Dark

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

EOD

Jun 29, 2026

16.90+3.364%(+0.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.3000	18.0000	16.9000	16.9000	+3.364%	23	242	0.000%
2026-06-26	15.4100	16.4000	15.4100	16.3500	+19.518%	12	231	+3.364%
2026-06-25	13.6300	13.6800	13.6300	13.6800	-12.588%	7	228	+23.538%
2026-06-24	15.6500	15.6500	15.6500	15.6500	+0.968%	1	235	+7.987%
2026-06-23	14.9200	15.8000	14.9200	15.5000	+16.981%	41	234	+9.032%
2026-06-22	14.8000	15.0000	13.1900	13.2500	-11.667%	93	222	+27.547%
2026-06-18	14.3000	15.4500	14.0000	15.0000	-7.407%	29	196	+12.667%
2026-06-17	17.5000	19.0500	16.2000	16.2000	-16.923%	130	196	+4.321%
2026-06-16	21.0500	21.0500	19.5000	19.5000	-12.556%	18	196	-13.333%
2026-06-15	23.1100	23.7900	22.3000	22.3000	-0.580%	5	178	-24.215%
2026-06-12	21.9000	22.5000	21.9000	22.4300	-2.900%	51	173	-24.654%
2026-06-11	22.4500	23.1000	21.7400	23.1000	-12.830%	6	164	-26.840%
2026-06-10	26.3500	27.6000	26.3500	26.5000	-3.986%	23	166	-36.226%
2026-06-09	31.7200	31.7200	27.5000	27.6000	-15.077%	34	165	-38.768%
2026-06-08	32.5000	32.5000	32.5000	32.5000	-5.523%	1	146	-48.000%
2026-06-05	34.3900	34.4000	34.3900	34.4000	-14.000%	3	146	-50.872%
2026-06-03	40.6500	40.6500	40.0000	40.0000	-10.414%	2	149	-57.750%
2026-06-02	49.8500	49.8500	44.6500	44.6500	-16.511%	3	149	-62.150%
2026-06-01	48.9900	53.4800	48.9900	53.4800	+33.200%	3	147	-68.399%
2026-05-29	33.3000	40.3000	33.3000	40.1500	+31.081%	13	148	-57.908%
2026-05-28	30.6300	30.6300	30.6300	30.6300	-2.607%	7	147	-44.825%
2026-05-27	33.2600	33.2600	31.4500	31.4500	-6.259%	8	151	-46.264%
2026-05-26	32.4000	33.5500	32.4000	33.5500	+11.833%	22	144	-49.627%
2026-05-21	27.8000	30.0000	27.4000	30.0000	-1.316%	32	164	-43.667%
2026-05-20	30.7500	30.7500	30.4000	30.4000	-5.911%	20	163	-44.408%
2026-05-19	36.6000	36.6000	32.3100	32.3100	+0.811%	2	180	-47.694%
2026-05-18	31.5600	32.0500	31.5600	32.0500	+7.550%	7	180	-47.270%
2026-05-15	28.3000	29.8000	28.3000	29.8000	+20.113%	13	180	-43.289%
2026-05-14	24.4000	24.8800	24.4000	24.8100	+3.160%	7	168	-31.882%
2026-05-13	24.4000	24.4000	23.1900	24.0500	-11.287%	15	154	-29.730%
2026-05-12	27.4000	27.4000	27.1100	27.1100	-18.832%	2	154	-37.661%
2026-05-08	32.8500	33.4000	32.8500	33.4000	-10.215%	32	154	-49.401%
2026-05-07	37.2000	37.2000	37.2000	37.2000	+23.383%	1	172	-54.570%
2026-04-30	30.4200	30.4500	28.7300	30.1500	-7.373%	33	173	-43.947%
2026-04-29	32.5500	32.5500	32.5500	32.5500	-6.331%	1	142	-48.080%
2026-04-28	34.7500	34.7500	34.7500	34.7500	+3.731%	5	142	-51.367%
2026-04-27	35.3500	35.3500	33.5000	33.5000	+11.667%	11	137	-49.552%
2026-04-24	30.0000	30.0000	30.0000	30.0000	+7.143%	12	133	-43.667%
2026-04-23	29.5000	29.5000	27.0000	28.0000	-30.348%	28	125	-39.643%
2026-04-22	39.6500	40.2000	39.3000	40.2000	+6.069%	3	107	-57.960%
2026-04-21	41.6000	41.8000	37.9000	37.9000	+3.750%	18	100	-55.409%
2026-04-20	34.3500	37.4600	34.3500	36.5300	-0.599%	6	100	-53.737%
2026-04-17	36.7500	36.7500	36.7500	36.7500	+14.844%	1	99	-54.014%
2026-04-15	29.1200	32.0000	29.1200	32.0000	+16.364%	3	98	-47.188%
2026-04-14	28.9500	28.9500	27.5000	27.5000	-1.786%	32	98	-38.545%
2026-04-13	25.8000	28.3600	25.8000	28.0000	+17.548%	41	71	-39.643%
