Dark

CRM20261218C160
CRM Dec 18 2026 160.00 Call (CRM261218C00160000)
option OPRA

EOD

Aug 13, 2026

47.80+6.222%(+2.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	47.8000	47.8000	47.8000	47.8000	+6.222%	2	307	0.000%
2026-08-10	44.5000	45.0000	44.5000	45.0000	+5.882%	12	305	+6.222%
2026-08-07	41.5000	43.8000	41.4500	42.5000	+13.636%	14	309	+12.471%
2026-08-06	37.4000	37.4000	37.4000	37.4000	-9.988%	1	315	+27.807%
2026-08-05	41.5500	41.5500	41.5500	41.5500	+4.528%	1	314	+15.042%
2026-08-03	43.2900	43.2900	39.7500	39.7500	+15.788%	2	314	+20.252%
2026-07-31	31.9500	34.3300	31.9500	34.3300	-7.216%	2	316	+39.237%
2026-07-29	37.4400	37.4400	36.5100	37.0000	+3.064%	7	318	+29.189%
2026-07-28	35.5000	35.9000	35.5000	35.9000	+20.632%	2	322	+33.148%
2026-07-27	25.3800	30.0000	25.3800	29.7600	+33.693%	34	321	+60.618%
2026-07-24	21.2300	22.3500	21.2300	22.2600	+15.397%	10	375	+114.735%
2026-07-23	20.9800	20.9800	18.2400	19.2900	-13.691%	168	324	+147.797%
2026-07-22	23.4400	23.4400	22.3500	22.3500	-18.875%	3	348	+113.870%
2026-07-21	27.5000	27.5500	27.2000	27.5500	-8.167%	17	349	+73.503%
2026-07-20	30.0000	30.0000	30.0000	30.0000	+1.937%	1	346	+59.333%
2026-07-16	29.5000	30.0000	29.4300	29.4300	+13.192%	5	346	+62.419%
2026-07-15	29.0000	29.0000	26.0000	26.0000	+9.244%	6	347	+83.846%
2026-07-14	22.4800	23.8000	22.4800	23.8000	-15.000%	2	347	+100.840%
2026-07-13	25.1500	28.0000	25.1500	28.0000	+27.563%	12	346	+70.714%
2026-07-10	24.1600	24.4000	21.9500	21.9500	-3.728%	4	340	+117.768%
2026-07-09	22.5000	23.0000	22.5000	22.8000	-9.881%	17	339	+109.649%
2026-07-08	25.2700	25.3000	25.2700	25.3000	-12.000%	2	349	+88.933%
2026-07-07	27.2500	29.0000	27.2500	28.7500	+14.087%	9	348	+66.261%
2026-07-06	23.3600	26.1500	23.3600	25.2000	-2.703%	12	348	+89.683%
2026-07-02	24.5000	25.9000	24.5000	25.9000	+3.600%	9	351	+84.556%
2026-07-01	23.3000	25.0000	23.3000	25.0000	+25.000%	139	351	+91.200%
2026-06-30	20.0000	20.3500	18.9000	20.0000	-5.660%	19	294	+139.000%
2026-06-29	22.1700	22.5000	21.1500	21.2000	+0.713%	45	279	+125.472%
2026-06-26	18.7000	21.0500	18.7000	21.0500	+23.824%	26	268	+127.078%
2026-06-25	17.7000	18.6500	16.9500	17.0000	-11.458%	21	265	+181.176%
2026-06-24	19.8900	19.8900	19.1000	19.2000	-3.275%	17	253	+148.958%
2026-06-23	18.7500	20.1500	18.3700	19.8500	+19.578%	58	256	+140.806%
2026-06-22	17.0100	18.9000	16.3000	16.6000	-9.881%	7	254	+187.952%
2026-06-18	18.5000	19.4100	17.9000	18.4200	-7.530%	54	182	+159.501%
2026-06-17	22.8000	23.0500	19.9200	19.9200	-14.872%	45	182	+139.960%
2026-06-16	24.6300	24.8000	23.2000	23.4000	-11.798%	10	182	+104.274%
