Dark

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

EOD

Aug 13, 2026

30.00+16.279%(+4.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.4400	30.0000	25.3800	30.0000	+16.279%	9	426	0.000%
2026-08-12	25.6600	25.8700	25.6600	25.8000	-12.364%	15	425	+16.279%
2026-08-11	29.4400	29.4400	29.4400	29.4400	-1.867%	1	426	+1.902%
2026-08-10	28.5300	30.0000	28.5300	30.0000	+14.504%	2	425	0.000%
2026-08-07	27.3000	27.3000	25.7000	26.2000	+14.912%	20	424	+14.504%
2026-08-06	22.0400	23.4000	21.9000	22.8000	-18.074%	23	436	+31.579%
2026-08-05	29.0000	29.0000	27.2300	27.8300	+9.352%	11	426	+7.797%
2026-08-04	25.1400	25.4500	25.1400	25.4500	+4.517%	9	432	+17.878%
2026-08-03	26.7000	26.7200	24.3500	24.3500	+10.531%	31	433	+23.203%
2026-07-31	20.0400	22.3200	20.0400	22.0300	+7.990%	60	449	+36.178%
2026-07-30	19.0000	20.4000	18.5500	20.4000	-20.157%	167	444	+47.059%
2026-07-29	23.0000	25.8700	22.4500	25.5500	+19.393%	54	384	+17.417%
2026-07-28	20.3000	23.0000	20.3000	21.4000	+25.882%	69	383	+40.187%
2026-07-27	16.0000	18.6700	16.0000	17.0000	+31.783%	57	347	+76.471%
2026-07-24	12.0000	12.9000	12.0000	12.9000	+23.919%	13	335	+132.558%
2026-07-23	13.1500	13.1500	10.1000	10.4100	-18.672%	150	331	+188.184%
2026-07-22	12.8000	12.8000	12.8000	12.8000	-20.841%	1	294	+134.375%
2026-07-21	15.9000	16.1700	15.9000	16.1700	-2.000%	2	293	+85.529%
2026-07-17	16.8500	16.8500	16.5000	16.5000	+11.637%	10	292	+81.818%
2026-07-15	14.7000	14.8000	14.7000	14.7800	-4.337%	7	293	+102.977%
2026-07-14	15.4500	15.4500	15.4500	15.4500	-4.630%	1	294	+94.175%
2026-07-13	16.3500	16.3500	16.2000	16.2000	+25.193%	2	294	+85.185%
2026-07-10	13.0000	13.0000	12.9400	12.9400	-12.271%	4	293	+131.839%
2026-07-08	14.7500	14.8000	13.9500	14.7500	-14.244%	38	293	+103.390%
2026-07-07	17.1500	17.7500	17.1100	17.2000	+15.436%	23	289	+74.419%
2026-07-06	14.1000	14.9000	14.1000	14.9000	-1.650%	2	283	+101.342%
2026-07-02	14.8200	15.1500	14.8200	15.1500	+8.602%	2	280	+98.020%
2026-07-01	14.0000	14.6800	13.9500	13.9500	+21.941%	23	280	+115.054%
2026-06-26	11.2000	11.5500	11.2000	11.4400	+10.000%	10	268	+162.238%
2026-06-25	10.4000	10.4000	10.4000	10.4000	+15.427%	1	267	+188.462%
2026-06-22	9.1500	9.1500	9.0100	9.0100	-24.917%	2	267	+232.963%
2026-06-17	14.1000	14.1000	12.0000	12.0000	-15.789%	6	267	+150.000%
2026-06-16	14.8100	14.8100	14.2500	14.2500	-11.765%	6	267	+110.526%
2026-06-15	17.5500	17.5500	16.1500	16.1500	-1.524%	13	261	+85.759%
2026-06-12	15.4000	16.4000	15.4000	16.4000	-3.245%	5	253	+82.927%
2026-06-11	16.6500	16.9500	16.6500	16.9500	-11.719%	2	251	+76.991%
2026-06-10	20.5000	20.5000	19.2000	19.2000	-7.914%	10	249	+56.250%
2026-06-09	23.7500	24.0000	20.4000	20.8500	-16.600%	22	250	+43.885%
2026-06-08	25.6200	25.6200	25.0000	25.0000	-10.842%	10	240	+20.000%
2026-06-05	30.8500	30.8500	26.7500	28.0400	-3.676%	7	240	+6.990%
2026-06-04	31.7000	31.7000	28.6500	29.1100	-2.967%	9	242	+3.057%
2026-06-03	32.3300	32.4700	30.0000	30.0000	-18.919%	4	236	0.000%
2026-06-02	37.3000	37.3000	34.8800	37.0000	-16.610%	23	236	-18.919%
