Dark

CRM20261218C180
CRM Dec 18 2026 180.00 Call (CRM261218C00180000)
option OPRA

EOD

Sep 29, 2026

52.00-18.303%(-11.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.0000	52.0000	52.0000	52.0000	-18.303%	2	625	0.000%
2026-09-25	63.6500	63.6500	63.6500	63.6500	+1.840%	3	623	-18.303%
2026-09-24	62.5000	62.5000	62.5000	62.5000	-0.319%	2	626	-16.800%
2026-09-23	62.1800	62.7300	62.1800	62.7000	+10.000%	6	626	-17.065%
2026-09-22	63.3500	63.3500	56.5500	57.0000	-6.863%	7	630	-8.772%
2026-09-18	61.2000	61.2000	61.2000	61.2000	-25.348%	4	634	-15.033%
2026-09-14	81.9800	81.9800	81.9800	81.9800	+10.455%	1	634	-36.570%
2026-09-09	74.2200	74.2200	74.2200	74.2200	+4.535%	1	634	-29.938%
2026-09-08	71.0000	71.0000	71.0000	71.0000	-12.270%	16	634	-26.761%
2026-09-02	83.9800	85.4200	78.1500	80.9300	-1.305%	247	650	-35.747%
2026-09-01	80.8000	82.0000	80.8000	82.0000	-2.090%	2	840	-36.585%
2026-08-31	85.1700	85.1700	83.7500	83.7500	+2.284%	2	842	-37.910%
2026-08-28	84.1400	84.2500	81.5000	81.8800	+8.594%	28	842	-36.492%
2026-08-27	60.0000	75.4000	60.0000	75.4000	+110.028%	38	845	-31.034%
2026-08-26	34.5000	36.5000	34.3500	35.9000	-1.374%	8	874	+44.847%
2026-08-25	36.9500	36.9500	36.4000	36.4000	-9.453%	3	875	+42.857%
2026-08-24	39.9900	42.2000	39.9900	40.2000	+5.540%	11	875	+29.353%
2026-08-21	39.5000	40.5000	38.0900	38.0900	+0.105%	9	879	+36.519%
2026-08-20	37.6600	38.2500	37.6600	38.0500	-0.131%	4	877	+36.662%
2026-08-19	32.9000	38.3500	32.9000	38.1000	+20.000%	19	879	+36.483%
2026-08-18	30.4800	31.7500	30.3300	31.7500	+18.030%	4	883	+63.780%
2026-08-17	27.0000	27.0000	26.3500	26.9000	-12.520%	6	882	+93.309%
2026-08-14	30.8000	31.0500	30.7500	30.7500	-12.642%	89	879	+69.106%
2026-08-13	30.0800	35.2000	30.0800	35.2000	+22.862%	4	855	+47.727%
2026-08-12	28.5100	28.6500	28.5100	28.6500	-12.626%	2	859	+81.501%
2026-08-11	32.1900	32.7900	31.7000	32.7900	+0.986%	5	859	+58.585%
2026-08-10	30.6700	32.8600	30.6700	32.4700	+10.706%	8	861	+60.148%
2026-08-07	28.8000	30.0300	28.5000	29.3300	+17.320%	26	859	+77.293%
2026-08-06	24.4500	26.0500	24.4500	25.0000	-18.381%	17	863	+108.000%
2026-08-05	30.9900	30.9900	29.0000	30.6300	+5.439%	7	859	+69.768%
2026-08-04	27.9500	29.0500	27.9500	29.0500	+9.211%	17	861	+79.002%
2026-08-03	28.6400	30.8200	26.6000	26.6000	+9.240%	24	861	+95.489%
2026-07-31	22.3700	24.7100	22.3000	24.3500	+7.553%	70	870	+113.552%
2026-07-30	22.3400	22.8000	22.1000	22.6400	-20.617%	19	874	+129.682%
2026-07-29	25.4000	28.5200	24.7300	28.5200	+19.832%	31	861	+82.328%
2026-07-28	21.9500	25.0000	21.9500	23.8000	+24.803%	58	869	+118.487%
2026-07-27	17.5300	21.0000	17.5300	19.0700	+31.517%	111	846	+172.680%
2026-07-24	13.5000	14.5000	13.5000	14.5000	+21.237%	13	797	+258.621%
2026-07-23	12.3000	12.3000	11.3400	11.9600	-17.517%	10	798	+334.783%
2026-07-22	15.7000	15.7000	14.5000	14.5000	-17.894%	5	798	+258.621%