2026-06-15	28.6500	28.6500	26.5300	26.5300	+3.230%	21	173	+80.173%
2026-06-12	26.6000	26.6000	24.9400	25.7000	-4.283%	7	160	+85.992%
2026-06-11	26.4500	26.8500	26.4500	26.8500	-43.828%	3	158	+78.026%
2026-06-04	47.8000	47.8000	47.8000	47.8000	-9.367%	2	157	0.000%
2026-06-02	51.8000	52.7400	51.8000	52.7400	-13.356%	2	157	-9.367%
2026-06-01	55.0000	60.9000	55.0000	60.8700	+31.327%	5	155	-21.472%
2026-05-29	42.3700	46.3500	42.3700	46.3500	+34.934%	10	156	+3.128%
2026-05-28	35.5800	35.6000	34.2400	34.3500	-5.320%	5	150	+39.156%
2026-05-27	39.0400	39.0400	36.2800	36.2800	-0.739%	11	148	+31.753%
2026-05-22	37.6000	37.6000	36.5500	36.5500	+9.235%	153	290	+30.780%
2026-05-21	33.1800	33.5000	33.1300	33.4600	-7.697%	4	290	+42.857%
2026-05-20	36.2500	36.2500	36.2500	36.2500	-2.423%	150	290	+31.862%
2026-05-18	37.1500	37.1500	37.1500	37.1500	+7.153%	1	141	+28.668%
2026-05-15	34.7100	34.7100	34.6700	34.6700	+17.327%	13	141	+37.871%
2026-05-14	29.9200	29.9200	29.5500	29.5500	+4.602%	3	131	+61.760%
2026-05-13	29.5200	29.5200	27.7500	28.2500	-32.738%	4	129	+69.204%
2026-05-07	42.0000	42.0000	42.0000	42.0000	+7.692%	1	129	+13.810%
2026-05-06	40.9500	40.9500	39.0000	39.0000	-7.032%	4	130	+22.564%
2026-05-05	41.9500	41.9500	41.9500	41.9500	+4.224%	4	131	+13.945%
2026-04-28	40.2500	40.2500	40.2500	40.2500	-0.124%	1	127	+18.758%
2026-04-27	40.3000	40.3000	40.3000	40.3000	+13.043%	1	127	+18.610%
2026-04-24	35.6500	35.6500	35.6500	35.6500	+5.724%	1	127	+34.081%
2026-04-23	35.6200	35.6200	33.0000	33.7200	-25.448%	12	128	+41.756%
2026-04-22	45.2300	45.2300	45.2300	45.2300	-1.137%	30	124	+5.682%
2026-04-21	45.8000	45.8000	45.7500	45.7500	+14.090%	2	94	+4.481%
2026-04-16	40.0000	40.3000	40.0000	40.1000	+14.604%	7	93	+19.202%
2026-04-15	36.0000	36.0000	34.9900	34.9900	+0.114%	36	93	+36.610%
2026-04-14	36.1000	36.1000	34.9500	34.9500	+22.546%	5	57	+36.767%
2026-04-10	28.3600	28.5200	28.3600	28.5200	-11.894%	5	58	+67.602%
2026-04-09	30.5700	32.3700	30.5700	32.3700	-13.171%	29	55	+47.668%
2026-04-08	40.4700	40.4700	37.2800	37.2800	-10.428%	4	35	+28.219%
2026-03-30	41.6200	41.6200	41.6200	41.6200	+6.119%	1	31	+14.849%
2026-03-27	39.2200	39.2200	39.2200	39.2200	-0.659%	1	30	+21.877%
2026-03-25	40.0200	40.0200	39.4800	39.4800	-20.723%	2	30	+21.074%
2026-02-13	49.8000	49.8000	49.8000	49.8000	+14.747%	2	30	-4.016%
2026-02-11	43.4000	43.4000	43.4000	43.4000	-15.548%	2	30	+10.138%
2026-02-09	51.3900	51.3900	51.3900	51.3900	+4.942%	2	28	-6.986%
2026-02-06	48.9700	48.9700	48.9700	48.9700	+1.261%	1	28	-2.389%
2026-02-05	51.0200	51.0200	48.3600	48.3600	-38.707%	3	29	-1.158%
