Dark

CRM20261218C170
CRM Dec 18 2026 170.00 Call (CRM261218C00170000)
option OPRA

EOD

Sep 25, 2026

68.38+3.246%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	69.7000	69.7000	68.3800	68.3800	+3.246%	2	185	0.000%
2026-09-22	66.2300	66.2300	66.2300	66.2300	-20.588%	3	187	+3.246%
2026-09-16	83.4000	83.4000	83.4000	83.4000	-8.210%	11	187	-18.010%
2026-09-14	89.0000	90.8600	89.0000	90.8600	+10.981%	6	187	-24.741%
2026-09-11	79.8000	81.8700	79.8000	81.8700	+7.160%	5	187	-16.477%
2026-09-10	76.4000	76.4000	76.4000	76.4000	-4.440%	1	192	-10.497%
2026-09-08	79.9500	79.9500	79.9500	79.9500	-13.754%	6	193	-14.472%
2026-09-04	92.7000	92.7000	92.7000	92.7000	-4.057%	1	193	-26.235%
2026-09-03	96.6200	96.6200	96.6200	96.6200	+10.083%	1	193	-29.228%
2026-09-02	87.7700	87.7700	87.7700	87.7700	-3.380%	2	194	-22.092%
2026-09-01	90.8400	90.8400	90.8400	90.8400	+1.248%	2	195	-24.725%
2026-08-28	90.0000	95.0000	89.7200	89.7200	+5.764%	11	196	-23.785%
2026-08-27	67.6400	85.0000	67.6400	84.8300	+94.520%	141	202	-19.392%
2026-08-25	44.5000	44.5000	43.6100	43.6100	-9.335%	3	281	+56.799%
2026-08-24	48.1000	48.1000	48.1000	48.1000	+2.362%	15	279	+42.162%
2026-08-21	46.9900	46.9900	46.9900	46.9900	+5.006%	1	294	+45.520%
2026-08-19	38.3500	45.3000	38.3500	44.7500	+36.850%	20	294	+52.804%
2026-08-17	32.7000	32.7000	32.7000	32.7000	-13.009%	1	296	+109.113%
2026-08-14	37.9200	37.9200	37.5900	37.5900	+10.041%	3	296	+81.910%
2026-08-13	35.0000	35.0000	34.1600	34.1600	-2.539%	3	296	+100.176%
2026-08-12	36.5000	36.5000	35.0500	35.0500	-8.054%	7	296	+95.093%
2026-08-11	37.9800	39.1900	37.9800	38.1200	-2.055%	9	299	+79.381%
2026-08-10	35.2000	38.9200	35.2000	38.9200	+11.200%	5	303	+75.694%
2026-08-07	35.5000	35.5000	35.0000	35.0000	+13.086%	5	303	+95.371%
2026-08-06	30.9500	30.9500	30.9500	30.9500	-16.554%	5	303	+120.937%
2026-08-05	37.0900	37.0900	37.0900	37.0900	+5.971%	1	308	+84.362%
2026-08-04	33.9000	35.0000	33.9000	35.0000	+8.696%	2	308	+95.371%
2026-08-03	36.9800	36.9800	32.2000	32.2000	+16.624%	5	310	+112.360%
2026-07-30	26.3000	27.8600	25.9600	27.6100	-18.794%	16	310	+147.664%
2026-07-29	30.2000	34.0000	30.2000	34.0000	+19.298%	7	311	+101.118%
2026-07-28	27.9000	30.2000	27.9000	28.5000	+11.590%	27	314	+139.930%
2026-07-27	20.4900	25.5400	20.4900	25.5400	+46.866%	54	316	+167.737%
2026-07-24	17.3000	18.3000	17.3000	17.3900	+15.779%	18	319	+293.214%
2026-07-23	15.1000	15.2500	15.0000	15.0200	-17.017%	6	312	+355.260%
