Dark

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

EOD

Jun 29, 2026

13.30+2.308%(+0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.0000	14.0000	13.2000	13.3000	+2.308%	13	742	0.000%
2026-06-26	11.9000	13.0000	11.9000	13.0000	+24.402%	52	736	+2.308%
2026-06-25	10.5000	12.0000	10.4500	10.4500	-14.694%	7	722	+27.273%
2026-06-24	12.2500	12.2500	12.2500	12.2500	-0.407%	1	722	+8.571%
2026-06-23	11.9000	12.5000	11.9000	12.3000	+20.588%	31	722	+8.130%
2026-06-22	11.6500	11.6500	10.1500	10.2000	-10.917%	20	722	+30.392%
2026-06-18	11.9000	12.6600	11.1100	11.4500	-16.727%	26	717	+16.157%
2026-06-17	14.4700	15.3300	13.0400	13.7500	-12.975%	38	717	-3.273%
2026-06-16	18.3500	18.3500	15.5000	15.8000	-12.222%	14	717	-15.823%
2026-06-15	19.5700	19.7000	18.0000	18.0000	-2.703%	20	714	-26.111%
2026-06-12	18.0600	18.5000	17.6800	18.5000	-3.996%	3	709	-28.108%
2026-06-11	18.2500	19.3000	18.1300	19.2700	-7.975%	28	708	-30.981%
2026-06-10	21.0500	22.6000	20.9400	20.9400	-8.758%	3	705	-36.485%
2026-06-09	22.7500	23.1000	21.6500	22.9500	-15.934%	13	705	-42.048%
2026-06-08	27.3100	27.3100	27.3000	27.3000	-8.081%	2	696	-51.282%
2026-06-05	30.6300	30.6300	29.7000	29.7000	-13.158%	11	696	-55.219%
2026-06-03	34.2000	34.2000	34.2000	34.2000	-12.755%	1	707	-61.111%
2026-06-02	37.7400	39.2000	37.7400	39.2000	-16.949%	4	708	-66.071%
2026-06-01	39.0200	48.2500	39.0200	47.2000	+38.864%	58	710	-71.822%
2026-05-29	26.3500	34.5000	26.3500	33.9900	+41.096%	14	748	-60.871%
2026-05-28	23.3900	27.0000	23.3900	24.0900	-7.878%	40	751	-44.790%
2026-05-27	26.2500	28.5000	25.1500	26.1500	-0.191%	27	733	-49.140%
2026-05-26	26.1000	27.8500	26.1000	26.2000	-3.606%	4	732	-49.237%
2026-05-22	28.0000	28.6100	26.3000	27.1800	+10.713%	16	721	-51.067%
2026-05-21	24.0000	25.0000	23.7500	24.5500	-9.576%	41	708	-45.825%
2026-05-20	25.0500	27.1500	24.0000	27.1500	-0.549%	16	708	-51.013%
2026-05-19	31.2800	31.5000	27.3000	27.3000	+1.299%	158	677	-51.282%
2026-05-18	25.4000	27.8200	25.4000	26.9500	+7.371%	29	677	-50.649%
2026-05-15	25.0000	25.1000	25.0000	25.1000	+18.118%	4	677	-47.012%
2026-05-14	19.0500	21.2500	19.0500	21.2500	+6.516%	10	677	-37.412%
2026-05-13	20.1600	20.1600	19.6400	19.9500	-10.135%	55	511	-33.333%
2026-05-12	24.5000	24.5000	22.2000	22.2000	-13.920%	115	511	-40.090%
2026-05-11	25.1000	25.7900	25.1000	25.7900	-7.893%	3	511	-48.430%
2026-05-08	26.0000	28.0000	25.8000	28.0000	-11.111%	8	508	-52.500%
2026-05-07	30.7000	31.9000	30.7000	31.5000	+14.964%	6	502	-57.778%
2026-05-06	29.4500	29.4500	27.4000	27.4000	-11.613%	6	508	-51.460%
2026-05-04	33.2000	33.2000	31.0000	31.0000	+4.553%	16	502	-57.097%
