Dark

CRM20261218C165
CRM Dec 18 2026 165.00 Call (CRM261218C00165000)
option OPRA

EOD

Aug 13, 2026

44.90+14.834%(+5.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	39.8000	45.0000	37.5000	44.9000	+14.834%	8	206	0.000%
2026-08-07	39.0000	39.1000	39.0000	39.1000	+14.899%	5	205	+14.834%
2026-08-06	34.0300	34.0300	34.0300	34.0300	-9.447%	1	209	+31.942%
2026-08-04	37.5800	37.5800	37.5800	37.5800	+6.610%	1	210	+19.478%
2026-08-03	38.6500	38.6500	35.2500	35.2500	+6.495%	3	211	+27.376%
2026-07-31	31.6000	33.1000	31.6000	33.1000	-11.521%	12	209	+35.650%
2026-07-29	33.0000	37.4100	33.0000	37.4100	+14.404%	19	208	+20.021%
2026-07-28	30.6500	33.7600	30.6500	32.7000	+17.457%	9	213	+37.309%
2026-07-27	22.7900	27.8400	22.7900	27.8400	+40.819%	47	218	+61.279%
2026-07-24	18.9000	20.3000	18.9000	19.7700	+12.011%	33	220	+127.112%
2026-07-23	19.5000	19.5000	17.3500	17.6500	-11.750%	6	199	+154.391%
2026-07-22	22.5000	22.5000	20.0000	20.0000	-26.117%	10	200	+124.500%
2026-07-20	27.0700	27.0700	27.0700	27.0700	+0.259%	2	195	+65.866%
2026-07-17	27.7000	27.7000	27.0000	27.0000	+0.935%	7	195	+66.296%
2026-07-16	24.2500	26.7500	23.9900	26.7500	+15.701%	15	196	+67.850%
2026-07-15	24.0000	24.0000	23.1200	23.1200	-8.254%	7	194	+94.204%
2026-07-14	20.0000	25.2000	20.0000	25.2000	+0.962%	19	197	+78.175%
2026-07-13	22.0500	26.3000	22.0500	24.9600	+20.872%	24	194	+79.888%
2026-07-10	21.5000	21.5000	20.5000	20.6500	+1.925%	16	194	+117.433%
2026-07-09	20.2000	20.4200	20.2000	20.2600	-8.944%	6	194	+121.619%
2026-07-08	21.4000	22.8500	21.4000	22.2500	-11.000%	9	193	+101.798%
2026-07-07	25.0000	26.1100	24.5300	25.0000	+9.218%	25	198	+79.600%
2026-07-06	21.1500	23.5000	21.1500	22.8900	-1.379%	26	213	+96.156%
2026-07-02	22.1700	23.5000	22.1700	23.2100	+5.982%	19	211	+93.451%
2026-07-01	21.7300	23.2000	21.6000	21.9000	+21.667%	62	211	+105.023%
2026-06-30	17.8500	18.0000	17.1000	18.0000	-5.013%	18	203	+149.444%
2026-06-29	19.8100	20.3600	18.9000	18.9500	+2.488%	34	211	+136.939%
2026-06-26	17.0000	18.5300	17.0000	18.4900	+15.925%	20	196	+142.834%
2026-06-25	15.3400	15.9500	15.3400	15.9500	-5.060%	8	192	+181.505%
2026-06-24	17.1200	17.9500	16.8000	16.8000	-2.609%	7	187	+167.262%
2026-06-23	16.6000	17.6500	16.6000	17.2500	+13.487%	43	185	+160.290%
2026-06-22	15.7500	16.0000	15.2000	15.2000	-10.324%	34	173	+195.395%
2026-06-18	15.8000	17.2000	15.8000	16.9500	-4.507%	27	114	+164.897%
2026-06-17	20.7800	21.1400	17.7500	17.7500	-17.249%	37	114	+152.958%
2026-06-16	24.0000	24.4500	21.0000	21.4500	-10.625%	17	114	+109.324%
2026-06-15	24.5000	25.5800	23.8800	24.0000	-3.226%	22	111	+87.083%