2026-07-21	16.6500	18.0000	16.6500	17.6600	-10.673%	9	794	+194.451%
2026-07-20	17.3500	19.7700	17.0000	19.7700	+5.553%	12	790	+163.025%
2026-07-17	18.7300	18.7300	18.7300	18.7300	-6.584%	1	787	+177.629%
2026-07-16	19.5000	20.0500	19.5000	20.0500	+20.060%	13	788	+159.352%
2026-07-15	18.1500	19.0000	16.7000	16.7000	-0.595%	6	783	+211.377%
2026-07-14	16.5000	18.2000	16.5000	16.8000	-6.667%	34	784	+209.524%
2026-07-13	15.1000	19.0000	15.1000	18.0000	+22.783%	8	753	+188.889%
2026-07-10	15.6500	15.6500	14.6600	14.6600	-2.267%	4	752	+254.707%
2026-07-09	12.7500	15.0000	12.7500	15.0000	-9.091%	12	755	+246.667%
2026-07-08	15.5900	16.5000	15.5900	16.5000	-13.748%	8	757	+215.152%
2026-07-07	18.4100	19.1300	18.4100	19.1300	+14.895%	7	751	+171.824%
2026-07-06	15.3500	16.8100	15.3500	16.6500	-2.059%	5	756	+212.312%
2026-07-02	16.5000	17.2500	16.5000	17.0000	+6.250%	10	753	+205.882%
2026-07-01	15.0000	16.3000	15.0000	16.0000	+31.148%	26	753	+225.000%
2026-06-30	13.0500	13.0500	11.8000	12.2000	-8.271%	14	747	+326.230%
2026-06-29	14.0000	14.0000	13.2000	13.3000	+2.308%	13	742	+290.977%
2026-06-26	11.9000	13.0000	11.9000	13.0000	+24.402%	52	736	+300.000%
2026-06-25	10.5000	12.0000	10.4500	10.4500	-14.694%	7	722	+397.608%
2026-06-24	12.2500	12.2500	12.2500	12.2500	-0.407%	1	722	+324.490%
2026-06-23	11.9000	12.5000	11.9000	12.3000	+20.588%	31	722	+322.764%
2026-06-22	11.6500	11.6500	10.1500	10.2000	-10.917%	20	722	+409.804%
2026-06-18	11.9000	12.6600	11.1100	11.4500	-16.727%	26	717	+354.148%
2026-06-17	14.4700	15.3300	13.0400	13.7500	-12.975%	38	717	+278.182%
2026-06-16	18.3500	18.3500	15.5000	15.8000	-12.222%	14	717	+229.114%
2026-06-15	19.5700	19.7000	18.0000	18.0000	-2.703%	20	714	+188.889%
2026-06-12	18.0600	18.5000	17.6800	18.5000	-3.996%	3	709	+181.081%
2026-06-11	18.2500	19.3000	18.1300	19.2700	-7.975%	28	708	+169.850%
2026-06-10	21.0500	22.6000	20.9400	20.9400	-8.758%	3	705	+148.329%
2026-06-09	22.7500	23.1000	21.6500	22.9500	-15.934%	13	705	+126.580%
2026-06-08	27.3100	27.3100	27.3000	27.3000	-8.081%	2	696	+90.476%
2026-06-05	30.6300	30.6300	29.7000	29.7000	-13.158%	11	696	+75.084%
2026-06-03	34.2000	34.2000	34.2000	34.2000	-12.755%	1	707	+52.047%
2026-06-02	37.7400	39.2000	37.7400	39.2000	-16.949%	4	708	+32.653%
2026-06-01	39.0200	48.2500	39.0200	47.2000	+38.864%	58	710	+10.169%
2026-05-29	26.3500	34.5000	26.3500	33.9900	+41.096%	14	748	+52.986%
2026-05-28	23.3900	27.0000	23.3900	24.0900	-7.878%	40	751	+115.857%
2026-05-27	26.2500	28.5000	25.1500	26.1500	-0.191%	27	733	+98.853%
2026-05-26	26.1000	27.8500	26.1000	26.2000	-3.606%	4	732	+98.473%
2026-05-22	28.0000	28.6100	26.3000	27.1800	+10.713%	16	721	+91.317%
2026-05-21	24.0000	25.0000	23.7500	24.5500	-9.576%	41	708	+111.813%
2026-05-20	25.0500	27.1500	24.0000	27.1500	-0.549%	16	708	+91.529%
2026-05-19	31.2800	31.5000	27.3000	27.3000	+1.299%	158	677	+90.476%