2026-05-01	27.7900	29.8500	26.7700	29.6500	+19.943%	258	238	-55.143%
2026-04-30	25.5200	25.6500	24.0100	24.7200	-12.958%	17	238	-46.197%
2026-04-29	26.2100	28.4000	26.2100	28.4000	-4.054%	13	239	-53.169%
2026-04-28	29.9000	29.9000	29.6000	29.6000	+2.316%	3	244	-55.068%
2026-04-27	28.8000	31.3000	28.8000	28.9300	+14.484%	20	243	-54.027%
2026-04-24	25.3000	25.3000	24.9000	25.2700	+6.310%	23	240	-47.368%
2026-04-23	26.7500	26.7500	23.7700	23.7700	-30.293%	5	222	-44.047%
2026-04-21	35.5000	35.5000	34.1000	34.1000	+10.966%	4	218	-60.997%
2026-04-20	28.9400	32.4000	28.9400	30.7300	+7.636%	15	218	-56.720%
2026-04-17	31.1100	31.1500	28.2500	28.5500	+4.197%	10	217	-53.415%
2026-04-16	29.0500	29.0500	26.9500	27.4000	+3.396%	6	218	-51.460%
2026-04-15	25.9000	26.5000	25.9000	26.5000	+13.588%	5	212	-49.811%
2026-04-14	23.7500	23.8000	23.3300	23.3300	+0.778%	3	212	-42.992%
2026-04-13	20.5300	23.7000	20.0000	23.1500	+22.617%	11	212	-42.549%
2026-04-10	19.4600	19.4600	18.8800	18.8800	-15.639%	5	209	-29.555%
2026-04-09	22.1000	22.3800	20.6000	22.3800	-9.976%	39	209	-40.572%
2026-04-08	28.5500	28.5500	24.8600	24.8600	-18.652%	75	186	-46.500%
2026-04-01	30.5600	30.5600	30.5600	30.5600	-2.177%	1	111	-56.479%
2026-03-30	30.8000	31.2400	30.8000	31.2400	-0.510%	2	110	-57.426%
2026-03-26	31.4300	31.7700	31.2600	31.4000	+6.803%	25	110	-57.643%
2026-03-25	28.5000	29.5000	28.5000	29.4000	-1.342%	16	108	-54.762%
2026-03-24	29.8000	29.8000	29.8000	29.8000	-20.533%	2	109	-55.369%
2026-03-18	37.5000	37.5000	37.5000	37.5000	-0.662%	1	109	-64.533%
2026-03-13	37.7500	37.7500	37.7500	37.7500	-4.912%	1	109	-64.768%
2026-03-10	37.8000	39.7000	37.8000	39.7000	-5.476%	6	109	-66.499%
2026-03-09	42.7600	42.7600	42.0000	42.0000	+6.979%	2	109	-68.333%
2026-03-04	39.2500	39.3100	39.2500	39.2600	+2.373%	8	110	-66.123%
2026-03-03	38.3500	38.3500	38.3500	38.3500	-2.043%	1	111	-65.319%
2026-03-02	41.0000	41.0000	39.1500	39.1500	-10.000%	3	110	-66.028%
2026-02-26	42.0000	43.5000	42.0000	43.5000	+40.142%	2	110	-69.425%
2026-02-23	29.9500	31.0400	28.9500	31.0400	-9.504%	5	109	-57.152%
2026-02-20	34.3000	34.3000	34.3000	34.3000	-2.000%	1	107	-61.224%
2026-02-19	35.0000	35.0000	35.0000	35.0000	-4.241%	1	107	-62.000%
2026-02-18	33.3700	36.5500	33.3700	36.5500	+4.429%	20	106	-63.611%
2026-02-17	38.5500	38.5500	35.0000	35.0000	-10.325%	2	106	-62.000%
2026-02-13	38.6400	39.0300	38.6400	39.0300	+18.273%	2	104	-65.924%
2026-02-12	35.5300	35.5300	33.0000	33.0000	-3.650%	6	104	-59.697%
2026-02-11	33.0000	34.2500	32.4700	34.2500	-20.864%	12	109	-61.168%
2026-02-10	43.2800	43.2800	43.2800	43.2800	+8.200%	2	102	-69.270%
2026-02-09	39.8800	40.0000	39.8800	40.0000	+0.578%	3	104	-66.750%
