Dark

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

EOD

Sep 29, 2026

54.79-12.266%(-7.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	53.9500	54.7900	53.9500	54.7900	-12.266%	4	706	0.000%
2026-09-25	62.4500	62.4500	62.4500	62.4500	-6.540%	1	708	-12.266%
2026-09-24	66.7600	66.8200	66.7600	66.8200	+9.541%	5	707	-18.004%
2026-09-22	61.0000	61.0000	61.0000	61.0000	-9.630%	1	706	-10.180%
2026-09-18	67.5000	67.5000	67.5000	67.5000	-20.682%	10	706	-18.830%
2026-09-14	85.1000	85.1000	85.1000	85.1000	+10.133%	2	706	-35.617%
2026-09-11	77.2700	77.2700	77.2700	77.2700	-0.039%	1	706	-29.093%
2026-09-08	75.4000	77.3000	75.4000	77.3000	-12.009%	12	707	-29.120%
2026-09-04	87.8500	87.8500	87.8500	87.8500	-5.527%	1	703	-37.632%
2026-09-03	92.9700	94.2000	92.8700	92.9900	+12.280%	14	703	-41.080%
2026-09-02	88.9900	90.6500	82.8200	82.8200	-5.164%	4	709	-33.844%
2026-09-01	87.3300	87.3300	87.3300	87.3300	-0.897%	9	710	-37.261%
2026-08-31	87.6600	88.1200	87.6600	88.1200	-0.373%	2	710	-37.823%
2026-08-28	85.1700	89.3200	85.1700	88.4500	+6.566%	13	711	-38.055%
2026-08-27	63.6500	83.0000	62.8500	83.0000	+107.500%	20	714	-33.988%
2026-08-26	37.4000	40.0000	37.4000	40.0000	-0.448%	4	718	+36.975%
2026-08-25	40.1800	40.1800	40.1800	40.1800	-7.077%	1	718	+36.361%
2026-08-24	43.2400	43.2400	43.2400	43.2400	+0.046%	1	718	+26.711%
2026-08-21	42.8100	43.2200	42.8100	43.2200	+4.220%	2	719	+26.770%
2026-08-20	40.8000	41.4700	40.8000	41.4700	+0.900%	6	721	+32.120%
2026-08-19	36.4900	41.1000	36.4900	41.1000	+19.373%	9	717	+33.309%
2026-08-18	33.7400	35.4600	33.7400	34.4300	+21.019%	22	714	+59.134%
2026-08-17	28.4500	28.4500	28.4500	28.4500	-16.618%	1	707	+92.583%
2026-08-14	34.1200	34.1200	34.1200	34.1200	-10.681%	1	708	+60.580%
2026-08-13	33.6700	38.2000	31.0000	38.2000	+20.886%	7	707	+43.429%
2026-08-12	31.6000	31.6000	31.6000	31.6000	-9.714%	1	707	+73.386%
2026-08-11	35.5000	35.5000	35.0000	35.0000	+1.302%	13	707	+56.543%
2026-08-10	33.3000	34.5500	33.3000	34.5500	+10.313%	3	710	+58.582%
2026-08-07	31.5000	32.6900	31.3200	31.3200	-7.882%	5	712	+74.936%
2026-08-05	33.2700	34.0000	33.2700	34.0000	+10.894%	2	711	+61.147%
2026-08-04	30.6600	30.6600	30.6600	30.6600	+7.579%	1	712	+78.702%
2026-08-03	31.2600	33.7000	28.5000	28.5000	+6.702%	6	713	+92.246%
2026-07-31	27.1200	27.1200	26.6900	26.7100	+5.992%	18	713	+105.129%
2026-07-30	25.3500	25.3500	24.6800	25.2000	-19.049%	26	710	+117.421%
2026-07-29	27.2000	31.2000	27.2000	31.1300	+15.682%	23	717	+76.004%
2026-07-28	23.4100	27.7500	23.4100	26.9100	+19.920%	36	712	+103.605%
2026-07-27	20.0300	23.1000	20.0000	22.4400	+44.309%	46	705	+144.162%