2026-04-10	26.7500	26.7500	23.3000	23.8200	-11.119%	19	85	-29.051%
2026-04-09	27.3900	27.3900	24.5000	26.8000	-22.655%	37	67	-36.940%
2026-04-07	34.6500	34.6500	34.6500	34.6500	-4.677%	1	42	-51.227%
2026-03-30	36.3500	36.3500	36.3500	36.3500	+3.267%	1	41	-53.508%
2026-03-27	35.2000	35.2000	35.2000	35.2000	-3.164%	1	41	-51.989%
2026-03-25	36.3500	36.3500	36.3500	36.3500	-0.137%	1	40	-53.508%
2026-03-24	36.5000	36.5000	36.4000	36.4000	-17.460%	2	40	-53.571%
2026-03-20	43.7000	44.1000	43.7000	44.1000	-1.121%	2	40	-61.678%
2026-03-19	44.6000	44.6000	44.6000	44.6000	+1.803%	1	41	-62.108%
2026-03-17	44.8500	44.8500	43.8100	43.8100	-11.584%	12	41	-61.424%
2026-03-12	48.5500	49.5500	48.5100	49.5500	+14.514%	3	32	-65.893%
2026-03-11	44.8000	44.8000	43.2700	43.2700	-15.817%	3	32	-60.943%
2026-03-05	51.4000	51.4000	51.4000	51.4000	+9.947%	1	30	-67.121%
2026-03-03	46.7500	46.7500	46.7500	46.7500	-5.651%	1	31	-63.850%
2026-02-26	49.5500	49.5500	49.5500	49.5500	+19.831%	1	30	-65.893%
2026-02-24	41.6700	41.6700	41.3500	41.3500	+12.824%	2	31	-59.129%
2026-02-23	36.6500	36.6500	36.6500	36.6500	-8.603%	3	30	-53.888%
2026-02-19	40.1000	40.1000	40.1000	40.1000	+2.427%	1	27	-57.855%
2026-02-17	39.2000	39.2000	39.1500	39.1500	+3.846%	15	27	-56.833%
2026-02-11	38.5500	38.5500	37.7000	37.7000	-12.326%	2	25	-55.172%
2026-02-06	42.3000	44.0000	41.8000	43.0000	-14.000%	16	25	-60.698%
2026-02-04	42.0000	50.0000	42.0000	50.0000	-15.896%	2	21	-66.200%
2026-02-02	59.4500	59.4500	59.4500	59.4500	-8.426%	1	20	-71.573%
2026-01-21	64.9200	64.9200	64.9200	64.9200	-7.980%	1	19	-73.968%
2026-01-20	70.1000	70.5500	70.1000	70.5500	-33.594%	7	19	-76.045%
2025-12-29	106.2400	106.2400	106.2400	106.2400	+32.386%	1	13	-84.093%
2025-12-03	80.2500	80.2500	80.2500	80.2500	+6.786%	1	13	-78.941%
2025-11-26	75.2000	75.2000	75.1000	75.1500	+0.027%	12	9	-77.512%
2025-11-24	75.1300	75.1300	75.1300	75.1300	+0.040%	1	9	-77.506%
2025-11-21	75.0500	75.1000	75.0500	75.1000	-12.009%	2	9	-77.497%
2025-11-10	84.3800	85.3500	84.3800	85.3500	+1.789%	4	10	-80.199%
2025-11-06	84.1000	84.1000	83.8500	83.8500	-14.934%	10	10	-79.845%
2025-11-05	98.5700	98.5700	98.5700	98.5700	+9.401%	1	10	-82.855%
2025-10-14	90.1000	90.1000	90.1000	90.1000	-0.989%	1	9	-81.243%
2025-09-05	91.0000	91.0000	91.0000	91.0000	+6.246%	2	9	-81.429%
2025-09-04	85.6500	85.6500	85.6500	85.6500	-30.608%	2	11	-80.269%
2025-05-23	123.4300	123.4300	123.4300	123.4300	+1.563%	2	11	-86.308%
2024-09-30	121.5300	121.5300	121.5300	121.5300	+5.798%	1	11	-86.094%
2024-08-28	114.8700	114.8700	114.8700	114.8700	-1.753%	1	10	-85.288%
2024-08-15	116.2000	117.2700	116.2000	116.9200	+16.165%	20	10	-85.546%
2024-08-07	100.3500	100.6500	100.3500	100.6500	-12.842%	2	5	-83.209%
2024-07-29	115.4800	115.4800	115.4800	115.4800	+4.982%	1	5	-85.365%
2024-07-09	110.0000	110.0000	110.0000	110.0000	+21.212%	3	5	-84.636%
2024-06-17	90.7500	90.7500	90.7500	90.7500	-3.200%	4	5	-81.377%
2024-06-04	93.7500	93.7500	93.7500	93.7500	+2.437%	3	6	-81.973%
2024-05-31	91.5200	91.5200	91.5200	91.5200	+12.294%	2	7	-81.534%
2024-05-30	81.5000	81.5000	81.5000	81.5000	-38.023%	2	6	-79.264%
2024-05-24	131.5000	131.5000	131.5000	131.5000	0.000%	8	0	-87.148%