2026-02-03	41.0000	41.0000	39.7700	39.7700	-19.657%	2	101	-66.558%
2026-01-29	49.5000	49.5000	49.5000	49.5000	-21.739%	1	99	-73.131%
2026-01-27	63.2500	63.2500	63.2500	63.2500	+5.066%	1	100	-78.972%
2026-01-21	60.1700	60.2000	60.1700	60.2000	-4.140%	2	100	-77.907%
2026-01-20	62.7500	62.8000	62.7500	62.8000	-16.832%	14	99	-78.822%
2026-01-13	75.5100	75.5100	75.5100	75.5100	-22.530%	5	99	-82.386%
2025-12-30	97.4700	97.4700	97.4700	97.4700	+0.278%	1	94	-86.355%
2025-12-26	97.2000	97.2000	97.2000	97.2000	+3.592%	15	93	-86.317%
2025-12-08	94.1200	94.1200	93.8300	93.8300	-0.551%	2	80	-85.825%
2025-12-05	91.0200	94.3500	91.0200	94.3500	+17.938%	4	81	-85.904%
2025-12-04	76.2500	80.0000	76.2500	80.0000	+6.667%	3	81	-83.375%
2025-12-03	75.0000	75.0000	75.0000	75.0000	+3.849%	1	83	-82.267%
2025-12-02	72.6800	72.6800	72.2200	72.2200	+7.566%	2	82	-81.584%
2025-11-24	67.1400	67.1400	67.1400	67.1400	-3.948%	1	81	-80.191%
2025-11-20	69.9000	69.9000	69.9000	69.9000	+2.343%	1	80	-80.973%
2025-11-19	70.0000	70.0500	68.2500	68.3000	-16.453%	12	80	-80.527%
2025-11-14	81.6000	81.7500	81.4000	81.7500	+0.159%	6	79	-83.731%
2025-11-13	81.6200	81.6200	81.6200	81.6200	+0.172%	2	79	-83.705%
2025-11-11	81.4800	81.4800	81.4800	81.4800	+4.730%	1	79	-83.677%
2025-11-10	77.8000	77.8000	77.8000	77.8000	+2.747%	1	79	-82.905%
2025-11-07	75.7200	75.7200	75.7200	75.7200	+0.799%	1	78	-82.435%
2025-11-06	75.1200	75.1200	75.1200	75.1200	-21.200%	1	79	-82.295%
2025-10-31	95.3300	95.3300	95.3300	95.3300	-4.813%	2	78	-86.048%
2025-10-21	100.5000	100.5000	100.1500	100.1500	+11.142%	12	79	-86.720%
2025-10-20	89.5000	90.1100	89.5000	90.1100	+5.392%	4	74	-85.240%
2025-10-16	89.0500	90.5000	85.5000	85.5000	+11.111%	4	75	-84.444%
2025-10-15	78.1000	78.1000	76.9500	76.9500	-8.589%	3	76	-82.716%
2025-10-09	84.1800	84.1800	84.1800	84.1800	+7.496%	1	73	-84.201%
2025-10-07	78.3100	78.3100	78.3100	78.3100	-6.774%	1	73	-83.016%
2025-10-06	76.7000	84.0000	76.7000	84.0000	+5.197%	3	73	-84.167%
2025-10-03	79.8500	79.8500	79.8500	79.8500	+2.966%	3	74	-83.344%
2025-10-02	77.5500	77.5500	77.5500	77.5500	+3.125%	1	77	-82.850%
2025-09-30	76.5400	77.6500	75.2000	75.2000	-5.170%	10	78	-82.314%
2025-09-25	80.4500	80.4500	79.3000	79.3000	-4.458%	2	71	-83.228%
2025-09-24	83.0000	83.0000	83.0000	83.0000	-0.396%	1	71	-83.976%
2025-09-22	83.3300	83.3300	83.3300	83.3300	+1.622%	1	71	-84.039%
2025-09-18	82.0000	82.0000	82.0000	82.0000	+5.834%	1	72	-83.780%
2025-09-16	76.8700	77.4800	76.8700	77.4800	-0.013%	4	71	-82.834%
2025-09-04	77.4900	77.4900	77.4900	77.4900	-7.220%	1	73	-82.836%
2025-08-20	83.5200	83.5200	83.5200	83.5200	+3.239%	2	72	-84.076%
