Dark

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

EOD

Sep 28, 2026

48.00-18.089%(-10.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	50.3500	50.3500	48.0000	48.0000	-18.089%	2	395	0.000%
2026-09-23	58.6000	58.6000	58.6000	58.6000	+1.209%	1	396	-18.089%
2026-09-21	57.9000	57.9000	57.9000	57.9000	-8.819%	1	396	-17.098%
2026-09-17	63.5000	63.5000	63.5000	63.5000	-8.725%	5	396	-24.409%
2026-09-16	73.9700	73.9700	69.5700	69.5700	-10.888%	5	396	-31.005%
2026-09-15	78.0700	78.0700	78.0700	78.0700	+2.791%	1	392	-38.517%
2026-09-14	75.9500	75.9500	75.9500	75.9500	+16.398%	2	393	-36.801%
2026-09-10	66.0000	66.0000	65.0000	65.2500	-4.452%	6	395	-26.437%
2026-09-09	68.2900	68.2900	68.2900	68.2900	-13.612%	1	397	-29.712%
2026-09-04	78.7900	79.6600	78.6500	79.0500	-5.499%	4	399	-39.279%
2026-09-03	83.6500	83.6500	83.6500	83.6500	+11.326%	1	399	-42.618%
2026-09-02	82.5000	82.5000	74.6500	75.1400	-0.936%	9	400	-36.119%
2026-09-01	77.7700	79.5200	75.8500	75.8500	-5.223%	4	401	-36.717%
2026-08-31	80.1800	80.1800	80.0300	80.0300	+0.326%	3	403	-40.022%
2026-08-28	77.2500	80.9500	77.2500	79.7700	+12.829%	14	404	-39.827%
2026-08-27	55.6000	70.7000	55.4600	70.7000	+92.643%	25	407	-32.107%
2026-08-24	37.7800	37.7800	36.7000	36.7000	-0.326%	3	421	+30.790%
2026-08-21	34.1700	36.8400	34.1700	36.8200	+6.725%	6	421	+30.364%
2026-08-20	35.0000	35.0000	34.5000	34.5000	+0.145%	5	417	+39.130%
2026-08-19	34.4500	34.4500	34.4500	34.4500	+20.035%	1	417	+39.332%
2026-08-18	27.6900	28.7000	27.6900	28.7000	+18.204%	16	417	+67.247%
2026-08-17	25.7200	25.7200	23.5000	24.2800	-14.926%	9	425	+97.694%
2026-08-14	28.5100	28.5400	28.5100	28.5400	-4.867%	4	424	+68.185%
2026-08-13	25.4400	30.0000	25.3800	30.0000	+16.279%	9	426	+60.000%
2026-08-12	25.6600	25.8700	25.6600	25.8000	-12.364%	15	425	+86.047%
2026-08-11	29.4400	29.4400	29.4400	29.4400	-1.867%	1	426	+63.043%
2026-08-10	28.5300	30.0000	28.5300	30.0000	+14.504%	2	425	+60.000%
2026-08-07	27.3000	27.3000	25.7000	26.2000	+14.912%	20	424	+83.206%
2026-08-06	22.0400	23.4000	21.9000	22.8000	-18.074%	23	436	+110.526%
2026-08-05	29.0000	29.0000	27.2300	27.8300	+9.352%	11	426	+72.476%
2026-08-04	25.1400	25.4500	25.1400	25.4500	+4.517%	9	432	+88.605%
2026-08-03	26.7000	26.7200	24.3500	24.3500	+10.531%	31	433	+97.125%
2026-07-31	20.0400	22.3200	20.0400	22.0300	+7.990%	60	449	+117.885%
2026-07-30	19.0000	20.4000	18.5500	20.4000	-20.157%	167	444	+135.294%
2026-07-29	23.0000	25.8700	22.4500	25.5500	+19.393%	54	384	+87.867%
2026-07-28	20.3000	23.0000	20.3000	21.4000	+25.882%	69	383	+124.299%
2026-07-27	16.0000	18.6700	16.0000	17.0000	+31.783%	57	347	+182.353%
2026-07-24	12.0000	12.9000	12.0000	12.9000	+23.919%	13	335	+272.093%
2026-07-23	13.1500	13.1500	10.1000	10.4100	-18.672%	150	331	+361.095%