2026-07-24	14.9500	15.9500	14.9500	15.5500	+18.702%	112	692	+252.347%
2026-07-23	13.4000	13.4000	13.1000	13.1000	-19.385%	4	588	+318.244%
2026-07-22	19.2000	19.2000	16.2500	16.2500	-16.237%	9	585	+237.169%
2026-07-21	19.0000	21.0500	19.0000	19.4000	-12.217%	6	577	+182.423%
2026-07-20	19.7500	22.1000	19.7500	22.1000	+5.641%	11	575	+147.919%
2026-07-17	21.9700	21.9700	20.9200	20.9200	-2.471%	3	572	+161.902%
2026-07-16	19.7100	22.4500	19.7100	21.4500	+10.000%	33	572	+155.431%
2026-07-14	17.0000	19.7500	17.0000	19.5000	-2.500%	7	566	+180.974%
2026-07-13	18.7400	21.3000	18.0500	20.0000	+21.581%	52	561	+173.950%
2026-07-10	17.3500	17.3500	16.3500	16.4500	+2.174%	4	568	+233.070%
2026-07-09	14.3300	16.6000	14.3300	16.1000	-12.262%	8	567	+240.311%
2026-07-08	18.0000	18.3500	17.5500	18.3500	-12.619%	15	566	+198.583%
2026-07-07	19.4700	21.3000	19.4700	21.0000	+14.754%	70	562	+160.905%
2026-07-06	18.0600	18.7500	18.0600	18.3000	-2.660%	10	541	+199.399%
2026-07-02	18.2500	18.8000	18.2500	18.8000	+4.619%	2	539	+191.436%
2026-07-01	17.5000	18.2500	17.0800	17.9700	+28.266%	70	539	+204.897%
2026-06-30	15.1000	15.1000	14.0100	14.0100	-6.600%	2	537	+291.078%
2026-06-29	15.5000	16.5000	15.0000	15.0000	+3.093%	11	536	+265.267%
2026-06-26	14.3500	14.7000	13.9000	14.5500	+19.655%	21	537	+276.564%
2026-06-25	12.7500	12.7500	11.6500	12.1600	-12.139%	21	526	+350.576%
2026-06-24	14.5000	14.5000	13.5700	13.8400	-2.535%	3	526	+295.882%
2026-06-23	13.2500	14.2200	13.2500	14.2000	+21.160%	18	525	+285.845%
2026-06-22	12.6000	13.6300	11.5000	11.7200	-8.794%	13	522	+367.491%
2026-06-18	12.2500	13.4000	12.2500	12.8500	-19.385%	8	521	+326.381%
2026-06-17	16.0000	16.4400	15.7000	15.9400	-7.326%	21	521	+243.726%
2026-06-16	20.0000	20.1000	17.1900	17.2000	-12.955%	34	521	+218.547%
2026-06-15	22.0000	22.0000	19.7600	19.7600	-1.200%	41	519	+177.277%
2026-06-12	18.6800	20.0000	18.6800	20.0000	-5.660%	26	500	+173.950%
2026-06-11	20.5000	21.2000	20.5000	21.2000	-8.817%	6	496	+158.443%
2026-06-10	25.2000	25.2000	22.9100	23.2500	-7.738%	24	495	+135.656%
2026-06-09	28.0000	29.7400	23.8700	25.2000	-17.808%	27	476	+117.421%
2026-06-08	30.3500	30.7000	29.8300	30.6600	-4.188%	7	470	+78.702%
2026-06-05	33.0000	33.0000	32.0000	32.0000	-12.088%	7	465	+71.219%
2026-06-04	37.0000	37.5000	36.0000	36.4000	+1.111%	4	464	+50.522%
2026-06-03	38.0500	38.0500	36.0000	36.0000	-13.772%	4	464	+52.194%
2026-06-02	41.0000	41.7500	41.0000	41.7500	-17.064%	6	464	+31.234%
2026-06-01	41.8300	50.9000	41.8300	50.3400	+38.449%	30	464	+8.840%
2026-05-29	34.0000	37.0000	34.0000	36.3600	+34.667%	7	463	+50.688%
2026-05-28	27.4500	29.0000	25.9700	27.0000	-1.818%	12	463	+102.926%
2026-05-27	28.3500	28.5000	27.5000	27.5000	-7.873%	8	467	+99.236%