2026-06-12	24.4100	24.8000	24.4100	24.8000	-0.800%	2	102	+81.048%
2026-06-11	25.9500	25.9500	23.8000	25.0000	-9.747%	29	100	+79.600%
2026-06-10	27.7000	27.7000	27.7000	27.7000	-4.318%	1	89	+62.094%
2026-06-09	28.9500	28.9500	28.9500	28.9500	-28.253%	4	89	+55.095%
2026-06-04	41.5000	41.5000	40.3500	40.3500	-13.226%	4	89	+11.276%
2026-06-02	49.0000	49.0000	46.5000	46.5000	-19.369%	2	89	-3.441%
2026-06-01	53.8800	57.6700	53.8800	57.6700	+35.535%	6	90	-22.143%
2026-05-29	37.0000	42.8600	37.0000	42.5500	+34.652%	8	91	+5.523%
2026-05-28	33.1000	33.1000	31.5500	31.6000	-8.406%	3	91	+42.089%
2026-05-26	36.4200	36.4200	34.5000	34.5000	+3.016%	3	91	+30.145%
2026-05-20	33.5000	33.5000	33.4900	33.4900	-9.486%	2	90	+34.070%
2026-05-19	39.6300	39.6300	37.0000	37.0000	+3.729%	2	90	+21.351%
2026-05-18	30.8000	35.6700	30.8000	35.6700	+13.238%	9	90	+25.876%
2026-05-15	31.5000	31.5000	31.5000	31.5000	+16.365%	21	90	+42.540%
2026-05-14	25.0000	27.1500	25.0000	27.0700	+2.151%	5	90	+65.866%
2026-05-13	26.7000	27.3500	25.8500	26.5000	-9.772%	36	69	+69.434%
2026-05-12	29.3700	29.3700	29.3700	29.3700	-10.457%	1	69	+52.877%
2026-05-11	34.3500	34.3500	32.8000	32.8000	-11.111%	3	69	+36.890%
2026-05-06	36.9000	36.9000	36.9000	36.9000	-4.156%	1	69	+21.680%
2026-05-05	38.5000	38.5000	38.5000	38.5000	-5.055%	1	70	+16.623%
2026-05-04	40.5500	40.5500	40.5500	40.5500	+6.291%	1	69	+10.727%
2026-05-01	37.0000	38.1500	36.9500	38.1500	+19.893%	4	66	+17.693%
2026-04-30	31.8200	31.8200	31.8200	31.8200	-9.086%	1	66	+41.106%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+4.478%	1	66	+28.286%
2026-04-24	32.8300	33.5000	32.8300	33.5000	-25.089%	2	65	+34.030%
2026-04-21	44.7200	44.7200	44.7200	44.7200	+23.366%	1	64	+0.403%
2026-04-17	36.2500	36.2500	36.2500	36.2500	+7.727%	1	64	+23.862%
2026-04-15	33.6500	33.6500	33.6500	33.6500	+8.548%	1	64	+33.432%
2026-04-14	33.5000	33.5000	31.0000	31.0000	+1.806%	2	64	+44.839%
2026-04-13	27.5000	30.4500	27.5000	30.4500	+17.251%	6	65	+47.455%
2026-04-10	27.0000	27.0000	25.5000	25.9700	-9.196%	12	65	+72.892%
2026-04-09	29.3000	29.3000	28.6000	28.6000	-24.439%	2	56	+56.993%
2026-04-07	37.2500	37.8500	37.2500	37.8500	-1.816%	3	56	+18.626%
2026-04-02	38.0000	38.5500	38.0000	38.5500	-3.019%	2	54	+16.472%
2026-04-01	39.7500	39.7500	39.7500	39.7500	+7.085%	1	54	+12.956%
2026-03-27	37.1200	37.1200	37.1200	37.1200	-6.025%	1	53	+20.959%
2026-03-24	39.5000	39.5000	39.5000	39.5000	-23.686%	1	53	+13.671%
2026-03-12	51.8800	51.8800	51.7600	51.7600	-7.489%	2	54	-13.253%
2026-03-05	55.9500	55.9500	55.9500	55.9500	+13.512%	5	57	-19.750%
2026-03-04	49.2900	49.2900	49.2900	49.2900	-2.396%	1	56	-8.906%