2026-07-22	12.8000	12.8000	12.8000	12.8000	-20.841%	1	294	+275.000%
2026-07-21	15.9000	16.1700	15.9000	16.1700	-2.000%	2	293	+196.846%
2026-07-17	16.8500	16.8500	16.5000	16.5000	+11.637%	10	292	+190.909%
2026-07-15	14.7000	14.8000	14.7000	14.7800	-4.337%	7	293	+224.763%
2026-07-14	15.4500	15.4500	15.4500	15.4500	-4.630%	1	294	+210.680%
2026-07-13	16.3500	16.3500	16.2000	16.2000	+25.193%	2	294	+196.296%
2026-07-10	13.0000	13.0000	12.9400	12.9400	-12.271%	4	293	+270.943%
2026-07-08	14.7500	14.8000	13.9500	14.7500	-14.244%	38	293	+225.424%
2026-07-07	17.1500	17.7500	17.1100	17.2000	+15.436%	23	289	+179.070%
2026-07-06	14.1000	14.9000	14.1000	14.9000	-1.650%	2	283	+222.148%
2026-07-02	14.8200	15.1500	14.8200	15.1500	+8.602%	2	280	+216.832%
2026-07-01	14.0000	14.6800	13.9500	13.9500	+21.941%	23	280	+244.086%
2026-06-26	11.2000	11.5500	11.2000	11.4400	+10.000%	10	268	+319.580%
2026-06-25	10.4000	10.4000	10.4000	10.4000	+15.427%	1	267	+361.538%
2026-06-22	9.1500	9.1500	9.0100	9.0100	-24.917%	2	267	+432.741%
2026-06-17	14.1000	14.1000	12.0000	12.0000	-15.789%	6	267	+300.000%
2026-06-16	14.8100	14.8100	14.2500	14.2500	-11.765%	6	267	+236.842%
2026-06-15	17.5500	17.5500	16.1500	16.1500	-1.524%	13	261	+197.214%
2026-06-12	15.4000	16.4000	15.4000	16.4000	-3.245%	5	253	+192.683%
2026-06-11	16.6500	16.9500	16.6500	16.9500	-11.719%	2	251	+183.186%
2026-06-10	20.5000	20.5000	19.2000	19.2000	-7.914%	10	249	+150.000%
2026-06-09	23.7500	24.0000	20.4000	20.8500	-16.600%	22	250	+130.216%
2026-06-08	25.6200	25.6200	25.0000	25.0000	-10.842%	10	240	+92.000%
2026-06-05	30.8500	30.8500	26.7500	28.0400	-3.676%	7	240	+71.184%
2026-06-04	31.7000	31.7000	28.6500	29.1100	-2.967%	9	242	+64.892%
2026-06-03	32.3300	32.4700	30.0000	30.0000	-18.919%	4	236	+60.000%
2026-06-02	37.3000	37.3000	34.8800	37.0000	-16.610%	23	236	+29.730%
2026-06-01	36.0000	45.0900	36.0000	44.3700	+44.763%	67	237	+8.181%
2026-05-29	25.5000	31.7000	25.5000	30.6500	+40.275%	24	246	+56.607%
2026-05-28	21.7000	25.2500	21.7000	21.8500	-5.247%	7	249	+119.680%
2026-05-27	26.7300	26.9500	23.0600	23.0600	-7.760%	11	247	+108.153%
2026-05-26	25.8900	25.8900	25.0000	25.0000	-0.398%	11	245	+92.000%
2026-05-22	25.1500	25.1500	25.1000	25.1000	-10.036%	25	245	+91.235%
2026-05-19	28.0000	30.2500	27.8500	27.9000	+11.600%	10	245	+72.043%
2026-05-18	25.0000	25.0000	25.0000	25.0000	+24.688%	1	245	+92.000%
2026-05-15	19.5000	20.2000	19.5000	20.0500	+5.526%	7	245	+139.401%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+4.683%	1	239	+152.632%
2026-05-13	18.5300	18.7700	17.8000	18.1500	-23.126%	19	240	+164.463%
2026-05-11	23.6100	23.6100	23.6100	23.6100	-8.665%	1	240	+103.304%
2026-05-08	23.5000	25.8500	23.5000	25.8500	-12.015%	6	240	+85.687%