2026-05-26	30.2300	30.4000	29.8500	29.8500	-0.301%	4	460	+83.551%
2026-05-22	29.3000	31.1900	28.0300	29.9400	+10.889%	9	464	+82.999%
2026-05-21	26.7600	27.0000	26.7600	27.0000	-3.571%	2	462	+102.926%
2026-05-20	27.7000	28.0000	27.7000	28.0000	-14.110%	5	462	+95.679%
2026-05-19	32.6000	32.6000	32.6000	32.6000	+10.884%	4	467	+68.067%
2026-05-18	25.5200	29.4000	24.8500	29.4000	+7.692%	8	467	+86.361%
2026-05-15	25.0500	27.4800	25.0500	27.3000	+20.743%	10	467	+100.696%
2026-05-14	22.0000	22.6100	22.0000	22.6100	+1.664%	12	465	+142.326%
2026-05-13	22.3800	22.3800	21.4300	22.2400	-9.039%	10	464	+146.358%
2026-05-12	25.2000	25.2000	24.4500	24.4500	-11.509%	7	464	+124.090%
2026-05-11	30.5700	30.5700	27.6300	27.6300	-9.941%	357	464	+98.299%
2026-05-08	28.0400	30.6800	28.0400	30.6800	-11.253%	363	523	+78.585%
2026-05-07	34.7200	34.7200	33.9500	34.5700	+7.194%	5	199	+58.490%
2026-05-05	32.2500	32.2500	32.2500	32.2500	-4.160%	1	198	+69.891%
2026-05-04	35.4000	35.4000	33.6500	33.6500	+4.341%	4	199	+62.823%
2026-05-01	31.6200	32.2500	29.8200	32.2500	+19.444%	11	209	+69.891%
2026-04-30	26.0000	27.0000	26.0000	27.0000	-12.678%	5	209	+102.926%
2026-04-29	29.5000	30.9200	29.2500	30.9200	-2.767%	30	212	+77.199%
2026-04-28	32.4300	32.4900	31.8000	31.8000	+0.601%	6	211	+72.296%
2026-04-27	30.0400	32.4400	30.0400	31.6100	+9.000%	10	215	+73.331%
2026-04-24	27.9600	29.2500	27.2000	29.0000	+17.504%	6	218	+88.931%
2026-04-23	28.5000	29.6000	24.6800	24.6800	-32.917%	44	216	+122.002%
2026-04-22	36.7900	36.7900	36.7900	36.7900	-4.093%	1	197	+48.926%
2026-04-21	34.9400	38.3600	34.9400	38.3600	+16.844%	4	196	+42.831%
2026-04-20	35.0100	35.0100	32.8300	32.8300	+6.938%	2	196	+66.890%
2026-04-17	34.1500	34.1500	30.7000	30.7000	+1.656%	12	194	+78.469%
2026-04-16	31.2800	31.2800	28.5700	30.2000	+5.117%	16	204	+81.424%
2026-04-15	27.0700	28.7300	26.9000	28.7300	+15.428%	9	199	+90.707%
2026-04-14	26.2700	26.2700	24.8900	24.8900	-2.659%	9	194	+120.129%
2026-04-13	24.8000	25.7400	24.8000	25.5700	+21.762%	10	187	+114.275%
2026-04-10	22.2200	22.2800	21.0000	21.0000	-14.738%	105	187	+160.905%
2026-04-09	24.7000	24.7000	23.3000	24.6300	-9.780%	22	117	+122.452%
2026-04-08	27.3000	27.3000	27.3000	27.3000	-20.431%	1	107	+100.696%
2026-03-31	34.3100	34.3100	34.3100	34.3100	+8.921%	1	106	+59.691%
2026-03-27	31.8200	31.8300	30.8300	31.5000	-1.777%	7	106	+73.937%
2026-03-25	32.0700	32.0700	32.0700	32.0700	-21.301%	2	106	+70.845%
2026-03-23	40.7500	40.7500	40.7500	40.7500	-0.123%	1	106	+34.454%
2026-03-11	40.8000	40.8000	40.8000	40.8000	-3.592%	1	106	+34.289%
2026-03-04	42.3200	42.3200	42.3200	42.3200	-4.232%	1	107	+29.466%
