Dark

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

EOD

Jun 29, 2026

21.20+0.713%(+0.15)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.1700	22.5000	21.1500	21.2000	+0.713%	45	279	0.000%
2026-06-26	18.7000	21.0500	18.7000	21.0500	+23.824%	26	268	+0.713%
2026-06-25	17.7000	18.6500	16.9500	17.0000	-11.458%	21	265	+24.706%
2026-06-24	19.8900	19.8900	19.1000	19.2000	-3.275%	17	253	+10.417%
2026-06-23	18.7500	20.1500	18.3700	19.8500	+19.578%	58	256	+6.801%
2026-06-22	17.0100	18.9000	16.3000	16.6000	-9.881%	7	254	+27.711%
2026-06-18	18.5000	19.4100	17.9000	18.4200	-7.530%	54	182	+15.092%
2026-06-17	22.8000	23.0500	19.9200	19.9200	-14.872%	45	182	+6.426%
2026-06-16	24.6300	24.8000	23.2000	23.4000	-11.798%	10	182	-9.402%
2026-06-15	28.6500	28.6500	26.5300	26.5300	+3.230%	21	173	-20.090%
2026-06-12	26.6000	26.6000	24.9400	25.7000	-4.283%	7	160	-17.510%
2026-06-11	26.4500	26.8500	26.4500	26.8500	-43.828%	3	158	-21.043%
2026-06-04	47.8000	47.8000	47.8000	47.8000	-9.367%	2	157	-55.649%
2026-06-02	51.8000	52.7400	51.8000	52.7400	-13.356%	2	157	-59.803%
2026-06-01	55.0000	60.9000	55.0000	60.8700	+31.327%	5	155	-65.172%
2026-05-29	42.3700	46.3500	42.3700	46.3500	+34.934%	10	156	-54.261%
2026-05-28	35.5800	35.6000	34.2400	34.3500	-5.320%	5	150	-38.282%
2026-05-27	39.0400	39.0400	36.2800	36.2800	-0.739%	11	148	-41.566%
2026-05-22	37.6000	37.6000	36.5500	36.5500	+9.235%	153	290	-41.997%
2026-05-21	33.1800	33.5000	33.1300	33.4600	-7.697%	4	290	-36.641%
2026-05-20	36.2500	36.2500	36.2500	36.2500	-2.423%	150	290	-41.517%
2026-05-18	37.1500	37.1500	37.1500	37.1500	+7.153%	1	141	-42.934%
2026-05-15	34.7100	34.7100	34.6700	34.6700	+17.327%	13	141	-38.852%
2026-05-14	29.9200	29.9200	29.5500	29.5500	+4.602%	3	131	-28.257%
2026-05-13	29.5200	29.5200	27.7500	28.2500	-32.738%	4	129	-24.956%
2026-05-07	42.0000	42.0000	42.0000	42.0000	+7.692%	1	129	-49.524%
2026-05-06	40.9500	40.9500	39.0000	39.0000	-7.032%	4	130	-45.641%
2026-05-05	41.9500	41.9500	41.9500	41.9500	+4.224%	4	131	-49.464%
2026-04-28	40.2500	40.2500	40.2500	40.2500	-0.124%	1	127	-47.329%
2026-04-27	40.3000	40.3000	40.3000	40.3000	+13.043%	1	127	-47.395%
2026-04-24	35.6500	35.6500	35.6500	35.6500	+5.724%	1	127	-40.533%
2026-04-23	35.6200	35.6200	33.0000	33.7200	-25.448%	12	128	-37.129%
2026-04-22	45.2300	45.2300	45.2300	45.2300	-1.137%	30	124	-53.128%
2026-04-21	45.8000	45.8000	45.7500	45.7500	+14.090%	2	94	-53.661%
2026-04-16	40.0000	40.3000	40.0000	40.1000	+14.604%	7	93	-47.132%
2026-04-15	36.0000	36.0000	34.9900	34.9900	+0.114%	36	93	-39.411%
2026-04-14	36.1000	36.1000	34.9500	34.9500	+22.546%	5	57	-39.342%
2026-04-10	28.3600	28.5200	28.3600	28.5200	-11.894%	5	58	-25.666%
2026-04-09	30.5700	32.3700	30.5700	32.3700	-13.171%	29	55	-34.507%
2026-04-08	40.4700	40.4700	37.2800	37.2800	-10.428%	4	35	-43.133%
2026-03-30	41.6200	41.6200	41.6200	41.6200	+6.119%	1	31	-49.063%
2026-03-27	39.2200	39.2200	39.2200	39.2200	-0.659%	1	30	-45.946%