2025-08-18	80.9000	80.9000	80.9000	80.9000	-9.101%	2	72	-83.560%
2025-08-04	89.0000	89.0000	89.0000	89.0000	-8.247%	1	70	-85.056%
2025-07-17	97.0000	97.0000	97.0000	97.0000	-11.818%	1	69	-86.289%
2025-07-09	110.0000	110.0000	110.0000	110.0000	+4.563%	2	70	-87.909%
2025-06-25	105.2000	105.2000	105.2000	105.2000	-5.709%	20	70	-87.357%
2025-06-06	111.5700	111.5700	111.5700	111.5700	+12.413%	2	57	-88.079%
2025-05-29	102.3700	102.3700	99.2500	99.2500	-22.990%	5	56	-86.599%
2025-05-15	128.8800	128.8800	128.8800	128.8800	+35.208%	2	56	-89.680%
2025-04-11	95.3200	95.3200	95.3200	95.3200	-42.854%	4	58	-86.047%
2025-01-08	167.0000	167.0000	166.8000	166.8000	-9.593%	2	60	-92.026%
2024-12-23	184.5000	184.5000	184.5000	184.5000	-6.620%	1	60	-92.791%
2024-12-12	197.5800	197.5800	197.5800	197.5800	-2.415%	1	59	-93.269%
2024-12-05	202.4700	202.4700	202.4700	202.4700	+13.219%	2	60	-93.431%
2024-11-11	178.8300	178.8300	178.8300	178.8300	+36.054%	1	60	-92.563%
2024-10-15	131.4400	131.4400	131.4400	131.4400	+18.063%	1	60	-89.881%
2024-09-24	111.3300	111.3300	111.3300	111.3300	+11.330%	3	60	-88.054%
2024-08-30	101.0000	101.0000	100.0000	100.0000	-4.315%	24	51	-86.700%
2024-08-29	105.2100	105.2700	104.5100	104.5100	-6.920%	30	51	-87.274%
2024-08-26	113.7500	113.8000	112.1000	112.2800	+1.363%	10	21	-88.155%
2024-08-16	110.7700	110.7700	110.7700	110.7700	+10.329%	2	16	-87.993%
2024-08-12	100.4000	100.4000	100.4000	100.4000	-0.840%	1	16	-86.753%
2024-08-09	101.2500	101.2500	101.2500	101.2500	-9.021%	6	17	-86.864%
2024-07-26	111.2900	111.2900	111.2900	111.2900	+8.948%	10	14	-88.049%
2024-07-10	102.1500	102.1500	102.1500	102.1500	+0.088%	5	19	-86.980%
2024-07-09	102.0600	102.0600	102.0600	102.0600	-7.091%	10	14	-86.968%
2024-07-03	109.8500	109.8500	109.8500	109.8500	+29.617%	4	28	-87.893%
2024-06-18	84.7500	84.7500	84.7500	84.7500	-0.294%	1	27	-84.307%
2024-06-17	85.4500	85.4500	85.0000	85.0000	+1.010%	6	27	-84.353%
2024-06-13	84.1500	84.1500	84.1500	84.1500	-8.083%	1	21	-84.195%
2024-06-12	91.5500	91.5500	91.5500	91.5500	-0.597%	1	21	-85.472%
2024-06-11	92.1000	92.1000	92.1000	92.1000	-4.560%	1	20	-85.559%
2024-06-10	96.5000	96.5000	96.5000	96.5000	+0.521%	1	20	-86.218%
2024-06-07	96.0000	96.0000	96.0000	96.0000	-1.031%	2	19	-86.146%
2024-06-06	97.0000	97.0000	97.0000	97.0000	+17.576%	1	18	-86.289%
2024-05-31	75.7000	82.5000	75.7000	82.5000	+8.696%	8	17	-83.879%
2024-05-30	79.8000	79.8000	73.0000	75.9000	-47.474%	12	13	-82.477%
2024-04-11	144.5000	144.5000	144.5000	144.5000	-1.701%	2	7	-90.796%
2024-04-02	147.0000	147.0000	147.0000	147.0000	-6.298%	3	5	-90.952%
2024-03-12	156.8800	156.8800	156.8800	156.8800	0.000%	4	2	-91.522%