2026-02-26	50.4000	50.5000	50.4000	50.5000	+14.047%	2	56	-11.089%
2026-02-24	44.2800	44.2800	44.2800	44.2800	+21.315%	10	55	+1.400%
2026-02-23	37.9000	37.9000	36.5000	36.5000	-15.411%	41	55	+23.014%
2026-02-19	43.3000	43.3000	43.1500	43.1500	-8.367%	2	30	+4.056%
2026-02-13	47.1900	47.1900	47.0000	47.0900	-2.566%	31	27	-4.651%
2026-02-03	48.3300	48.3300	48.3300	48.3300	-25.070%	1	27	-7.097%
2026-02-02	64.5000	64.5000	64.5000	64.5000	+2.381%	1	27	-30.388%
2026-01-30	63.0000	63.0000	63.0000	63.0000	-38.084%	1	27	-28.730%
2026-01-05	101.7500	101.7500	101.7500	101.7500	+5.769%	3	28	-55.872%
2026-01-02	96.2000	96.2000	96.2000	96.2000	-11.214%	2	28	-53.326%
2025-12-22	108.3500	108.3500	108.3500	108.3500	+1.129%	2	30	-58.560%
2025-12-12	108.0000	108.0000	107.1400	107.1400	+0.544%	3	30	-58.092%
2025-12-05	106.6500	106.6500	106.5600	106.5600	+11.476%	6	27	-57.864%
2025-12-04	95.5900	95.5900	95.5900	95.5900	+21.461%	2	27	-53.029%
2025-11-26	78.4500	78.7000	78.3000	78.7000	-0.127%	7	21	-42.948%
2025-11-21	78.7500	78.8000	78.7500	78.8000	+0.357%	2	21	-43.020%
2025-11-19	78.8000	78.8500	78.4900	78.5200	-10.416%	14	20	-42.817%
2025-11-06	87.6500	87.6500	87.6500	87.6500	-17.366%	2	16	-48.774%
2025-11-03	106.0700	106.0700	106.0700	106.0700	-1.787%	1	15	-57.669%
2025-10-31	108.0000	108.0000	108.0000	108.0000	+7.463%	1	15	-58.426%
2025-10-29	100.5000	100.5000	100.5000	100.5000	-3.272%	2	15	-55.323%
2025-10-27	103.9000	103.9000	103.9000	103.9000	-7.726%	1	16	-56.785%
2025-10-21	112.5500	112.6000	112.5500	112.6000	+10.219%	10	16	-60.124%
2025-10-20	102.1600	102.1600	102.1600	102.1600	+17.587%	1	11	-56.049%
2025-09-30	86.8800	86.8800	86.8800	86.8800	+4.738%	4	10	-48.320%
2025-08-12	82.9500	82.9500	82.9500	82.9500	-25.505%	3	10	-45.871%
2025-05-29	111.3500	111.3500	111.3500	111.3500	-1.842%	4	7	-59.677%
2025-03-31	113.4400	113.4400	113.4400	113.4400	-10.466%	1	3	-60.420%
2025-03-10	126.7000	126.7000	126.7000	126.7000	-14.966%	1	3	-64.562%
2025-02-28	149.0000	149.0000	149.0000	149.0000	-0.964%	2	2	-69.866%
2025-02-27	150.4500	150.4500	150.4500	150.4500	-23.416%	1	3	-70.156%
2025-01-30	196.7500	196.7500	196.4500	196.4500	+78.591%	2	2	-77.144%
2024-07-18	110.0000	110.0000	110.0000	110.0000	+3.872%	1	2	-59.182%
2024-06-20	105.9000	105.9000	105.9000	105.9000	+12.660%	1	2	-57.602%
2024-06-18	94.0000	94.0000	94.0000	94.0000	-3.639%	1	2	-52.234%
2024-06-03	97.5500	97.5500	97.5500	97.5500	+3.976%	1	2	-53.972%
2024-05-31	93.8200	93.8200	93.8200	93.8200	+13.036%	2	3	-52.142%
2024-05-30	83.0000	83.0000	83.0000	83.0000	-49.985%	1	2	-45.904%
2024-03-20	165.9500	165.9500	165.9500	165.9500	0.000%	1	1	-72.944%