2026-03-25	40.0200	40.0200	39.4800	39.4800	-20.723%	2	30	-46.302%
2026-02-13	49.8000	49.8000	49.8000	49.8000	+14.747%	2	30	-57.430%
2026-02-11	43.4000	43.4000	43.4000	43.4000	-15.548%	2	30	-51.152%
2026-02-09	51.3900	51.3900	51.3900	51.3900	+4.942%	2	28	-58.747%
2026-02-06	48.9700	48.9700	48.9700	48.9700	+1.261%	1	28	-56.708%
2026-02-05	51.0200	51.0200	48.3600	48.3600	-38.707%	3	29	-56.162%
2026-01-16	78.8300	79.3000	78.8300	78.9000	-10.595%	3	26	-73.131%
2026-01-14	91.5500	91.5500	88.2500	88.2500	-17.446%	6	26	-75.977%
2025-12-08	106.9000	106.9000	106.9000	106.9000	-3.529%	1	24	-80.168%
2025-12-05	110.8100	110.8100	110.8100	110.8100	+23.369%	5	24	-80.868%
2025-12-03	89.8200	89.8200	89.8200	89.8200	+3.838%	1	28	-76.397%
2025-12-01	86.5000	86.5000	86.5000	86.5000	+4.785%	1	28	-75.491%
2025-11-26	82.6800	82.6800	82.5500	82.5500	-5.115%	6	21	-74.319%
2025-11-25	87.0000	87.0000	87.0000	87.0000	+5.583%	1	21	-75.632%
2025-11-19	82.1100	82.4000	82.1100	82.4000	-9.847%	26	20	-74.272%
2025-11-06	91.6500	91.6500	91.4000	91.4000	-12.435%	2	9	-76.805%
2025-10-29	104.3800	104.3800	104.3800	104.3800	-5.964%	3	9	-79.690%
2025-10-28	111.0000	111.0000	111.0000	111.0000	+8.824%	1	9	-80.901%
2025-10-20	102.0000	102.0000	102.0000	102.0000	+4.615%	1	9	-79.216%
2025-10-17	103.0000	103.0000	97.5000	97.5000	-1.515%	2	10	-78.256%
2025-10-16	107.5000	107.7000	99.0000	99.0000	+1.852%	13	10	-78.586%
2025-09-29	97.2000	97.2000	97.2000	97.2000	+2.208%	2	10	-78.189%
2025-09-26	95.1000	95.1000	95.1000	95.1000	-6.120%	1	12	-77.708%
2025-09-22	101.1500	101.3000	101.1500	101.3000	-2.078%	5	13	-79.072%
2025-08-28	103.4500	103.4500	103.4500	103.4500	+7.738%	1	14	-79.507%
2025-08-18	96.0200	96.0200	96.0200	96.0200	-5.863%	2	14	-77.921%
2025-08-06	102.4900	102.4900	102.0000	102.0000	-7.399%	2	12	-79.216%
2025-07-16	110.2000	110.2000	110.1500	110.1500	+4.885%	2	12	-80.754%
2025-04-04	105.0200	105.0200	105.0200	105.0200	-22.092%	2	13	-79.813%
2025-03-21	134.8000	134.8000	134.7000	134.8000	+4.133%	20	13	-84.273%
2024-09-30	129.4500	129.4500	129.4500	129.4500	+6.710%	3	10	-83.623%
2024-08-29	121.3100	121.3100	121.3100	121.3100	+21.310%	1	10	-82.524%
2024-08-05	100.0000	100.0000	100.0000	100.0000	-20.635%	1	9	-78.800%
2024-07-26	126.0000	126.0000	126.0000	126.0000	+5.061%	2	10	-83.175%
2024-07-02	119.9300	119.9300	119.9300	119.9300	+11.046%	4	10	-82.323%
2024-06-20	104.9500	108.0000	104.9500	108.0000	+11.917%	4	11	-80.370%
2024-06-13	97.8600	97.8600	96.5000	96.5000	-7.850%	2	15	-78.031%
2024-06-12	105.0000	105.0000	104.7200	104.7200	-2.423%	6	13	-79.756%
2024-06-06	107.3200	107.3200	107.3200	107.3200	+3.561%	5	7	-80.246%
2024-06-03	103.6300	103.6300	103.6300	103.6300	+4.963%	4	12	-79.543%
2024-05-31	98.7300	98.7300	98.7300	98.7300	+14.669%	2	8	-78.527%
2024-05-30	93.0000	93.0000	86.1000	86.1000	-43.089%	3	8	-75.377%
2024-05-15	144.8000	151.2900	144.8000	151.2900	+8.296%	6	5	-85.987%
2024-05-03	139.7000	139.7000	139.7000	139.7000	0.000%	2	1	-84.825%