2026-07-22	20.6000	20.6000	18.1000	18.1000	-18.907%	15	312	+277.790%
2026-07-21	22.8800	22.8800	21.6500	22.3200	-7.578%	15	314	+206.362%
2026-07-20	21.8000	25.4000	21.3200	24.1500	+5.459%	8	300	+183.147%
2026-07-17	25.0000	25.0000	22.9000	22.9000	-5.294%	2	302	+198.603%
2026-07-16	20.9600	24.1800	20.9600	24.1800	+17.951%	6	302	+182.796%
2026-07-15	22.1900	22.1900	20.5000	20.5000	-4.206%	14	306	+233.561%
2026-07-14	18.8400	23.1100	18.8400	21.4000	-5.519%	47	292	+219.533%
2026-07-13	21.6000	23.2300	21.6000	22.6500	+22.432%	6	309	+201.898%
2026-07-10	19.5500	19.5500	18.5000	18.5000	+5.533%	3	307	+269.622%
2026-07-09	18.1400	18.5200	17.5300	17.5300	-14.696%	9	306	+290.074%
2026-07-08	19.7200	20.5500	19.7200	20.5500	-11.231%	37	300	+232.749%
2026-07-07	22.7700	23.8500	22.1700	23.1500	+13.203%	32	287	+195.378%
2026-07-06	20.6000	21.0000	20.3700	20.4500	-1.683%	4	272	+234.377%
2026-07-02	19.8900	20.8500	19.8900	20.8000	+6.122%	26	269	+228.750%
2026-07-01	19.4300	20.9500	19.4300	19.6000	+26.452%	52	269	+248.878%
2026-06-30	15.2000	15.5000	15.2000	15.5000	-8.284%	3	242	+341.161%
2026-06-29	17.3000	18.0000	16.9000	16.9000	+3.364%	23	242	+304.615%
2026-06-26	15.4100	16.4000	15.4100	16.3500	+19.518%	12	231	+318.226%
2026-06-25	13.6300	13.6800	13.6300	13.6800	-12.588%	7	228	+399.854%
2026-06-24	15.6500	15.6500	15.6500	15.6500	+0.968%	1	235	+336.933%
2026-06-23	14.9200	15.8000	14.9200	15.5000	+16.981%	41	234	+341.161%
2026-06-22	14.8000	15.0000	13.1900	13.2500	-11.667%	93	222	+416.075%
2026-06-18	14.3000	15.4500	14.0000	15.0000	-7.407%	29	196	+355.867%
2026-06-17	17.5000	19.0500	16.2000	16.2000	-16.923%	130	196	+322.099%
2026-06-16	21.0500	21.0500	19.5000	19.5000	-12.556%	18	196	+250.667%
2026-06-15	23.1100	23.7900	22.3000	22.3000	-0.580%	5	178	+206.637%
2026-06-12	21.9000	22.5000	21.9000	22.4300	-2.900%	51	173	+204.860%
2026-06-11	22.4500	23.1000	21.7400	23.1000	-12.830%	6	164	+196.017%
2026-06-10	26.3500	27.6000	26.3500	26.5000	-3.986%	23	166	+158.038%
2026-06-09	31.7200	31.7200	27.5000	27.6000	-15.077%	34	165	+147.754%
2026-06-08	32.5000	32.5000	32.5000	32.5000	-5.523%	1	146	+110.400%
2026-06-05	34.3900	34.4000	34.3900	34.4000	-14.000%	3	146	+98.779%
2026-06-03	40.6500	40.6500	40.0000	40.0000	-10.414%	2	149	+70.950%
2026-06-02	49.8500	49.8500	44.6500	44.6500	-16.511%	3	149	+53.147%
2026-06-01	48.9900	53.4800	48.9900	53.4800	+33.200%	3	147	+27.861%
2026-05-29	33.3000	40.3000	33.3000	40.1500	+31.081%	13	148	+70.311%
