Dark

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

Inactive

Sep 3, 2026

108.00+4.126%(+4.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	108.0000	108.0000	108.0000	108.0000	+4.126%	1	257	0.000%
2026-08-28	100.0000	103.7200	100.0000	103.7200	+12.678%	5	258	+4.126%
2026-08-27	77.9000	92.0500	76.8500	92.0500	+74.172%	27	260	+17.328%
2026-08-26	51.4000	52.8500	51.4000	52.8500	-0.658%	2	285	+104.352%
2026-08-25	53.5000	53.5000	53.2000	53.2000	-2.260%	3	283	+103.008%
2026-08-21	55.3500	55.3500	54.4300	54.4300	+2.698%	17	282	+98.420%
2026-08-19	54.0500	54.0500	53.0000	53.0000	+16.740%	7	299	+103.774%
2026-08-18	45.2000	45.4000	45.2000	45.4000	+15.228%	30	305	+137.885%
2026-08-17	41.0000	41.0000	39.4000	39.4000	-17.573%	4	305	+174.112%
2026-08-13	47.8000	47.8000	47.8000	47.8000	+6.222%	2	307	+125.941%
2026-08-10	44.5000	45.0000	44.5000	45.0000	+5.882%	12	305	+140.000%
2026-08-07	41.5000	43.8000	41.4500	42.5000	+13.636%	14	309	+154.118%
2026-08-06	37.4000	37.4000	37.4000	37.4000	-9.988%	1	315	+188.770%
2026-08-05	41.5500	41.5500	41.5500	41.5500	+4.528%	1	314	+159.928%
2026-08-03	43.2900	43.2900	39.7500	39.7500	+15.788%	2	314	+171.698%
2026-07-31	31.9500	34.3300	31.9500	34.3300	-7.216%	2	316	+214.594%
2026-07-29	37.4400	37.4400	36.5100	37.0000	+3.064%	7	318	+191.892%
2026-07-28	35.5000	35.9000	35.5000	35.9000	+20.632%	2	322	+200.836%
2026-07-27	25.3800	30.0000	25.3800	29.7600	+33.693%	34	321	+262.903%
2026-07-24	21.2300	22.3500	21.2300	22.2600	+15.397%	10	375	+385.175%
2026-07-23	20.9800	20.9800	18.2400	19.2900	-13.691%	168	324	+459.876%
2026-07-22	23.4400	23.4400	22.3500	22.3500	-18.875%	3	348	+383.221%
2026-07-21	27.5000	27.5500	27.2000	27.5500	-8.167%	17	349	+292.015%
2026-07-20	30.0000	30.0000	30.0000	30.0000	+1.937%	1	346	+260.000%
2026-07-16	29.5000	30.0000	29.4300	29.4300	+13.192%	5	346	+266.972%
2026-07-15	29.0000	29.0000	26.0000	26.0000	+9.244%	6	347	+315.385%
2026-07-14	22.4800	23.8000	22.4800	23.8000	-15.000%	2	347	+353.782%
2026-07-13	25.1500	28.0000	25.1500	28.0000	+27.563%	12	346	+285.714%
2026-07-10	24.1600	24.4000	21.9500	21.9500	-3.728%	4	340	+392.027%
2026-07-09	22.5000	23.0000	22.5000	22.8000	-9.881%	17	339	+373.684%
2026-07-08	25.2700	25.3000	25.2700	25.3000	-12.000%	2	349	+326.877%
2026-07-07	27.2500	29.0000	27.2500	28.7500	+14.087%	9	348	+275.652%
2026-07-06	23.3600	26.1500	23.3600	25.2000	-2.703%	12	348	+328.571%
2026-07-02	24.5000	25.9000	24.5000	25.9000	+3.600%	9	351	+316.988%
2026-07-01	23.3000	25.0000	23.3000	25.0000	+25.000%	139	351	+332.000%
2026-06-30	20.0000	20.3500	18.9000	20.0000	-5.660%	19	294	+440.000%
2026-06-29	22.1700	22.5000	21.1500	21.2000	+0.713%	45	279	+409.434%
2026-06-26	18.7000	21.0500	18.7000	21.0500	+23.824%	26	268	+413.064%
2026-06-25	17.7000	18.6500	16.9500	17.0000	-11.458%	21	265	+535.294%
