Dark

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

EOD

Jun 29, 2026

18.95+2.488%(+0.46)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.8100	20.3600	18.9000	18.9500	+2.488%	34	211	0.000%
2026-06-26	17.0000	18.5300	17.0000	18.4900	+15.925%	20	196	+2.488%
2026-06-25	15.3400	15.9500	15.3400	15.9500	-5.060%	8	192	+18.809%
2026-06-24	17.1200	17.9500	16.8000	16.8000	-2.609%	7	187	+12.798%
2026-06-23	16.6000	17.6500	16.6000	17.2500	+13.487%	43	185	+9.855%
2026-06-22	15.7500	16.0000	15.2000	15.2000	-10.324%	34	173	+24.671%
2026-06-18	15.8000	17.2000	15.8000	16.9500	-4.507%	27	114	+11.799%
2026-06-17	20.7800	21.1400	17.7500	17.7500	-17.249%	37	114	+6.761%
2026-06-16	24.0000	24.4500	21.0000	21.4500	-10.625%	17	114	-11.655%
2026-06-15	24.5000	25.5800	23.8800	24.0000	-3.226%	22	111	-21.042%
2026-06-12	24.4100	24.8000	24.4100	24.8000	-0.800%	2	102	-23.589%
2026-06-11	25.9500	25.9500	23.8000	25.0000	-9.747%	29	100	-24.200%
2026-06-10	27.7000	27.7000	27.7000	27.7000	-4.318%	1	89	-31.588%
2026-06-09	28.9500	28.9500	28.9500	28.9500	-28.253%	4	89	-34.542%
2026-06-04	41.5000	41.5000	40.3500	40.3500	-13.226%	4	89	-53.036%
2026-06-02	49.0000	49.0000	46.5000	46.5000	-19.369%	2	89	-59.247%
2026-06-01	53.8800	57.6700	53.8800	57.6700	+35.535%	6	90	-67.141%
2026-05-29	37.0000	42.8600	37.0000	42.5500	+34.652%	8	91	-55.464%
2026-05-28	33.1000	33.1000	31.5500	31.6000	-8.406%	3	91	-40.032%
2026-05-26	36.4200	36.4200	34.5000	34.5000	+3.016%	3	91	-45.072%
2026-05-20	33.5000	33.5000	33.4900	33.4900	-9.486%	2	90	-43.416%
2026-05-19	39.6300	39.6300	37.0000	37.0000	+3.729%	2	90	-48.784%
2026-05-18	30.8000	35.6700	30.8000	35.6700	+13.238%	9	90	-46.874%
2026-05-15	31.5000	31.5000	31.5000	31.5000	+16.365%	21	90	-39.841%
2026-05-14	25.0000	27.1500	25.0000	27.0700	+2.151%	5	90	-29.996%
2026-05-13	26.7000	27.3500	25.8500	26.5000	-9.772%	36	69	-28.491%
2026-05-12	29.3700	29.3700	29.3700	29.3700	-10.457%	1	69	-35.478%
2026-05-11	34.3500	34.3500	32.8000	32.8000	-11.111%	3	69	-42.226%
2026-05-06	36.9000	36.9000	36.9000	36.9000	-4.156%	1	69	-48.645%
2026-05-05	38.5000	38.5000	38.5000	38.5000	-5.055%	1	70	-50.779%
2026-05-04	40.5500	40.5500	40.5500	40.5500	+6.291%	1	69	-53.268%
2026-05-01	37.0000	38.1500	36.9500	38.1500	+19.893%	4	66	-50.328%
2026-04-30	31.8200	31.8200	31.8200	31.8200	-9.086%	1	66	-40.446%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+4.478%	1	66	-45.857%
2026-04-24	32.8300	33.5000	32.8300	33.5000	-25.089%	2	65	-43.433%
2026-04-21	44.7200	44.7200	44.7200	44.7200	+23.366%	1	64	-57.625%
2026-04-17	36.2500	36.2500	36.2500	36.2500	+7.727%	1	64	-47.724%
2026-04-15	33.6500	33.6500	33.6500	33.6500	+8.548%	1	64	-43.685%
2026-04-14	33.5000	33.5000	31.0000	31.0000	+1.806%	2	64	-38.871%
2026-04-13	27.5000	30.4500	27.5000	30.4500	+17.251%	6	65	-37.767%
2026-04-10	27.0000	27.0000	25.5000	25.9700	-9.196%	12	65	-27.031%
2026-04-09	29.3000	29.3000	28.6000	28.6000	-24.439%	2	56	-33.741%
2026-04-07	37.2500	37.8500	37.2500	37.8500	-1.816%	3	56	-49.934%
2026-04-02	38.0000	38.5500	38.0000	38.5500	-3.019%	2	54	-50.843%
