	41.3500	-18.442%	7	37	+109.553%
2026-06-04	50.7000	50.7000	50.7000	50.7000	-21.420%	3	35	+70.907%
2026-06-01	64.6000	64.6000	64.5200	64.5200	+32.512%	7	32	+34.299%
2026-05-29	47.4900	48.6900	47.4900	48.6900	+25.879%	3	28	+77.963%
2026-05-28	38.6800	38.6800	38.6800	38.6800	-3.661%	2	30	+124.018%
2026-05-27	40.1500	40.1500	40.1500	40.1500	+16.885%	1	29	+115.816%
2026-05-21	34.3500	34.3500	34.3500	34.3500	+9.048%	2	29	+152.256%
2026-05-13	31.5000	31.5000	31.5000	31.5000	-19.847%	2	31	+175.079%
2026-05-08	39.5500	39.5500	39.3000	39.3000	-10.884%	2	31	+120.483%
2026-05-01	43.1000	44.1000	43.1000	44.1000	+12.071%	9	34	+96.485%
2026-04-30	39.4500	39.4500	39.3500	39.3500	-18.225%	2	34	+120.203%
2026-04-21	51.2000	51.2000	48.1200	48.1200	+13.625%	3	35	+80.071%
2026-04-17	42.6500	42.6500	42.3500	42.3500	+9.432%	3	35	+104.604%
2026-04-15	37.0000	38.7000	37.0000	38.7000	+2.980%	21	34	+123.902%
2026-04-14	37.5800	37.5800	37.5800	37.5800	+20.565%	10	33	+130.575%
2026-04-10	32.0500	32.1300	31.1700	31.1700	-42.009%	6	43	+177.992%
2026-03-18	53.7500	53.7500	53.7500	53.7500	-10.417%	2	37	+61.209%
2026-03-05	60.0000	60.0000	60.0000	60.0000	+9.111%	2	37	+44.417%
2026-03-02	54.9900	54.9900	54.9900	54.9900	+3.035%	10	35	+57.574%
2026-02-27	53.3700	53.3700	53.3700	53.3700	+19.933%	10	26	+62.357%
2026-02-23	44.5000	44.5000	44.5000	44.5000	-1.001%	2	16	+94.719%
2026-02-12	44.8000	44.9500	44.7500	44.9500	-6.936%	12	17	+92.770%
2026-02-11	48.3000	48.3000	48.3000	48.3000	-49.503%	2	9	+79.400%
2026-01-14	95.8000	95.8000	95.6500	95.6500	-16.783%	2	9	-9.409%
2025-12-05	114.1000	114.9400	114.1000	114.9400	+33.589%	6	10	-24.613%
2025-11-26	86.0400	86.0400	86.0400	86.0400	-12.204%	5	12	+0.709%
2025-11-07	98.0000	98.0000	98.0000	98.0000	-13.428%	1	12	-11.582%
2025-10-31	113.2000	113.2000	113.2000	113.2000	-0.308%	1	11	-23.454%
2025-10-28	113.8000	113.8000	113.5500	113.5500	+21.900%	2	11	-23.690%
2025-10-01	93.1500	93.1500	93.1500	93.1500	-5.479%	1	11	-6.978%
2025-09-25	98.5500	98.5500	98.5500	98.5500	-9.321%	1	11	-12.075%
2025-09-09	108.6800	108.6800	108.6800	108.6800	+3.564%	1	10	-20.271%
2025-09-05	106.0000	106.0000	104.9400	104.9400	-46.636%	3	10	-17.429%
2024-11-27	196.6500	196.6500	196.6500	196.6500	+27.861%	3	11	-55.937%
2024-10-18	153.8500	153.8500	153.8000	153.8000	+47.459%	4	11	-43.661%
2024-08-05	104.3000	104.3000	104.3000	104.3000	-19.022%	1	11	-16.922%
2024-07-08	128.7200	128.8000	128.7200	128.8000	+28.197%	2	11	-32.725%
2024-06-13	100.4700	100.4700	100.4700	100.4700	-9.666%	5	9	-13.755%
2024-06-06	111.2200	111.2200	111.2200	111.2200	+3.702%	5	9	-22.091%
2024-06-05	107.2500	107.2500	107.2500	107.2500	+11.719%	1	9	-19.207%
2024-05-31	96.0000	96.0000	96.0000	96.0000	+6.667%	2	10	-9.740%
2024-05-30	90.0000	90.0000	90.0000	90.0000	-37.177%	2	9	-3.722%
2024-04-29	143.2600	143.2600	143.2600	143.2600	-16.821%	4	7	-39.516%
2024-03-12	172.2300	172.2300	172.2300	172.2300	-1.572%	6	7	-49.689%
2024-03-08	174.9800	174.9800	174.9800	174.9800	0.000%	8	0	-50.480%