2026-06-24	19.8900	19.8900	19.1000	19.2000	-3.275%	17	253	+462.500%
2026-06-23	18.7500	20.1500	18.3700	19.8500	+19.578%	58	256	+444.081%
2026-06-22	17.0100	18.9000	16.3000	16.6000	-9.881%	7	254	+550.602%
2026-06-18	18.5000	19.4100	17.9000	18.4200	-7.530%	54	182	+486.319%
2026-06-17	22.8000	23.0500	19.9200	19.9200	-14.872%	45	182	+442.169%
2026-06-16	24.6300	24.8000	23.2000	23.4000	-11.798%	10	182	+361.538%
2026-06-15	28.6500	28.6500	26.5300	26.5300	+3.230%	21	173	+307.086%
2026-06-12	26.6000	26.6000	24.9400	25.7000	-4.283%	7	160	+320.233%
2026-06-11	26.4500	26.8500	26.4500	26.8500	-43.828%	3	158	+302.235%
2026-06-04	47.8000	47.8000	47.8000	47.8000	-9.367%	2	157	+125.941%
2026-06-02	51.8000	52.7400	51.8000	52.7400	-13.356%	2	157	+104.778%
2026-06-01	55.0000	60.9000	55.0000	60.8700	+31.327%	5	155	+77.427%
2026-05-29	42.3700	46.3500	42.3700	46.3500	+34.934%	10	156	+133.010%
2026-05-28	35.5800	35.6000	34.2400	34.3500	-5.320%	5	150	+214.410%
2026-05-27	39.0400	39.0400	36.2800	36.2800	-0.739%	11	148	+197.685%
2026-05-22	37.6000	37.6000	36.5500	36.5500	+9.235%	153	290	+195.486%
2026-05-21	33.1800	33.5000	33.1300	33.4600	-7.697%	4	290	+222.773%
2026-05-20	36.2500	36.2500	36.2500	36.2500	-2.423%	150	290	+197.931%
2026-05-18	37.1500	37.1500	37.1500	37.1500	+7.153%	1	141	+190.713%
2026-05-15	34.7100	34.7100	34.6700	34.6700	+17.327%	13	141	+211.509%
2026-05-14	29.9200	29.9200	29.5500	29.5500	+4.602%	3	131	+265.482%
2026-05-13	29.5200	29.5200	27.7500	28.2500	-32.738%	4	129	+282.301%
2026-05-07	42.0000	42.0000	42.0000	42.0000	+7.692%	1	129	+157.143%
2026-05-06	40.9500	40.9500	39.0000	39.0000	-7.032%	4	130	+176.923%
2026-05-05	41.9500	41.9500	41.9500	41.9500	+4.224%	4	131	+157.449%
2026-04-28	40.2500	40.2500	40.2500	40.2500	-0.124%	1	127	+168.323%
2026-04-27	40.3000	40.3000	40.3000	40.3000	+13.043%	1	127	+167.990%
2026-04-24	35.6500	35.6500	35.6500	35.6500	+5.724%	1	127	+202.945%
2026-04-23	35.6200	35.6200	33.0000	33.7200	-25.448%	12	128	+220.285%
2026-04-22	45.2300	45.2300	45.2300	45.2300	-1.137%	30	124	+138.780%
2026-04-21	45.8000	45.8000	45.7500	45.7500	+14.090%	2	94	+136.066%
2026-04-16	40.0000	40.3000	40.0000	40.1000	+14.604%	7	93	+169.327%
2026-04-15	36.0000	36.0000	34.9900	34.9900	+0.114%	36	93	+208.660%
2026-04-14	36.1000	36.1000	34.9500	34.9500	+22.546%	5	57	+209.013%
2026-04-10	28.3600	28.5200	28.3600	28.5200	-11.894%	5	58	+278.682%
2026-04-09	30.5700	32.3700	30.5700	32.3700	-13.171%	29	55	+233.642%
2026-04-08	40.4700	40.4700	37.2800	37.2800	-10.428%	4	35	+189.700%
2026-03-30	41.6200	41.6200	41.6200	41.6200	+6.119%	1	31	+159.491%
2026-03-27	39.2200	39.2200	39.2200	39.2200	-0.659%	1	30	+175.370%
2026-03-25	40.0200	40.0200	39.4800	39.4800	-20.723%	2	30	+173.556%
2026-02-13	49.8000	49.8000	49.8000	49.8000	+14.747%	2	30	+116.867%