2026-05-18	25.4000	27.8200	25.4000	26.9500	+7.371%	29	677	+92.950%
2026-05-15	25.0000	25.1000	25.0000	25.1000	+18.118%	4	677	+107.171%
2026-05-14	19.0500	21.2500	19.0500	21.2500	+6.516%	10	677	+144.706%
2026-05-13	20.1600	20.1600	19.6400	19.9500	-10.135%	55	511	+160.652%
2026-05-12	24.5000	24.5000	22.2000	22.2000	-13.920%	115	511	+134.234%
2026-05-11	25.1000	25.7900	25.1000	25.7900	-7.893%	3	511	+101.629%
2026-05-08	26.0000	28.0000	25.8000	28.0000	-11.111%	8	508	+85.714%
2026-05-07	30.7000	31.9000	30.7000	31.5000	+14.964%	6	502	+65.079%
2026-05-06	29.4500	29.4500	27.4000	27.4000	-11.613%	6	508	+89.781%
2026-05-04	33.2000	33.2000	31.0000	31.0000	+4.553%	16	502	+67.742%
2026-05-01	27.7900	29.8500	26.7700	29.6500	+19.943%	258	238	+75.379%
2026-04-30	25.5200	25.6500	24.0100	24.7200	-12.958%	17	238	+110.356%
2026-04-29	26.2100	28.4000	26.2100	28.4000	-4.054%	13	239	+83.099%
2026-04-28	29.9000	29.9000	29.6000	29.6000	+2.316%	3	244	+75.676%
2026-04-27	28.8000	31.3000	28.8000	28.9300	+14.484%	20	243	+79.744%
2026-04-24	25.3000	25.3000	24.9000	25.2700	+6.310%	23	240	+105.778%
2026-04-23	26.7500	26.7500	23.7700	23.7700	-30.293%	5	222	+118.763%
2026-04-21	35.5000	35.5000	34.1000	34.1000	+10.966%	4	218	+52.493%
2026-04-20	28.9400	32.4000	28.9400	30.7300	+7.636%	15	218	+69.216%
2026-04-17	31.1100	31.1500	28.2500	28.5500	+4.197%	10	217	+82.137%
2026-04-16	29.0500	29.0500	26.9500	27.4000	+3.396%	6	218	+89.781%
2026-04-15	25.9000	26.5000	25.9000	26.5000	+13.588%	5	212	+96.226%
2026-04-14	23.7500	23.8000	23.3300	23.3300	+0.778%	3	212	+122.889%
2026-04-13	20.5300	23.7000	20.0000	23.1500	+22.617%	11	212	+124.622%
2026-04-10	19.4600	19.4600	18.8800	18.8800	-15.639%	5	209	+175.424%
2026-04-09	22.1000	22.3800	20.6000	22.3800	-9.976%	39	209	+132.350%
2026-04-08	28.5500	28.5500	24.8600	24.8600	-18.652%	75	186	+109.171%
2026-04-01	30.5600	30.5600	30.5600	30.5600	-2.177%	1	111	+70.157%
2026-03-30	30.8000	31.2400	30.8000	31.2400	-0.510%	2	110	+66.453%
2026-03-26	31.4300	31.7700	31.2600	31.4000	+6.803%	25	110	+65.605%
2026-03-25	28.5000	29.5000	28.5000	29.4000	-1.342%	16	108	+76.871%
2026-03-24	29.8000	29.8000	29.8000	29.8000	-20.533%	2	109	+74.497%
2026-03-18	37.5000	37.5000	37.5000	37.5000	-0.662%	1	109	+38.667%
2026-03-13	37.7500	37.7500	37.7500	37.7500	-4.912%	1	109	+37.748%
2026-03-10	37.8000	39.7000	37.8000	39.7000	-5.476%	6	109	+30.982%
2026-03-09	42.7600	42.7600	42.0000	42.0000	+6.979%	2	109	+23.810%
2026-03-04	39.2500	39.3100	39.2500	39.2600	+2.373%	8	110	+32.450%
2026-03-03	38.3500	38.3500	38.3500	38.3500	-2.043%	1	111	+35.593%
2026-03-02	41.0000	41.0000	39.1500	39.1500	-10.000%	3	110	+32.822%
2026-02-26	42.0000	43.5000	42.0000	43.5000	+40.142%	2	110	+19.540%
2026-02-23	29.9500	31.0400	28.9500	31.0400	-9.504%	5	109	+67.526%
2026-02-20	34.3000	34.3000	34.3000	34.3000	-2.000%	1	107	+51.603%
2026-02-19	35.0000	35.0000	35.0000	35.0000	-4.241%	1	107	+48.571%
