Dark

CRM20261218C185
CRM Dec 18 2026 185.00 Call (CRM261218C00185000)
option OPRA

EOD

Jun 26, 2026

11.44+10.000%(+1.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	11.2000	11.5500	11.2000	11.4400	+10.000%	10	268	0.000%
2026-06-25	10.4000	10.4000	10.4000	10.4000	+15.427%	1	267	+10.000%
2026-06-22	9.1500	9.1500	9.0100	9.0100	-24.917%	2	267	+26.970%
2026-06-17	14.1000	14.1000	12.0000	12.0000	-15.789%	6	267	-4.667%
2026-06-16	14.8100	14.8100	14.2500	14.2500	-11.765%	6	267	-19.719%
2026-06-15	17.5500	17.5500	16.1500	16.1500	-1.524%	13	261	-29.164%
2026-06-12	15.4000	16.4000	15.4000	16.4000	-3.245%	5	253	-30.244%
2026-06-11	16.6500	16.9500	16.6500	16.9500	-11.719%	2	251	-32.507%
2026-06-10	20.5000	20.5000	19.2000	19.2000	-7.914%	10	249	-40.417%
2026-06-09	23.7500	24.0000	20.4000	20.8500	-16.600%	22	250	-45.132%
2026-06-08	25.6200	25.6200	25.0000	25.0000	-10.842%	10	240	-54.240%
2026-06-05	30.8500	30.8500	26.7500	28.0400	-3.676%	7	240	-59.201%
2026-06-04	31.7000	31.7000	28.6500	29.1100	-2.967%	9	242	-60.701%
2026-06-03	32.3300	32.4700	30.0000	30.0000	-18.919%	4	236	-61.867%
2026-06-02	37.3000	37.3000	34.8800	37.0000	-16.610%	23	236	-69.081%
2026-06-01	36.0000	45.0900	36.0000	44.3700	+44.763%	67	237	-74.217%
2026-05-29	25.5000	31.7000	25.5000	30.6500	+40.275%	24	246	-62.675%
2026-05-28	21.7000	25.2500	21.7000	21.8500	-5.247%	7	249	-47.643%
2026-05-27	26.7300	26.9500	23.0600	23.0600	-7.760%	11	247	-50.390%
2026-05-26	25.8900	25.8900	25.0000	25.0000	-0.398%	11	245	-54.240%
2026-05-22	25.1500	25.1500	25.1000	25.1000	-10.036%	25	245	-54.422%
2026-05-19	28.0000	30.2500	27.8500	27.9000	+11.600%	10	245	-58.996%
2026-05-18	25.0000	25.0000	25.0000	25.0000	+24.688%	1	245	-54.240%
2026-05-15	19.5000	20.2000	19.5000	20.0500	+5.526%	7	245	-42.943%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+4.683%	1	239	-39.789%
2026-05-13	18.5300	18.7700	17.8000	18.1500	-23.126%	19	240	-36.970%
2026-05-11	23.6100	23.6100	23.6100	23.6100	-8.665%	1	240	-51.546%
2026-05-08	23.5000	25.8500	23.5000	25.8500	-12.015%	6	240	-55.745%
2026-05-07	29.1000	29.3800	29.1000	29.3800	+13.436%	3	239	-61.062%
2026-05-06	26.5000	28.0000	25.6500	25.9000	-10.381%	12	237	-55.830%
2026-05-05	28.0500	28.9000	28.0500	28.9000	-1.230%	3	235	-60.415%
2026-05-04	27.8000	30.3000	27.8000	29.2600	+6.594%	13	233	-60.902%
2026-05-01	27.6500	27.6500	25.2500	27.4500	+16.809%	15	225	-58.324%
2026-04-30	23.2500	23.5000	23.2500	23.5000	-9.996%	4	225	-51.319%
2026-04-29	24.8000	26.1100	24.8000	26.1100	-1.435%	2	225	-56.185%
2026-04-28	27.1600	27.5700	26.4900	26.4900	+1.261%	4	224	-56.814%
2026-04-27	27.3300	27.4900	26.1600	26.1600	+13.247%	7	224	-56.269%
2026-04-24	23.3500	23.3500	22.9000	23.1000	+6.012%	22	223	-50.476%
2026-04-23	25.2500	25.2500	20.5000	21.7900	-29.710%	40	213	-47.499%
2026-04-22	31.0000	31.0000	31.0000	31.0000	0.000%	1	222	-63.097%
2026-04-21	32.2600	33.2600	31.0000	31.0000	+8.658%	8	218	-63.097%
2026-04-20	27.7000	29.9200	27.7000	28.5300	+10.325%	16	218	-59.902%
2026-04-17	28.0700	28.9000	25.8600	25.8600	+3.440%	12	218	-55.762%
2026-04-16	27.5500	27.5500	24.6700	25.0000	+3.520%	14	216	-54.240%
2026-04-15	21.8200	24.1500	21.8200	24.1500	+18.966%	5	218	-52.629%
2026-04-14	22.0000	22.0000	20.2500	20.3000	-3.333%	3	215	-43.645%
2026-04-13	19.1900	21.0000	19.1900	21.0000	+21.739%	7	215	-45.524%
2026-04-10	18.2300	18.2300	17.0800	17.2500	-13.965%	8	215	-33.681%
2026-04-09	19.1000	20.0500	19.1000	20.0500	-10.090%	10	215	-42.943%
2026-04-08	26.1500	26.5500	22.2000	22.3000	-18.015%	5	216	-48.700%
2026-04-07	26.9200	27.2000	26.9200	27.2000	-4.225%	3	212	-57.941%