2026-02-11	43.4000	43.4000	43.4000	43.4000	-15.548%	2	30	+148.848%
2026-02-09	51.3900	51.3900	51.3900	51.3900	+4.942%	2	28	+110.158%
2026-02-06	48.9700	48.9700	48.9700	48.9700	+1.261%	1	28	+120.543%
2026-02-05	51.0200	51.0200	48.3600	48.3600	-38.707%	3	29	+123.325%
2026-01-16	78.8300	79.3000	78.8300	78.9000	-10.595%	3	26	+36.882%
2026-01-14	91.5500	91.5500	88.2500	88.2500	-17.446%	6	26	+22.380%
2025-12-08	106.9000	106.9000	106.9000	106.9000	-3.529%	1	24	+1.029%
2025-12-05	110.8100	110.8100	110.8100	110.8100	+23.369%	5	24	-2.536%
2025-12-03	89.8200	89.8200	89.8200	89.8200	+3.838%	1	28	+20.240%
2025-12-01	86.5000	86.5000	86.5000	86.5000	+4.785%	1	28	+24.855%
2025-11-26	82.6800	82.6800	82.5500	82.5500	-5.115%	6	21	+30.830%
2025-11-25	87.0000	87.0000	87.0000	87.0000	+5.583%	1	21	+24.138%
2025-11-19	82.1100	82.4000	82.1100	82.4000	-9.847%	26	20	+31.068%
2025-11-06	91.6500	91.6500	91.4000	91.4000	-12.435%	2	9	+18.162%
2025-10-29	104.3800	104.3800	104.3800	104.3800	-5.964%	3	9	+3.468%
2025-10-28	111.0000	111.0000	111.0000	111.0000	+8.824%	1	9	-2.703%
2025-10-20	102.0000	102.0000	102.0000	102.0000	+4.615%	1	9	+5.882%
2025-10-17	103.0000	103.0000	97.5000	97.5000	-1.515%	2	10	+10.769%
2025-10-16	107.5000	107.7000	99.0000	99.0000	+1.852%	13	10	+9.091%
2025-09-29	97.2000	97.2000	97.2000	97.2000	+2.208%	2	10	+11.111%
2025-09-26	95.1000	95.1000	95.1000	95.1000	-6.120%	1	12	+13.565%
2025-09-22	101.1500	101.3000	101.1500	101.3000	-2.078%	5	13	+6.614%
2025-08-28	103.4500	103.4500	103.4500	103.4500	+7.738%	1	14	+4.398%
2025-08-18	96.0200	96.0200	96.0200	96.0200	-5.863%	2	14	+12.477%
2025-08-06	102.4900	102.4900	102.0000	102.0000	-7.399%	2	12	+5.882%
2025-07-16	110.2000	110.2000	110.1500	110.1500	+4.885%	2	12	-1.952%
2025-04-04	105.0200	105.0200	105.0200	105.0200	-22.092%	2	13	+2.838%
2025-03-21	134.8000	134.8000	134.7000	134.8000	+4.133%	20	13	-19.881%
2024-09-30	129.4500	129.4500	129.4500	129.4500	+6.710%	3	10	-16.570%
2024-08-29	121.3100	121.3100	121.3100	121.3100	+21.310%	1	10	-10.972%
2024-08-05	100.0000	100.0000	100.0000	100.0000	-20.635%	1	9	+8.000%
2024-07-26	126.0000	126.0000	126.0000	126.0000	+5.061%	2	10	-14.286%
2024-07-02	119.9300	119.9300	119.9300	119.9300	+11.046%	4	10	-9.947%
2024-06-20	104.9500	108.0000	104.9500	108.0000	+11.917%	4	11	0.000%
2024-06-13	97.8600	97.8600	96.5000	96.5000	-7.850%	2	15	+11.917%
2024-06-12	105.0000	105.0000	104.7200	104.7200	-2.423%	6	13	+3.132%
2024-06-06	107.3200	107.3200	107.3200	107.3200	+3.561%	5	7	+0.634%
2024-06-03	103.6300	103.6300	103.6300	103.6300	+4.963%	4	12	+4.217%
2024-05-31	98.7300	98.7300	98.7300	98.7300	+14.669%	2	8	+9.389%
2024-05-30	93.0000	93.0000	86.1000	86.1000	-43.089%	3	8	+25.436%
2024-05-15	144.8000	151.2900	144.8000	151.2900	+8.296%	6	5	-28.614%
2024-05-03	139.7000	139.7000	139.7000	139.7000	0.000%	2	1	-22.691%