Dark

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

Inactive

Sep 14, 2026

96.65-6.627%(-6.86)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	96.6000	96.6500	96.6000	96.6500	-6.627%	12	198	0.000%
2026-09-03	103.5100	103.5200	103.5100	103.5100	+10.789%	5	198	-6.627%
2026-09-02	93.4300	93.4300	93.4300	93.4300	-1.993%	1	198	+3.446%
2026-09-01	95.3300	95.3300	95.3300	95.3300	+0.189%	5	199	+1.385%
2026-08-28	95.1500	95.1500	95.1500	95.1500	+5.722%	1	202	+1.576%
2026-08-27	71.9100	90.0000	71.9100	90.0000	+100.893%	14	202	+7.389%
2026-08-26	44.8000	44.8000	44.8000	44.8000	-13.929%	1	204	+115.737%
2026-08-24	52.0500	52.0500	52.0500	52.0500	+3.996%	5	205	+85.687%
2026-08-21	50.0500	50.0500	50.0500	50.0500	+1.707%	1	205	+93.107%
2026-08-19	49.5000	49.7500	49.2100	49.2100	+18.865%	19	205	+96.403%
2026-08-18	40.2800	41.4000	40.2800	41.4000	+14.207%	2	205	+133.454%
2026-08-17	36.2500	36.2500	36.2500	36.2500	-11.585%	1	205	+166.621%
2026-08-14	41.0000	41.0000	41.0000	41.0000	-8.686%	5	205	+135.732%
2026-08-13	39.8000	45.0000	37.5000	44.9000	+14.834%	8	206	+115.256%
2026-08-07	39.0000	39.1000	39.0000	39.1000	+14.899%	5	205	+147.187%
2026-08-06	34.0300	34.0300	34.0300	34.0300	-9.447%	1	209	+184.014%
2026-08-04	37.5800	37.5800	37.5800	37.5800	+6.610%	1	210	+157.185%
2026-08-03	38.6500	38.6500	35.2500	35.2500	+6.495%	3	211	+174.184%
2026-07-31	31.6000	33.1000	31.6000	33.1000	-11.521%	12	209	+191.994%
2026-07-29	33.0000	37.4100	33.0000	37.4100	+14.404%	19	208	+158.353%
2026-07-28	30.6500	33.7600	30.6500	32.7000	+17.457%	9	213	+195.566%
2026-07-27	22.7900	27.8400	22.7900	27.8400	+40.819%	47	218	+247.162%
2026-07-24	18.9000	20.3000	18.9000	19.7700	+12.011%	33	220	+388.872%
2026-07-23	19.5000	19.5000	17.3500	17.6500	-11.750%	6	199	+447.592%
2026-07-22	22.5000	22.5000	20.0000	20.0000	-26.117%	10	200	+383.250%
2026-07-20	27.0700	27.0700	27.0700	27.0700	+0.259%	2	195	+257.037%
2026-07-17	27.7000	27.7000	27.0000	27.0000	+0.935%	7	195	+257.963%
2026-07-16	24.2500	26.7500	23.9900	26.7500	+15.701%	15	196	+261.308%
2026-07-15	24.0000	24.0000	23.1200	23.1200	-8.254%	7	194	+318.036%
2026-07-14	20.0000	25.2000	20.0000	25.2000	+0.962%	19	197	+283.532%
2026-07-13	22.0500	26.3000	22.0500	24.9600	+20.872%	24	194	+287.220%
2026-07-10	21.5000	21.5000	20.5000	20.6500	+1.925%	16	194	+368.039%
2026-07-09	20.2000	20.4200	20.2000	20.2600	-8.944%	6	194	+377.048%
2026-07-08	21.4000	22.8500	21.4000	22.2500	-11.000%	9	193	+334.382%
2026-07-07	25.0000	26.1100	24.5300	25.0000	+9.218%	25	198	+286.600%
2026-07-06	21.1500	23.5000	21.1500	22.8900	-1.379%	26	213	+322.237%
2026-07-02	22.1700	23.5000	22.1700	23.2100	+5.982%	19	211	+316.415%
2026-07-01	21.7300	23.2000	21.6000	21.9000	+21.667%	62	211	+341.324%
2026-06-30	17.8500	18.0000	17.1000	18.0000	-5.013%	18	203	+436.944%
2026-06-29	19.8100	20.3600	18.9000	18.9500	+2.488%	34	211	+410.026%
2026-06-26	17.0000	18.5300	17.0000	18.4900	+15.925%	20	196	+422.715%