2026-06-01	36.0000	45.0900	36.0000	44.3700	+44.763%	67	237	-32.387%
2026-05-29	25.5000	31.7000	25.5000	30.6500	+40.275%	24	246	-2.121%
2026-05-28	21.7000	25.2500	21.7000	21.8500	-5.247%	7	249	+37.300%
2026-05-27	26.7300	26.9500	23.0600	23.0600	-7.760%	11	247	+30.095%
2026-05-26	25.8900	25.8900	25.0000	25.0000	-0.398%	11	245	+20.000%
2026-05-22	25.1500	25.1500	25.1000	25.1000	-10.036%	25	245	+19.522%
2026-05-19	28.0000	30.2500	27.8500	27.9000	+11.600%	10	245	+7.527%
2026-05-18	25.0000	25.0000	25.0000	25.0000	+24.688%	1	245	+20.000%
2026-05-15	19.5000	20.2000	19.5000	20.0500	+5.526%	7	245	+49.626%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+4.683%	1	239	+57.895%
2026-05-13	18.5300	18.7700	17.8000	18.1500	-23.126%	19	240	+65.289%
2026-05-11	23.6100	23.6100	23.6100	23.6100	-8.665%	1	240	+27.065%
2026-05-08	23.5000	25.8500	23.5000	25.8500	-12.015%	6	240	+16.054%
2026-05-07	29.1000	29.3800	29.1000	29.3800	+13.436%	3	239	+2.110%
2026-05-06	26.5000	28.0000	25.6500	25.9000	-10.381%	12	237	+15.830%
2026-05-05	28.0500	28.9000	28.0500	28.9000	-1.230%	3	235	+3.806%
2026-05-04	27.8000	30.3000	27.8000	29.2600	+6.594%	13	233	+2.529%
2026-05-01	27.6500	27.6500	25.2500	27.4500	+16.809%	15	225	+9.290%
2026-04-30	23.2500	23.5000	23.2500	23.5000	-9.996%	4	225	+27.660%
2026-04-29	24.8000	26.1100	24.8000	26.1100	-1.435%	2	225	+14.899%
2026-04-28	27.1600	27.5700	26.4900	26.4900	+1.261%	4	224	+13.250%
2026-04-27	27.3300	27.4900	26.1600	26.1600	+13.247%	7	224	+14.679%
2026-04-24	23.3500	23.3500	22.9000	23.1000	+6.012%	22	223	+29.870%
2026-04-23	25.2500	25.2500	20.5000	21.7900	-29.710%	40	213	+37.678%
2026-04-22	31.0000	31.0000	31.0000	31.0000	0.000%	1	222	-3.226%
2026-04-21	32.2600	33.2600	31.0000	31.0000	+8.658%	8	218	-3.226%
2026-04-20	27.7000	29.9200	27.7000	28.5300	+10.325%	16	218	+5.152%
2026-04-17	28.0700	28.9000	25.8600	25.8600	+3.440%	12	218	+16.009%
2026-04-16	27.5500	27.5500	24.6700	25.0000	+3.520%	14	216	+20.000%
2026-04-15	21.8200	24.1500	21.8200	24.1500	+18.966%	5	218	+24.224%
2026-04-14	22.0000	22.0000	20.2500	20.3000	-3.333%	3	215	+47.783%
2026-04-13	19.1900	21.0000	19.1900	21.0000	+21.739%	7	215	+42.857%
2026-04-10	18.2300	18.2300	17.0800	17.2500	-13.965%	8	215	+73.913%
2026-04-09	19.1000	20.0500	19.1000	20.0500	-10.090%	10	215	+49.626%
2026-04-08	26.1500	26.5500	22.2000	22.3000	-18.015%	5	216	+34.529%
2026-04-07	26.9200	27.2000	26.9200	27.2000	-4.225%	3	212	+10.294%
2026-04-02	28.4000	28.4000	28.4000	28.4000	-1.900%	2	209	+5.634%
2026-04-01	29.0000	29.0000	28.9500	28.9500	-0.856%	2	209	+3.627%
2026-03-30	27.5000	29.2000	27.5000	29.2000	+12.959%	4	209	+2.740%
2026-03-27	26.7400	26.7400	25.8500	25.8500	-9.298%	2	210	+16.054%
2026-03-26	27.9500	29.4000	27.9500	28.5000	+6.145%	5	210	+5.263%
2026-03-25	29.5000	29.5000	26.4500	26.8500	-7.414%	17	211	+11.732%
2026-03-24	29.0000	29.0000	29.0000	29.0000	-23.684%	2	203	+3.448%
2026-03-12	38.0000	38.0000	38.0000	38.0000	+9.353%	1	203	-21.053%
2026-03-11	34.7500	34.7500	34.7500	34.7500	-20.243%	1	203	-13.669%