2026-02-18	33.3700	36.5500	33.3700	36.5500	+4.429%	20	106	+42.271%
2026-02-17	38.5500	38.5500	35.0000	35.0000	-10.325%	2	106	+48.571%
2026-02-13	38.6400	39.0300	38.6400	39.0300	+18.273%	2	104	+33.231%
2026-02-12	35.5300	35.5300	33.0000	33.0000	-3.650%	6	104	+57.576%
2026-02-11	33.0000	34.2500	32.4700	34.2500	-20.864%	12	109	+51.825%
2026-02-10	43.2800	43.2800	43.2800	43.2800	+8.200%	2	102	+20.148%
2026-02-09	39.8800	40.0000	39.8800	40.0000	+0.578%	3	104	+30.000%
2026-02-03	41.0000	41.0000	39.7700	39.7700	-19.657%	2	101	+30.752%
2026-01-29	49.5000	49.5000	49.5000	49.5000	-21.739%	1	99	+5.051%
2026-01-27	63.2500	63.2500	63.2500	63.2500	+5.066%	1	100	-17.787%
2026-01-21	60.1700	60.2000	60.1700	60.2000	-4.140%	2	100	-13.621%
2026-01-20	62.7500	62.8000	62.7500	62.8000	-16.832%	14	99	-17.197%
2026-01-13	75.5100	75.5100	75.5100	75.5100	-22.530%	5	99	-31.135%
2025-12-30	97.4700	97.4700	97.4700	97.4700	+0.278%	1	94	-46.650%
2025-12-26	97.2000	97.2000	97.2000	97.2000	+3.592%	15	93	-46.502%
2025-12-08	94.1200	94.1200	93.8300	93.8300	-0.551%	2	80	-44.581%
2025-12-05	91.0200	94.3500	91.0200	94.3500	+17.938%	4	81	-44.886%
2025-12-04	76.2500	80.0000	76.2500	80.0000	+6.667%	3	81	-35.000%
2025-12-03	75.0000	75.0000	75.0000	75.0000	+3.849%	1	83	-30.667%
2025-12-02	72.6800	72.6800	72.2200	72.2200	+7.566%	2	82	-27.998%
2025-11-24	67.1400	67.1400	67.1400	67.1400	-3.948%	1	81	-22.550%
2025-11-20	69.9000	69.9000	69.9000	69.9000	+2.343%	1	80	-25.608%
2025-11-19	70.0000	70.0500	68.2500	68.3000	-16.453%	12	80	-23.865%
2025-11-14	81.6000	81.7500	81.4000	81.7500	+0.159%	6	79	-36.391%
2025-11-13	81.6200	81.6200	81.6200	81.6200	+0.172%	2	79	-36.290%
2025-11-11	81.4800	81.4800	81.4800	81.4800	+4.730%	1	79	-36.181%
2025-11-10	77.8000	77.8000	77.8000	77.8000	+2.747%	1	79	-33.162%
2025-11-07	75.7200	75.7200	75.7200	75.7200	+0.799%	1	78	-31.326%
2025-11-06	75.1200	75.1200	75.1200	75.1200	-21.200%	1	79	-30.777%
2025-10-31	95.3300	95.3300	95.3300	95.3300	-4.813%	2	78	-45.453%
2025-10-21	100.5000	100.5000	100.1500	100.1500	+11.142%	12	79	-48.078%
2025-10-20	89.5000	90.1100	89.5000	90.1100	+5.392%	4	74	-42.293%
2025-10-16	89.0500	90.5000	85.5000	85.5000	+11.111%	4	75	-39.181%
2025-10-15	78.1000	78.1000	76.9500	76.9500	-8.589%	3	76	-32.424%
2025-10-09	84.1800	84.1800	84.1800	84.1800	+7.496%	1	73	-38.228%
2025-10-07	78.3100	78.3100	78.3100	78.3100	-6.774%	1	73	-33.597%
2025-10-06	76.7000	84.0000	76.7000	84.0000	+5.197%	3	73	-38.095%
2025-10-03	79.8500	79.8500	79.8500	79.8500	+2.966%	3	74	-34.878%
2025-10-02	77.5500	77.5500	77.5500	77.5500	+3.125%	1	77	-32.946%
2025-09-30	76.5400	77.6500	75.2000	75.2000	-5.170%	10	78	-30.851%
2025-09-25	80.4500	80.4500	79.3000	79.3000	-4.458%	2	71	-34.426%
2025-09-24	83.0000	83.0000	83.0000	83.0000	-0.396%	1	71	-37.349%
2025-09-22	83.3300	83.3300	83.3300	83.3300	+1.622%	1	71	-37.598%
2025-09-18	82.0000	82.0000	82.0000	82.0000	+5.834%	1	72	-36.585%