2026-06-25	15.3400	15.9500	15.3400	15.9500	-5.060%	8	192	+505.956%
2026-06-24	17.1200	17.9500	16.8000	16.8000	-2.609%	7	187	+475.298%
2026-06-23	16.6000	17.6500	16.6000	17.2500	+13.487%	43	185	+460.290%
2026-06-22	15.7500	16.0000	15.2000	15.2000	-10.324%	34	173	+535.855%
2026-06-18	15.8000	17.2000	15.8000	16.9500	-4.507%	27	114	+470.206%
2026-06-17	20.7800	21.1400	17.7500	17.7500	-17.249%	37	114	+444.507%
2026-06-16	24.0000	24.4500	21.0000	21.4500	-10.625%	17	114	+350.583%
2026-06-15	24.5000	25.5800	23.8800	24.0000	-3.226%	22	111	+302.708%
2026-06-12	24.4100	24.8000	24.4100	24.8000	-0.800%	2	102	+289.718%
2026-06-11	25.9500	25.9500	23.8000	25.0000	-9.747%	29	100	+286.600%
2026-06-10	27.7000	27.7000	27.7000	27.7000	-4.318%	1	89	+248.917%
2026-06-09	28.9500	28.9500	28.9500	28.9500	-28.253%	4	89	+233.851%
2026-06-04	41.5000	41.5000	40.3500	40.3500	-13.226%	4	89	+139.529%
2026-06-02	49.0000	49.0000	46.5000	46.5000	-19.369%	2	89	+107.849%
2026-06-01	53.8800	57.6700	53.8800	57.6700	+35.535%	6	90	+67.591%
2026-05-29	37.0000	42.8600	37.0000	42.5500	+34.652%	8	91	+127.145%
2026-05-28	33.1000	33.1000	31.5500	31.6000	-8.406%	3	91	+205.854%
2026-05-26	36.4200	36.4200	34.5000	34.5000	+3.016%	3	91	+180.145%
2026-05-20	33.5000	33.5000	33.4900	33.4900	-9.486%	2	90	+188.594%
2026-05-19	39.6300	39.6300	37.0000	37.0000	+3.729%	2	90	+161.216%
2026-05-18	30.8000	35.6700	30.8000	35.6700	+13.238%	9	90	+170.956%
2026-05-15	31.5000	31.5000	31.5000	31.5000	+16.365%	21	90	+206.825%
2026-05-14	25.0000	27.1500	25.0000	27.0700	+2.151%	5	90	+257.037%
2026-05-13	26.7000	27.3500	25.8500	26.5000	-9.772%	36	69	+264.717%
2026-05-12	29.3700	29.3700	29.3700	29.3700	-10.457%	1	69	+229.077%
2026-05-11	34.3500	34.3500	32.8000	32.8000	-11.111%	3	69	+194.665%
2026-05-06	36.9000	36.9000	36.9000	36.9000	-4.156%	1	69	+161.924%
2026-05-05	38.5000	38.5000	38.5000	38.5000	-5.055%	1	70	+151.039%
2026-05-04	40.5500	40.5500	40.5500	40.5500	+6.291%	1	69	+138.348%
2026-05-01	37.0000	38.1500	36.9500	38.1500	+19.893%	4	66	+153.342%
2026-04-30	31.8200	31.8200	31.8200	31.8200	-9.086%	1	66	+203.740%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+4.478%	1	66	+176.143%
2026-04-24	32.8300	33.5000	32.8300	33.5000	-25.089%	2	65	+188.507%
2026-04-21	44.7200	44.7200	44.7200	44.7200	+23.366%	1	64	+116.123%
2026-04-17	36.2500	36.2500	36.2500	36.2500	+7.727%	1	64	+166.621%
2026-04-15	33.6500	33.6500	33.6500	33.6500	+8.548%	1	64	+187.221%
2026-04-14	33.5000	33.5000	31.0000	31.0000	+1.806%	2	64	+211.774%
2026-04-13	27.5000	30.4500	27.5000	30.4500	+17.251%	6	65	+217.406%
2026-04-10	27.0000	27.0000	25.5000	25.9700	-9.196%	12	65	+272.160%
2026-04-09	29.3000	29.3000	28.6000	28.6000	-24.439%	2	56	+237.937%
2026-04-07	37.2500	37.8500	37.2500	37.8500	-1.816%	3	56	+155.350%
2026-04-02	38.0000	38.5500	38.0000	38.5500	-3.019%	2	54	+150.713%
2026-04-01	39.7500	39.7500	39.7500	39.7500	+7.085%	1	54	+143.145%