2026-05-28	30.6300	30.6300	30.6300	30.6300	-2.607%	7	147	+123.245%
2026-05-27	33.2600	33.2600	31.4500	31.4500	-6.259%	8	151	+117.424%
2026-05-26	32.4000	33.5500	32.4000	33.5500	+11.833%	22	144	+103.815%
2026-05-21	27.8000	30.0000	27.4000	30.0000	-1.316%	32	164	+127.933%
2026-05-20	30.7500	30.7500	30.4000	30.4000	-5.911%	20	163	+124.934%
2026-05-19	36.6000	36.6000	32.3100	32.3100	+0.811%	2	180	+111.637%
2026-05-18	31.5600	32.0500	31.5600	32.0500	+7.550%	7	180	+113.354%
2026-05-15	28.3000	29.8000	28.3000	29.8000	+20.113%	13	180	+129.463%
2026-05-14	24.4000	24.8800	24.4000	24.8100	+3.160%	7	168	+175.615%
2026-05-13	24.4000	24.4000	23.1900	24.0500	-11.287%	15	154	+184.324%
2026-05-12	27.4000	27.4000	27.1100	27.1100	-18.832%	2	154	+152.232%
2026-05-08	32.8500	33.4000	32.8500	33.4000	-10.215%	32	154	+104.731%
2026-05-07	37.2000	37.2000	37.2000	37.2000	+23.383%	1	172	+83.817%
2026-04-30	30.4200	30.4500	28.7300	30.1500	-7.373%	33	173	+126.799%
2026-04-29	32.5500	32.5500	32.5500	32.5500	-6.331%	1	142	+110.077%
2026-04-28	34.7500	34.7500	34.7500	34.7500	+3.731%	5	142	+96.777%
2026-04-27	35.3500	35.3500	33.5000	33.5000	+11.667%	11	137	+104.119%
2026-04-24	30.0000	30.0000	30.0000	30.0000	+7.143%	12	133	+127.933%
2026-04-23	29.5000	29.5000	27.0000	28.0000	-30.348%	28	125	+144.214%
2026-04-22	39.6500	40.2000	39.3000	40.2000	+6.069%	3	107	+70.100%
2026-04-21	41.6000	41.8000	37.9000	37.9000	+3.750%	18	100	+80.422%
2026-04-20	34.3500	37.4600	34.3500	36.5300	-0.599%	6	100	+87.189%
2026-04-17	36.7500	36.7500	36.7500	36.7500	+14.844%	1	99	+86.068%
2026-04-15	29.1200	32.0000	29.1200	32.0000	+16.364%	3	98	+113.688%
2026-04-14	28.9500	28.9500	27.5000	27.5000	-1.786%	32	98	+148.655%
2026-04-13	25.8000	28.3600	25.8000	28.0000	+17.548%	41	71	+144.214%
2026-04-10	26.7500	26.7500	23.3000	23.8200	-11.119%	19	85	+187.070%
2026-04-09	27.3900	27.3900	24.5000	26.8000	-22.655%	37	67	+155.149%
2026-04-07	34.6500	34.6500	34.6500	34.6500	-4.677%	1	42	+97.345%
2026-03-30	36.3500	36.3500	36.3500	36.3500	+3.267%	1	41	+88.116%
2026-03-27	35.2000	35.2000	35.2000	35.2000	-3.164%	1	41	+94.261%
2026-03-25	36.3500	36.3500	36.3500	36.3500	-0.137%	1	40	+88.116%
2026-03-24	36.5000	36.5000	36.4000	36.4000	-17.460%	2	40	+87.857%
2026-03-20	43.7000	44.1000	43.7000	44.1000	-1.121%	2	40	+55.057%
2026-03-19	44.6000	44.6000	44.6000	44.6000	+1.803%	1	41	+53.318%
2026-03-17	44.8500	44.8500	43.8100	43.8100	-11.584%	12	41	+56.083%
2026-03-12	48.5500	49.5500	48.5100	49.5500	+14.514%	3	32	+38.002%