2026-04-01	39.7500	39.7500	39.7500	39.7500	+7.085%	1	54	-52.327%
2026-03-27	37.1200	37.1200	37.1200	37.1200	-6.025%	1	53	-48.949%
2026-03-24	39.5000	39.5000	39.5000	39.5000	-23.686%	1	53	-52.025%
2026-03-12	51.8800	51.8800	51.7600	51.7600	-7.489%	2	54	-63.389%
2026-03-05	55.9500	55.9500	55.9500	55.9500	+13.512%	5	57	-66.130%
2026-03-04	49.2900	49.2900	49.2900	49.2900	-2.396%	1	56	-61.554%
2026-02-26	50.4000	50.5000	50.4000	50.5000	+14.047%	2	56	-62.475%
2026-02-24	44.2800	44.2800	44.2800	44.2800	+21.315%	10	55	-57.204%
2026-02-23	37.9000	37.9000	36.5000	36.5000	-15.411%	41	55	-48.082%
2026-02-19	43.3000	43.3000	43.1500	43.1500	-8.367%	2	30	-56.083%
2026-02-13	47.1900	47.1900	47.0000	47.0900	-2.566%	31	27	-59.758%
2026-02-03	48.3300	48.3300	48.3300	48.3300	-25.070%	1	27	-60.790%
2026-02-02	64.5000	64.5000	64.5000	64.5000	+2.381%	1	27	-70.620%
2026-01-30	63.0000	63.0000	63.0000	63.0000	-38.084%	1	27	-69.921%
2026-01-05	101.7500	101.7500	101.7500	101.7500	+5.769%	3	28	-81.376%
2026-01-02	96.2000	96.2000	96.2000	96.2000	-11.214%	2	28	-80.301%
2025-12-22	108.3500	108.3500	108.3500	108.3500	+1.129%	2	30	-82.510%
2025-12-12	108.0000	108.0000	107.1400	107.1400	+0.544%	3	30	-82.313%
2025-12-05	106.6500	106.6500	106.5600	106.5600	+11.476%	6	27	-82.217%
2025-12-04	95.5900	95.5900	95.5900	95.5900	+21.461%	2	27	-80.176%
2025-11-26	78.4500	78.7000	78.3000	78.7000	-0.127%	7	21	-75.921%
2025-11-21	78.7500	78.8000	78.7500	78.8000	+0.357%	2	21	-75.952%
2025-11-19	78.8000	78.8500	78.4900	78.5200	-10.416%	14	20	-75.866%
2025-11-06	87.6500	87.6500	87.6500	87.6500	-17.366%	2	16	-78.380%
2025-11-03	106.0700	106.0700	106.0700	106.0700	-1.787%	1	15	-82.134%
2025-10-31	108.0000	108.0000	108.0000	108.0000	+7.463%	1	15	-82.454%
2025-10-29	100.5000	100.5000	100.5000	100.5000	-3.272%	2	15	-81.144%
2025-10-27	103.9000	103.9000	103.9000	103.9000	-7.726%	1	16	-81.761%
2025-10-21	112.5500	112.6000	112.5500	112.6000	+10.219%	10	16	-83.171%
2025-10-20	102.1600	102.1600	102.1600	102.1600	+17.587%	1	11	-81.451%
2025-09-30	86.8800	86.8800	86.8800	86.8800	+4.738%	4	10	-78.188%
2025-08-12	82.9500	82.9500	82.9500	82.9500	-25.505%	3	10	-77.155%
2025-05-29	111.3500	111.3500	111.3500	111.3500	-1.842%	4	7	-82.982%
2025-03-31	113.4400	113.4400	113.4400	113.4400	-10.466%	1	3	-83.295%
2025-03-10	126.7000	126.7000	126.7000	126.7000	-14.966%	1	3	-85.043%
2025-02-28	149.0000	149.0000	149.0000	149.0000	-0.964%	2	2	-87.282%
2025-02-27	150.4500	150.4500	150.4500	150.4500	-23.416%	1	3	-87.404%
2025-01-30	196.7500	196.7500	196.4500	196.4500	+78.591%	2	2	-90.354%
2024-07-18	110.0000	110.0000	110.0000	110.0000	+3.872%	1	2	-82.773%
2024-06-20	105.9000	105.9000	105.9000	105.9000	+12.660%	1	2	-82.106%
2024-06-18	94.0000	94.0000	94.0000	94.0000	-3.639%	1	2	-79.840%
2024-06-03	97.5500	97.5500	97.5500	97.5500	+3.976%	1	2	-80.574%
2024-05-31	93.8200	93.8200	93.8200	93.8200	+13.036%	2	3	-79.802%
2024-05-30	83.0000	83.0000	83.0000	83.0000	-49.985%	1	2	-77.169%
2024-03-20	165.9500	165.9500	165.9500	165.9500	0.000%	1	1	-88.581%