2026-04-02	28.4000	28.4000	28.4000	28.4000	-1.900%	2	209	-59.718%
2026-04-01	29.0000	29.0000	28.9500	28.9500	-0.856%	2	209	-60.484%
2026-03-30	27.5000	29.2000	27.5000	29.2000	+12.959%	4	209	-60.822%
2026-03-27	26.7400	26.7400	25.8500	25.8500	-9.298%	2	210	-55.745%
2026-03-26	27.9500	29.4000	27.9500	28.5000	+6.145%	5	210	-59.860%
2026-03-25	29.5000	29.5000	26.4500	26.8500	-7.414%	17	211	-57.393%
2026-03-24	29.0000	29.0000	29.0000	29.0000	-23.684%	2	203	-60.552%
2026-03-12	38.0000	38.0000	38.0000	38.0000	+9.353%	1	203	-69.895%
2026-03-11	34.7500	34.7500	34.7500	34.7500	-20.243%	1	203	-67.079%
2026-03-05	40.1000	43.5700	40.1000	43.5700	+13.228%	5	203	-73.743%
2026-03-03	38.2500	38.4800	38.2500	38.4800	+0.971%	6	206	-70.270%
2026-02-27	35.6600	38.1100	35.6600	38.1100	-5.270%	4	209	-69.982%
2026-02-26	40.2300	40.2300	40.2300	40.2300	+10.461%	1	209	-71.564%
2026-02-25	33.1600	36.4200	33.1600	36.4200	+9.042%	7	211	-68.589%
2026-02-24	33.3700	33.8000	33.3700	33.4000	+23.704%	10	211	-65.749%
2026-02-23	31.9000	31.9000	27.0000	27.0000	-14.961%	8	208	-57.630%
2026-02-20	34.1000	34.1000	31.7500	31.7500	-2.308%	19	207	-63.969%
2026-02-19	32.9000	32.9000	32.5000	32.5000	-3.274%	14	194	-64.800%
2026-02-18	33.3000	33.6000	33.3000	33.6000	+5.927%	2	183	-65.952%
2026-02-17	35.7000	35.7000	31.7200	31.7200	-1.643%	81	183	-63.934%
2026-02-12	34.0000	34.0000	29.8000	32.2500	+0.750%	89	135	-64.527%
2026-02-11	30.9000	32.2000	30.9000	32.0100	-7.083%	6	50	-64.261%
2026-02-06	34.4500	34.4500	34.4500	34.4500	-9.390%	1	48	-66.792%
2026-02-03	38.0200	38.0200	38.0200	38.0200	-20.626%	1	49	-69.911%
2026-02-02	47.9000	47.9000	47.9000	47.9000	-21.282%	1	48	-76.117%
2026-01-23	60.8500	60.8500	60.8500	60.8500	+2.441%	1	48	-81.200%
2026-01-20	59.4000	59.4000	59.4000	59.4000	-16.690%	2	48	-80.741%
2026-01-13	71.3000	71.3000	71.3000	71.3000	-23.922%	1	48	-83.955%
2025-12-29	93.7200	93.7200	93.7200	93.7200	+4.249%	1	49	-87.793%
2025-12-23	89.8500	89.9000	89.8500	89.9000	+4.474%	2	49	-87.275%
2025-12-18	86.0500	86.0500	86.0500	86.0500	-4.707%	1	48	-86.705%
2025-12-09	90.3000	90.3000	90.3000	90.3000	+3.733%	1	48	-87.331%
2025-12-08	87.0500	87.0500	87.0500	87.0500	-3.759%	10	48	-86.858%
2025-12-05	89.5800	90.4500	89.5400	90.4500	+23.989%	27	38	-87.352%
2025-12-04	72.9500	72.9500	72.9500	72.9500	+11.887%	1	13	-84.318%
2025-11-19	63.5000	65.2000	63.5000	65.2000	-5.025%	11	14	-82.454%
2025-11-18	68.6500	68.6500	68.6500	68.6500	-11.874%	2	11	-83.336%
2025-11-14	78.0000	78.0000	77.9000	77.9000	+4.089%	2	11	-85.315%
2025-11-13	74.8400	74.8400	74.8400	74.8400	-7.031%	1	11	-84.714%
2025-10-09	80.5000	80.5000	80.5000	80.5000	+11.883%	1	11	-85.789%
2025-09-16	71.9500	71.9500	71.9500	71.9500	-15.263%	1	11	-84.100%
2025-09-09	84.9100	84.9100	84.9100	84.9100	+2.921%	1	10	-86.527%
2025-09-05	83.0000	83.0000	82.5000	82.5000	-13.793%	2	10	-86.133%
2025-04-10	95.7000	95.7000	95.7000	95.7000	+6.868%	5	8	-88.046%
2025-04-08	89.5500	89.5500	89.5500	89.5500	-33.445%	1	8	-87.225%
2025-02-27	134.5500	134.5500	134.5500	134.5500	-6.712%	1	8	-91.498%
2025-02-24	144.2300	144.2300	144.2300	144.2300	-14.642%	1	9	-92.068%
2024-12-02	168.9700	168.9700	168.9700	168.9700	+34.852%	1	9	-93.230%
2024-10-08	125.3000	125.3000	125.3000	125.3000	+17.103%	3	8	-90.870%
2024-08-15	107.0000	107.0000	107.0000	107.0000	+21.660%	3	10	-89.308%
2024-08-05	88.2300	88.2300	87.9500	87.9500	-12.834%	2	7	-86.993%
2024-07-12	100.9000	100.9000	100.9000	100.9000	+34.176%	4	5	-88.662%
2024-05-30	72.5000	75.2000	72.5000	75.2000	-48.327%	4	4	-84.787%
2024-03-15	145.5300	145.5300	145.5300	145.5300	0.000%	2	0	-92.139%