2026-03-05	40.1000	43.5700	40.1000	43.5700	+13.228%	5	203	-31.145%
2026-03-03	38.2500	38.4800	38.2500	38.4800	+0.971%	6	206	-22.037%
2026-02-27	35.6600	38.1100	35.6600	38.1100	-5.270%	4	209	-21.281%
2026-02-26	40.2300	40.2300	40.2300	40.2300	+10.461%	1	209	-25.429%
2026-02-25	33.1600	36.4200	33.1600	36.4200	+9.042%	7	211	-17.628%
2026-02-24	33.3700	33.8000	33.3700	33.4000	+23.704%	10	211	-10.180%
2026-02-23	31.9000	31.9000	27.0000	27.0000	-14.961%	8	208	+11.111%
2026-02-20	34.1000	34.1000	31.7500	31.7500	-2.308%	19	207	-5.512%
2026-02-19	32.9000	32.9000	32.5000	32.5000	-3.274%	14	194	-7.692%
2026-02-18	33.3000	33.6000	33.3000	33.6000	+5.927%	2	183	-10.714%
2026-02-17	35.7000	35.7000	31.7200	31.7200	-1.643%	81	183	-5.422%
2026-02-12	34.0000	34.0000	29.8000	32.2500	+0.750%	89	135	-6.977%
2026-02-11	30.9000	32.2000	30.9000	32.0100	-7.083%	6	50	-6.279%
2026-02-06	34.4500	34.4500	34.4500	34.4500	-9.390%	1	48	-12.917%
2026-02-03	38.0200	38.0200	38.0200	38.0200	-20.626%	1	49	-21.094%
2026-02-02	47.9000	47.9000	47.9000	47.9000	-21.282%	1	48	-37.370%
2026-01-23	60.8500	60.8500	60.8500	60.8500	+2.441%	1	48	-50.698%
2026-01-20	59.4000	59.4000	59.4000	59.4000	-16.690%	2	48	-49.495%
2026-01-13	71.3000	71.3000	71.3000	71.3000	-23.922%	1	48	-57.924%
2025-12-29	93.7200	93.7200	93.7200	93.7200	+4.249%	1	49	-67.990%
2025-12-23	89.8500	89.9000	89.8500	89.9000	+4.474%	2	49	-66.630%
2025-12-18	86.0500	86.0500	86.0500	86.0500	-4.707%	1	48	-65.137%
2025-12-09	90.3000	90.3000	90.3000	90.3000	+3.733%	1	48	-66.777%
2025-12-08	87.0500	87.0500	87.0500	87.0500	-3.759%	10	48	-65.537%
2025-12-05	89.5800	90.4500	89.5400	90.4500	+23.989%	27	38	-66.833%
2025-12-04	72.9500	72.9500	72.9500	72.9500	+11.887%	1	13	-58.876%
2025-11-19	63.5000	65.2000	63.5000	65.2000	-5.025%	11	14	-53.988%
2025-11-18	68.6500	68.6500	68.6500	68.6500	-11.874%	2	11	-56.300%
2025-11-14	78.0000	78.0000	77.9000	77.9000	+4.089%	2	11	-61.489%
2025-11-13	74.8400	74.8400	74.8400	74.8400	-7.031%	1	11	-59.914%
2025-10-09	80.5000	80.5000	80.5000	80.5000	+11.883%	1	11	-62.733%
2025-09-16	71.9500	71.9500	71.9500	71.9500	-15.263%	1	11	-58.304%
2025-09-09	84.9100	84.9100	84.9100	84.9100	+2.921%	1	10	-64.668%
2025-09-05	83.0000	83.0000	82.5000	82.5000	-13.793%	2	10	-63.636%
2025-04-10	95.7000	95.7000	95.7000	95.7000	+6.868%	5	8	-68.652%
2025-04-08	89.5500	89.5500	89.5500	89.5500	-33.445%	1	8	-66.499%
2025-02-27	134.5500	134.5500	134.5500	134.5500	-6.712%	1	8	-77.703%
2025-02-24	144.2300	144.2300	144.2300	144.2300	-14.642%	1	9	-79.200%
2024-12-02	168.9700	168.9700	168.9700	168.9700	+34.852%	1	9	-82.245%
2024-10-08	125.3000	125.3000	125.3000	125.3000	+17.103%	3	8	-76.057%
2024-08-15	107.0000	107.0000	107.0000	107.0000	+21.660%	3	10	-71.963%
2024-08-05	88.2300	88.2300	87.9500	87.9500	-12.834%	2	7	-65.890%
2024-07-12	100.9000	100.9000	100.9000	100.9000	+34.176%	4	5	-70.268%
2024-05-30	72.5000	75.2000	72.5000	75.2000	-48.327%	4	4	-60.106%
2024-03-15	145.5300	145.5300	145.5300	145.5300	0.000%	2	0	-79.386%