Dark

CRM20261218C175
CRM Dec 18 2026 175.00 Call (CRM261218C00175000)
option OPRA

EOD

Jun 29, 2026

15.00+3.093%(+0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.5000	16.5000	15.0000	15.0000	+3.093%	11	536	0.000%
2026-06-26	14.3500	14.7000	13.9000	14.5500	+19.655%	21	537	+3.093%
2026-06-25	12.7500	12.7500	11.6500	12.1600	-12.139%	21	526	+23.355%
2026-06-24	14.5000	14.5000	13.5700	13.8400	-2.535%	3	526	+8.382%
2026-06-23	13.2500	14.2200	13.2500	14.2000	+21.160%	18	525	+5.634%
2026-06-22	12.6000	13.6300	11.5000	11.7200	-8.794%	13	522	+27.986%
2026-06-18	12.2500	13.4000	12.2500	12.8500	-19.385%	8	521	+16.732%
2026-06-17	16.0000	16.4400	15.7000	15.9400	-7.326%	21	521	-5.897%
2026-06-16	20.0000	20.1000	17.1900	17.2000	-12.955%	34	521	-12.791%
2026-06-15	22.0000	22.0000	19.7600	19.7600	-1.200%	41	519	-24.089%
2026-06-12	18.6800	20.0000	18.6800	20.0000	-5.660%	26	500	-25.000%
2026-06-11	20.5000	21.2000	20.5000	21.2000	-8.817%	6	496	-29.245%
2026-06-10	25.2000	25.2000	22.9100	23.2500	-7.738%	24	495	-35.484%
2026-06-09	28.0000	29.7400	23.8700	25.2000	-17.808%	27	476	-40.476%
2026-06-08	30.3500	30.7000	29.8300	30.6600	-4.188%	7	470	-51.076%
2026-06-05	33.0000	33.0000	32.0000	32.0000	-12.088%	7	465	-53.125%
2026-06-04	37.0000	37.5000	36.0000	36.4000	+1.111%	4	464	-58.791%
2026-06-03	38.0500	38.0500	36.0000	36.0000	-13.772%	4	464	-58.333%
2026-06-02	41.0000	41.7500	41.0000	41.7500	-17.064%	6	464	-64.072%
2026-06-01	41.8300	50.9000	41.8300	50.3400	+38.449%	30	464	-70.203%
2026-05-29	34.0000	37.0000	34.0000	36.3600	+34.667%	7	463	-58.746%
2026-05-28	27.4500	29.0000	25.9700	27.0000	-1.818%	12	463	-44.444%
2026-05-27	28.3500	28.5000	27.5000	27.5000	-7.873%	8	467	-45.455%
2026-05-26	30.2300	30.4000	29.8500	29.8500	-0.301%	4	460	-49.749%
2026-05-22	29.3000	31.1900	28.0300	29.9400	+10.889%	9	464	-49.900%
2026-05-21	26.7600	27.0000	26.7600	27.0000	-3.571%	2	462	-44.444%
2026-05-20	27.7000	28.0000	27.7000	28.0000	-14.110%	5	462	-46.429%
2026-05-19	32.6000	32.6000	32.6000	32.6000	+10.884%	4	467	-53.988%
2026-05-18	25.5200	29.4000	24.8500	29.4000	+7.692%	8	467	-48.980%
2026-05-15	25.0500	27.4800	25.0500	27.3000	+20.743%	10	467	-45.055%
2026-05-14	22.0000	22.6100	22.0000	22.6100	+1.664%	12	465	-33.658%
2026-05-13	22.3800	22.3800	21.4300	22.2400	-9.039%	10	464	-32.554%
2026-05-12	25.2000	25.2000	24.4500	24.4500	-11.509%	7	464	-38.650%
2026-05-11	30.5700	30.5700	27.6300	27.6300	-9.941%	357	464	-45.711%
2026-05-08	28.0400	30.6800	28.0400	30.6800	-11.253%	363	523	-51.108%
2026-05-07	34.7200	34.7200	33.9500	34.5700	+7.194%	5	199	-56.610%
2026-05-05	32.2500	32.2500	32.2500	32.2500	-4.160%	1	198	-53.488%
2026-05-04	35.4000	35.4000	33.6500	33.6500	+4.341%	4	199	-55.423%
2026-05-01	31.6200	32.2500	29.8200	32.2500	+19.444%	11	209	-53.488%
2026-04-30	26.0000	27.0000	26.0000	27.0000	-12.678%	5	209	-44.444%
2026-04-29	29.5000	30.9200	29.2500	30.9200	-2.767%	30	212	-51.488%
2026-04-28	32.4300	32.4900	31.8000	31.8000	+0.601%	6	211	-52.830%
2026-04-27	30.0400	32.4400	30.0400	31.6100	+9.000%	10	215	-52.547%
2026-04-24	27.9600	29.2500	27.2000	29.0000	+17.504%	6	218	-48.276%
2026-04-23	28.5000	29.6000	24.6800	24.6800	-32.917%	44	216	-39.222%
2026-04-22	36.7900	36.7900	36.7900	36.7900	-4.093%	1	197	-59.228%
2026-04-21	34.9400	38.3600	34.9400	38.3600	+16.844%	4	196	-60.897%
2026-04-20	35.0100	35.0100	32.8300	32.8300	+6.938%	2	196	-54.310%
2026-04-17	34.1500	34.1500	30.7000	30.7000	+1.656%	12	194	-51.140%
2026-04-16	31.2800	31.2800	28.5700	30.2000	+5.117%	16	204	-50.331%