2026-03-11	44.8000	44.8000	43.2700	43.2700	-15.817%	3	32	+58.031%
2026-03-05	51.4000	51.4000	51.4000	51.4000	+9.947%	1	30	+33.035%
2026-03-03	46.7500	46.7500	46.7500	46.7500	-5.651%	1	31	+46.267%
2026-02-26	49.5500	49.5500	49.5500	49.5500	+19.831%	1	30	+38.002%
2026-02-24	41.6700	41.6700	41.3500	41.3500	+12.824%	2	31	+65.369%
2026-02-23	36.6500	36.6500	36.6500	36.6500	-8.603%	3	30	+86.576%
2026-02-19	40.1000	40.1000	40.1000	40.1000	+2.427%	1	27	+70.524%
2026-02-17	39.2000	39.2000	39.1500	39.1500	+3.846%	15	27	+74.662%
2026-02-11	38.5500	38.5500	37.7000	37.7000	-12.326%	2	25	+81.379%
2026-02-06	42.3000	44.0000	41.8000	43.0000	-14.000%	16	25	+59.023%
2026-02-04	42.0000	50.0000	42.0000	50.0000	-15.896%	2	21	+36.760%
2026-02-02	59.4500	59.4500	59.4500	59.4500	-8.426%	1	20	+15.021%
2026-01-21	64.9200	64.9200	64.9200	64.9200	-7.980%	1	19	+5.330%
2026-01-20	70.1000	70.5500	70.1000	70.5500	-33.594%	7	19	-3.076%
2025-12-29	106.2400	106.2400	106.2400	106.2400	+32.386%	1	13	-35.636%
2025-12-03	80.2500	80.2500	80.2500	80.2500	+6.786%	1	13	-14.791%
2025-11-26	75.2000	75.2000	75.1000	75.1500	+0.027%	12	9	-9.009%
2025-11-24	75.1300	75.1300	75.1300	75.1300	+0.040%	1	9	-8.984%
2025-11-21	75.0500	75.1000	75.0500	75.1000	-12.009%	2	9	-8.948%
2025-11-10	84.3800	85.3500	84.3800	85.3500	+1.789%	4	10	-19.883%
2025-11-06	84.1000	84.1000	83.8500	83.8500	-14.934%	10	10	-18.450%
2025-11-05	98.5700	98.5700	98.5700	98.5700	+9.401%	1	10	-30.628%
2025-10-14	90.1000	90.1000	90.1000	90.1000	-0.989%	1	9	-24.107%
2025-09-05	91.0000	91.0000	91.0000	91.0000	+6.246%	2	9	-24.857%
2025-09-04	85.6500	85.6500	85.6500	85.6500	-30.608%	2	11	-20.163%
2025-05-23	123.4300	123.4300	123.4300	123.4300	+1.563%	2	11	-44.600%
2024-09-30	121.5300	121.5300	121.5300	121.5300	+5.798%	1	11	-43.734%
2024-08-28	114.8700	114.8700	114.8700	114.8700	-1.753%	1	10	-40.472%
2024-08-15	116.2000	117.2700	116.2000	116.9200	+16.165%	20	10	-41.516%
2024-08-07	100.3500	100.6500	100.3500	100.6500	-12.842%	2	5	-32.062%
2024-07-29	115.4800	115.4800	115.4800	115.4800	+4.982%	1	5	-40.786%
2024-07-09	110.0000	110.0000	110.0000	110.0000	+21.212%	3	5	-37.836%
2024-06-17	90.7500	90.7500	90.7500	90.7500	-3.200%	4	5	-24.650%
2024-06-04	93.7500	93.7500	93.7500	93.7500	+2.437%	3	6	-27.061%
2024-05-31	91.5200	91.5200	91.5200	91.5200	+12.294%	2	7	-25.284%
2024-05-30	81.5000	81.5000	81.5000	81.5000	-38.023%	2	6	-16.098%
2024-05-24	131.5000	131.5000	131.5000	131.5000	0.000%	8	0	-48.000%