2026-02-26	44.2000	44.3500	44.1900	44.1900	+22.207%	60	107	+23.987%
2026-02-24	36.1600	36.1600	36.1600	36.1600	+13.354%	1	77	+51.521%
2026-02-23	32.4800	32.4800	31.5000	31.9000	-15.831%	3	77	+71.755%
2026-02-19	37.9000	37.9000	37.9000	37.9000	+3.552%	1	75	+44.565%
2026-02-17	36.6500	36.6500	36.5500	36.6000	+1.808%	3	74	+49.699%
2026-02-11	35.9500	35.9500	35.9500	35.9500	-16.161%	1	72	+52.406%
2026-02-09	42.8800	42.8800	42.8800	42.8800	-6.068%	2	71	+27.775%
2026-02-03	45.6500	45.6500	45.6500	45.6500	-17.599%	1	69	+20.022%
2026-01-30	55.4000	55.4000	55.4000	55.4000	+3.551%	1	69	-1.101%
2026-01-29	53.5000	53.5000	53.5000	53.5000	-26.612%	1	69	+2.411%
2026-01-27	72.9000	72.9000	72.9000	72.9000	+17.297%	5	69	-24.842%
2026-01-21	62.1500	62.1500	62.1500	62.1500	-21.775%	4	64	-11.842%
2026-01-13	79.4500	79.4500	79.4500	79.4500	-19.011%	5	64	-31.038%
2025-12-23	98.0000	98.1000	98.0000	98.1000	+3.810%	2	64	-44.149%
2025-12-17	94.5000	94.5000	94.5000	94.5000	+1.449%	2	64	-42.021%
2025-12-15	93.1500	93.1500	93.1500	93.1500	-7.772%	2	66	-41.181%
2025-12-11	101.0000	101.0000	101.0000	101.0000	+6.417%	5	64	-45.752%
2025-12-08	94.9100	94.9100	94.9100	94.9100	-3.301%	10	64	-42.272%
2025-12-05	97.4800	98.3800	97.4800	98.1500	+16.943%	28	54	-44.177%
2025-12-04	83.6200	83.9300	83.2500	83.9300	+17.041%	3	28	-34.719%
2025-11-24	71.7100	71.7100	71.7100	71.7100	+0.098%	1	29	-23.595%
2025-11-19	71.8500	71.8500	71.4200	71.6400	-11.828%	10	29	-23.520%
2025-11-07	81.2500	81.2500	81.2500	81.2500	+0.994%	1	25	-32.566%
2025-11-06	80.5000	80.5000	80.4500	80.4500	-13.930%	4	26	-31.896%
2025-11-05	93.4700	93.4700	93.4700	93.4700	+13.710%	1	23	-41.382%
2025-09-16	82.2000	82.2000	82.2000	82.2000	+9.091%	1	22	-33.345%
2025-08-12	75.3500	75.3500	75.3500	75.3500	-31.406%	1	22	-27.286%
2025-06-25	109.8500	109.8500	109.8500	109.8500	-6.598%	20	23	-50.123%
2025-06-06	117.6100	117.6100	117.6100	117.6100	-11.036%	2	3	-53.414%
2025-05-19	132.1500	132.2000	132.1500	132.2000	+57.381%	2	3	-58.555%
2025-04-21	84.0000	84.0000	84.0000	84.0000	-49.091%	1	2	-34.774%
2025-01-13	165.0000	165.0000	165.0000	165.0000	+47.321%	5	1	-66.794%
2024-07-29	112.0000	112.0000	112.0000	112.0000	+24.444%	1	6	-51.080%
2024-06-13	90.0000	90.0000	90.0000	90.0000	-12.409%	1	6	-39.122%
2024-06-06	102.7500	102.7500	102.7500	102.7500	+7.031%	1	5	-46.676%
2024-06-04	96.0000	96.0000	96.0000	96.0000	+6.667%	9	6	-42.927%
2024-06-03	90.0000	90.0000	90.0000	90.0000	0.000%	9	15	-39.122%
2024-05-31	90.0000	90.0000	90.0000	90.0000	+20.000%	2	6	-39.122%
2024-05-30	75.0000	75.0000	75.0000	75.0000	-50.787%	5	5	-26.947%
2024-03-15	152.4000	152.4000	152.4000	152.4000	0.000%	2	0	-64.049%