2026-01-16	78.8300	79.3000	78.8300	78.9000	-10.595%	3	26	-39.417%
2026-01-14	91.5500	91.5500	88.2500	88.2500	-17.446%	6	26	-45.836%
2025-12-08	106.9000	106.9000	106.9000	106.9000	-3.529%	1	24	-55.285%
2025-12-05	110.8100	110.8100	110.8100	110.8100	+23.369%	5	24	-56.863%
2025-12-03	89.8200	89.8200	89.8200	89.8200	+3.838%	1	28	-46.782%
2025-12-01	86.5000	86.5000	86.5000	86.5000	+4.785%	1	28	-44.740%
2025-11-26	82.6800	82.6800	82.5500	82.5500	-5.115%	6	21	-42.096%
2025-11-25	87.0000	87.0000	87.0000	87.0000	+5.583%	1	21	-45.057%
2025-11-19	82.1100	82.4000	82.1100	82.4000	-9.847%	26	20	-41.990%
2025-11-06	91.6500	91.6500	91.4000	91.4000	-12.435%	2	9	-47.702%
2025-10-29	104.3800	104.3800	104.3800	104.3800	-5.964%	3	9	-54.206%
2025-10-28	111.0000	111.0000	111.0000	111.0000	+8.824%	1	9	-56.937%
2025-10-20	102.0000	102.0000	102.0000	102.0000	+4.615%	1	9	-53.137%
2025-10-17	103.0000	103.0000	97.5000	97.5000	-1.515%	2	10	-50.974%
2025-10-16	107.5000	107.7000	99.0000	99.0000	+1.852%	13	10	-51.717%
2025-09-29	97.2000	97.2000	97.2000	97.2000	+2.208%	2	10	-50.823%
2025-09-26	95.1000	95.1000	95.1000	95.1000	-6.120%	1	12	-49.737%
2025-09-22	101.1500	101.3000	101.1500	101.3000	-2.078%	5	13	-52.813%
2025-08-28	103.4500	103.4500	103.4500	103.4500	+7.738%	1	14	-53.794%
2025-08-18	96.0200	96.0200	96.0200	96.0200	-5.863%	2	14	-50.219%
2025-08-06	102.4900	102.4900	102.0000	102.0000	-7.399%	2	12	-53.137%
2025-07-16	110.2000	110.2000	110.1500	110.1500	+4.885%	2	12	-56.605%
2025-04-04	105.0200	105.0200	105.0200	105.0200	-22.092%	2	13	-54.485%
2025-03-21	134.8000	134.8000	134.7000	134.8000	+4.133%	20	13	-64.540%
2024-09-30	129.4500	129.4500	129.4500	129.4500	+6.710%	3	10	-63.075%
2024-08-29	121.3100	121.3100	121.3100	121.3100	+21.310%	1	10	-60.597%
2024-08-05	100.0000	100.0000	100.0000	100.0000	-20.635%	1	9	-52.200%
2024-07-26	126.0000	126.0000	126.0000	126.0000	+5.061%	2	10	-62.063%
2024-07-02	119.9300	119.9300	119.9300	119.9300	+11.046%	4	10	-60.143%
2024-06-20	104.9500	108.0000	104.9500	108.0000	+11.917%	4	11	-55.741%
2024-06-13	97.8600	97.8600	96.5000	96.5000	-7.850%	2	15	-50.466%
2024-06-12	105.0000	105.0000	104.7200	104.7200	-2.423%	6	13	-54.354%
2024-06-06	107.3200	107.3200	107.3200	107.3200	+3.561%	5	7	-55.460%
2024-06-03	103.6300	103.6300	103.6300	103.6300	+4.963%	4	12	-53.874%
2024-05-31	98.7300	98.7300	98.7300	98.7300	+14.669%	2	8	-51.585%
2024-05-30	93.0000	93.0000	86.1000	86.1000	-43.089%	3	8	-44.483%
2024-05-15	144.8000	151.2900	144.8000	151.2900	+8.296%	6	5	-68.405%
2024-05-03	139.7000	139.7000	139.7000	139.7000	0.000%	2	1	-65.784%