2025-09-16	76.8700	77.4800	76.8700	77.4800	-0.013%	4	71	-32.886%
2025-09-04	77.4900	77.4900	77.4900	77.4900	-7.220%	1	73	-32.895%
2025-08-20	83.5200	83.5200	83.5200	83.5200	+3.239%	2	72	-37.739%
2025-08-18	80.9000	80.9000	80.9000	80.9000	-9.101%	2	72	-35.723%
2025-08-04	89.0000	89.0000	89.0000	89.0000	-8.247%	1	70	-41.573%
2025-07-17	97.0000	97.0000	97.0000	97.0000	-11.818%	1	69	-46.392%
2025-07-09	110.0000	110.0000	110.0000	110.0000	+4.563%	2	70	-52.727%
2025-06-25	105.2000	105.2000	105.2000	105.2000	-5.709%	20	70	-50.570%
2025-06-06	111.5700	111.5700	111.5700	111.5700	+12.413%	2	57	-53.392%
2025-05-29	102.3700	102.3700	99.2500	99.2500	-22.990%	5	56	-47.607%
2025-05-15	128.8800	128.8800	128.8800	128.8800	+35.208%	2	56	-59.652%
2025-04-11	95.3200	95.3200	95.3200	95.3200	-42.854%	4	58	-45.447%
2025-01-08	167.0000	167.0000	166.8000	166.8000	-9.593%	2	60	-68.825%
2024-12-23	184.5000	184.5000	184.5000	184.5000	-6.620%	1	60	-71.816%
2024-12-12	197.5800	197.5800	197.5800	197.5800	-2.415%	1	59	-73.682%
2024-12-05	202.4700	202.4700	202.4700	202.4700	+13.219%	2	60	-74.317%
2024-11-11	178.8300	178.8300	178.8300	178.8300	+36.054%	1	60	-70.922%
2024-10-15	131.4400	131.4400	131.4400	131.4400	+18.063%	1	60	-60.438%
2024-09-24	111.3300	111.3300	111.3300	111.3300	+11.330%	3	60	-53.292%
2024-08-30	101.0000	101.0000	100.0000	100.0000	-4.315%	24	51	-48.000%
2024-08-29	105.2100	105.2700	104.5100	104.5100	-6.920%	30	51	-50.244%
2024-08-26	113.7500	113.8000	112.1000	112.2800	+1.363%	10	21	-53.687%
2024-08-16	110.7700	110.7700	110.7700	110.7700	+10.329%	2	16	-53.056%
2024-08-12	100.4000	100.4000	100.4000	100.4000	-0.840%	1	16	-48.207%
2024-08-09	101.2500	101.2500	101.2500	101.2500	-9.021%	6	17	-48.642%
2024-07-26	111.2900	111.2900	111.2900	111.2900	+8.948%	10	14	-53.275%
2024-07-10	102.1500	102.1500	102.1500	102.1500	+0.088%	5	19	-49.094%
2024-07-09	102.0600	102.0600	102.0600	102.0600	-7.091%	10	14	-49.050%
2024-07-03	109.8500	109.8500	109.8500	109.8500	+29.617%	4	28	-52.663%
2024-06-18	84.7500	84.7500	84.7500	84.7500	-0.294%	1	27	-38.643%
2024-06-17	85.4500	85.4500	85.0000	85.0000	+1.010%	6	27	-38.824%
2024-06-13	84.1500	84.1500	84.1500	84.1500	-8.083%	1	21	-38.206%
2024-06-12	91.5500	91.5500	91.5500	91.5500	-0.597%	1	21	-43.200%
2024-06-11	92.1000	92.1000	92.1000	92.1000	-4.560%	1	20	-43.540%
2024-06-10	96.5000	96.5000	96.5000	96.5000	+0.521%	1	20	-46.114%
2024-06-07	96.0000	96.0000	96.0000	96.0000	-1.031%	2	19	-45.833%
2024-06-06	97.0000	97.0000	97.0000	97.0000	+17.576%	1	18	-46.392%
2024-05-31	75.7000	82.5000	75.7000	82.5000	+8.696%	8	17	-36.970%
2024-05-30	79.8000	79.8000	73.0000	75.9000	-47.474%	12	13	-31.489%
2024-04-11	144.5000	144.5000	144.5000	144.5000	-1.701%	2	7	-64.014%
2024-04-02	147.0000	147.0000	147.0000	147.0000	-6.298%	3	5	-64.626%
2024-03-12	156.8800	156.8800	156.8800	156.8800	0.000%	4	2	-66.854%