2026-03-27	37.1200	37.1200	37.1200	37.1200	-6.025%	1	53	+160.372%
2026-03-24	39.5000	39.5000	39.5000	39.5000	-23.686%	1	53	+144.684%
2026-03-12	51.8800	51.8800	51.7600	51.7600	-7.489%	2	54	+86.727%
2026-03-05	55.9500	55.9500	55.9500	55.9500	+13.512%	5	57	+72.744%
2026-03-04	49.2900	49.2900	49.2900	49.2900	-2.396%	1	56	+96.084%
2026-02-26	50.4000	50.5000	50.4000	50.5000	+14.047%	2	56	+91.386%
2026-02-24	44.2800	44.2800	44.2800	44.2800	+21.315%	10	55	+118.270%
2026-02-23	37.9000	37.9000	36.5000	36.5000	-15.411%	41	55	+164.795%
2026-02-19	43.3000	43.3000	43.1500	43.1500	-8.367%	2	30	+123.986%
2026-02-13	47.1900	47.1900	47.0000	47.0900	-2.566%	31	27	+105.245%
2026-02-03	48.3300	48.3300	48.3300	48.3300	-25.070%	1	27	+99.979%
2026-02-02	64.5000	64.5000	64.5000	64.5000	+2.381%	1	27	+49.845%
2026-01-30	63.0000	63.0000	63.0000	63.0000	-38.084%	1	27	+53.413%
2026-01-05	101.7500	101.7500	101.7500	101.7500	+5.769%	3	28	-5.012%
2026-01-02	96.2000	96.2000	96.2000	96.2000	-11.214%	2	28	+0.468%
2025-12-22	108.3500	108.3500	108.3500	108.3500	+1.129%	2	30	-10.798%
2025-12-12	108.0000	108.0000	107.1400	107.1400	+0.544%	3	30	-9.791%
2025-12-05	106.6500	106.6500	106.5600	106.5600	+11.476%	6	27	-9.300%
2025-12-04	95.5900	95.5900	95.5900	95.5900	+21.461%	2	27	+1.109%
2025-11-26	78.4500	78.7000	78.3000	78.7000	-0.127%	7	21	+22.808%
2025-11-21	78.7500	78.8000	78.7500	78.8000	+0.357%	2	21	+22.652%
2025-11-19	78.8000	78.8500	78.4900	78.5200	-10.416%	14	20	+23.090%
2025-11-06	87.6500	87.6500	87.6500	87.6500	-17.366%	2	16	+10.268%
2025-11-03	106.0700	106.0700	106.0700	106.0700	-1.787%	1	15	-8.881%
2025-10-31	108.0000	108.0000	108.0000	108.0000	+7.463%	1	15	-10.509%
2025-10-29	100.5000	100.5000	100.5000	100.5000	-3.272%	2	15	-3.831%
2025-10-27	103.9000	103.9000	103.9000	103.9000	-7.726%	1	16	-6.978%
2025-10-21	112.5500	112.6000	112.5500	112.6000	+10.219%	10	16	-14.165%
2025-10-20	102.1600	102.1600	102.1600	102.1600	+17.587%	1	11	-5.394%
2025-09-30	86.8800	86.8800	86.8800	86.8800	+4.738%	4	10	+11.245%
2025-08-12	82.9500	82.9500	82.9500	82.9500	-25.505%	3	10	+16.516%
2025-05-29	111.3500	111.3500	111.3500	111.3500	-1.842%	4	7	-13.202%
2025-03-31	113.4400	113.4400	113.4400	113.4400	-10.466%	1	3	-14.801%
2025-03-10	126.7000	126.7000	126.7000	126.7000	-14.966%	1	3	-23.717%
2025-02-28	149.0000	149.0000	149.0000	149.0000	-0.964%	2	2	-35.134%
2025-02-27	150.4500	150.4500	150.4500	150.4500	-23.416%	1	3	-35.759%
2025-01-30	196.7500	196.7500	196.4500	196.4500	+78.591%	2	2	-50.802%
2024-07-18	110.0000	110.0000	110.0000	110.0000	+3.872%	1	2	-12.136%
2024-06-20	105.9000	105.9000	105.9000	105.9000	+12.660%	1	2	-8.735%
2024-06-18	94.0000	94.0000	94.0000	94.0000	-3.639%	1	2	+2.819%
2024-06-03	97.5500	97.5500	97.5500	97.5500	+3.976%	1	2	-0.923%
2024-05-31	93.8200	93.8200	93.8200	93.8200	+13.036%	2	3	+3.016%
2024-05-30	83.0000	83.0000	83.0000	83.0000	-49.985%	1	2	+16.446%
2024-03-20	165.9500	165.9500	165.9500	165.9500	0.000%	1	1	-41.760%