2026-04-15	27.0700	28.7300	26.9000	28.7300	+15.428%	9	199	-47.790%
2026-04-14	26.2700	26.2700	24.8900	24.8900	-2.659%	9	194	-39.735%
2026-04-13	24.8000	25.7400	24.8000	25.5700	+21.762%	10	187	-41.338%
2026-04-10	22.2200	22.2800	21.0000	21.0000	-14.738%	105	187	-28.571%
2026-04-09	24.7000	24.7000	23.3000	24.6300	-9.780%	22	117	-39.099%
2026-04-08	27.3000	27.3000	27.3000	27.3000	-20.431%	1	107	-45.055%
2026-03-31	34.3100	34.3100	34.3100	34.3100	+8.921%	1	106	-56.281%
2026-03-27	31.8200	31.8300	30.8300	31.5000	-1.777%	7	106	-52.381%
2026-03-25	32.0700	32.0700	32.0700	32.0700	-21.301%	2	106	-53.227%
2026-03-23	40.7500	40.7500	40.7500	40.7500	-0.123%	1	106	-63.190%
2026-03-11	40.8000	40.8000	40.8000	40.8000	-3.592%	1	106	-63.235%
2026-03-04	42.3200	42.3200	42.3200	42.3200	-4.232%	1	107	-64.556%
2026-02-26	44.2000	44.3500	44.1900	44.1900	+22.207%	60	107	-66.056%
2026-02-24	36.1600	36.1600	36.1600	36.1600	+13.354%	1	77	-58.518%
2026-02-23	32.4800	32.4800	31.5000	31.9000	-15.831%	3	77	-52.978%
2026-02-19	37.9000	37.9000	37.9000	37.9000	+3.552%	1	75	-60.422%
2026-02-17	36.6500	36.6500	36.5500	36.6000	+1.808%	3	74	-59.016%
2026-02-11	35.9500	35.9500	35.9500	35.9500	-16.161%	1	72	-58.275%
2026-02-09	42.8800	42.8800	42.8800	42.8800	-6.068%	2	71	-65.019%
2026-02-03	45.6500	45.6500	45.6500	45.6500	-17.599%	1	69	-67.141%
2026-01-30	55.4000	55.4000	55.4000	55.4000	+3.551%	1	69	-72.924%
2026-01-29	53.5000	53.5000	53.5000	53.5000	-26.612%	1	69	-71.963%
2026-01-27	72.9000	72.9000	72.9000	72.9000	+17.297%	5	69	-79.424%
2026-01-21	62.1500	62.1500	62.1500	62.1500	-21.775%	4	64	-75.865%
2026-01-13	79.4500	79.4500	79.4500	79.4500	-19.011%	5	64	-81.120%
2025-12-23	98.0000	98.1000	98.0000	98.1000	+3.810%	2	64	-84.709%
2025-12-17	94.5000	94.5000	94.5000	94.5000	+1.449%	2	64	-84.127%
2025-12-15	93.1500	93.1500	93.1500	93.1500	-7.772%	2	66	-83.897%
2025-12-11	101.0000	101.0000	101.0000	101.0000	+6.417%	5	64	-85.149%
2025-12-08	94.9100	94.9100	94.9100	94.9100	-3.301%	10	64	-84.196%
2025-12-05	97.4800	98.3800	97.4800	98.1500	+16.943%	28	54	-84.717%
2025-12-04	83.6200	83.9300	83.2500	83.9300	+17.041%	3	28	-82.128%
2025-11-24	71.7100	71.7100	71.7100	71.7100	+0.098%	1	29	-79.082%
2025-11-19	71.8500	71.8500	71.4200	71.6400	-11.828%	10	29	-79.062%
2025-11-07	81.2500	81.2500	81.2500	81.2500	+0.994%	1	25	-81.538%
2025-11-06	80.5000	80.5000	80.4500	80.4500	-13.930%	4	26	-81.355%
2025-11-05	93.4700	93.4700	93.4700	93.4700	+13.710%	1	23	-83.952%
2025-09-16	82.2000	82.2000	82.2000	82.2000	+9.091%	1	22	-81.752%
2025-08-12	75.3500	75.3500	75.3500	75.3500	-31.406%	1	22	-80.093%
2025-06-25	109.8500	109.8500	109.8500	109.8500	-6.598%	20	23	-86.345%
2025-06-06	117.6100	117.6100	117.6100	117.6100	-11.036%	2	3	-87.246%
2025-05-19	132.1500	132.2000	132.1500	132.2000	+57.381%	2	3	-88.654%
2025-04-21	84.0000	84.0000	84.0000	84.0000	-49.091%	1	2	-82.143%
2025-01-13	165.0000	165.0000	165.0000	165.0000	+47.321%	5	1	-90.909%
2024-07-29	112.0000	112.0000	112.0000	112.0000	+24.444%	1	6	-86.607%
2024-06-13	90.0000	90.0000	90.0000	90.0000	-12.409%	1	6	-83.333%
2024-06-06	102.7500	102.7500	102.7500	102.7500	+7.031%	1	5	-85.401%
2024-06-04	96.0000	96.0000	96.0000	96.0000	+6.667%	9	6	-84.375%
2024-06-03	90.0000	90.0000	90.0000	90.0000	0.000%	9	15	-83.333%
2024-05-31	90.0000	90.0000	90.0000	90.0000	+20.000%	2	6	-83.333%
2024-05-30	75.0000	75.0000	75.0000	75.0000	-50.787%	5	5	-80.000%
2024-03-15	152.4000	152.4000	152.4000	152.4000	0.000%	2	0	-90.157%