2026-05-07	29.1000	29.3800	29.1000	29.3800	+13.436%	3	239	+63.376%
2026-05-06	26.5000	28.0000	25.6500	25.9000	-10.381%	12	237	+85.328%
2026-05-05	28.0500	28.9000	28.0500	28.9000	-1.230%	3	235	+66.090%
2026-05-04	27.8000	30.3000	27.8000	29.2600	+6.594%	13	233	+64.046%
2026-05-01	27.6500	27.6500	25.2500	27.4500	+16.809%	15	225	+74.863%
2026-04-30	23.2500	23.5000	23.2500	23.5000	-9.996%	4	225	+104.255%
2026-04-29	24.8000	26.1100	24.8000	26.1100	-1.435%	2	225	+83.838%
2026-04-28	27.1600	27.5700	26.4900	26.4900	+1.261%	4	224	+81.200%
2026-04-27	27.3300	27.4900	26.1600	26.1600	+13.247%	7	224	+83.486%
2026-04-24	23.3500	23.3500	22.9000	23.1000	+6.012%	22	223	+107.792%
2026-04-23	25.2500	25.2500	20.5000	21.7900	-29.710%	40	213	+120.285%
2026-04-22	31.0000	31.0000	31.0000	31.0000	0.000%	1	222	+54.839%
2026-04-21	32.2600	33.2600	31.0000	31.0000	+8.658%	8	218	+54.839%
2026-04-20	27.7000	29.9200	27.7000	28.5300	+10.325%	16	218	+68.244%
2026-04-17	28.0700	28.9000	25.8600	25.8600	+3.440%	12	218	+85.615%
2026-04-16	27.5500	27.5500	24.6700	25.0000	+3.520%	14	216	+92.000%
2026-04-15	21.8200	24.1500	21.8200	24.1500	+18.966%	5	218	+98.758%
2026-04-14	22.0000	22.0000	20.2500	20.3000	-3.333%	3	215	+136.453%
2026-04-13	19.1900	21.0000	19.1900	21.0000	+21.739%	7	215	+128.571%
2026-04-10	18.2300	18.2300	17.0800	17.2500	-13.965%	8	215	+178.261%
2026-04-09	19.1000	20.0500	19.1000	20.0500	-10.090%	10	215	+139.401%
2026-04-08	26.1500	26.5500	22.2000	22.3000	-18.015%	5	216	+115.247%
2026-04-07	26.9200	27.2000	26.9200	27.2000	-4.225%	3	212	+76.471%
2026-04-02	28.4000	28.4000	28.4000	28.4000	-1.900%	2	209	+69.014%
2026-04-01	29.0000	29.0000	28.9500	28.9500	-0.856%	2	209	+65.803%
2026-03-30	27.5000	29.2000	27.5000	29.2000	+12.959%	4	209	+64.384%
2026-03-27	26.7400	26.7400	25.8500	25.8500	-9.298%	2	210	+85.687%
2026-03-26	27.9500	29.4000	27.9500	28.5000	+6.145%	5	210	+68.421%
2026-03-25	29.5000	29.5000	26.4500	26.8500	-7.414%	17	211	+78.771%
2026-03-24	29.0000	29.0000	29.0000	29.0000	-23.684%	2	203	+65.517%
2026-03-12	38.0000	38.0000	38.0000	38.0000	+9.353%	1	203	+26.316%
2026-03-11	34.7500	34.7500	34.7500	34.7500	-20.243%	1	203	+38.129%
2026-03-05	40.1000	43.5700	40.1000	43.5700	+13.228%	5	203	+10.168%
2026-03-03	38.2500	38.4800	38.2500	38.4800	+0.971%	6	206	+24.740%
2026-02-27	35.6600	38.1100	35.6600	38.1100	-5.270%	4	209	+25.951%
2026-02-26	40.2300	40.2300	40.2300	40.2300	+10.461%	1	209	+19.314%
2026-02-25	33.1600	36.4200	33.1600	36.4200	+9.042%	7	211	+31.796%
2026-02-24	33.3700	33.8000	33.3700	33.4000	+23.704%	10	211	+43.713%
2026-02-23	31.9000	31.9000	27.0000	27.0000	-14.961%	8	208	+77.778%
2026-02-20	34.1000	34.1000	31.7500	31.7500	-2.308%	19	207	+51.181%
2026-02-19	32.9000	32.9000	32.5000	32.5000	-3.274%	14	194	+47.692%
2026-02-18	33.3000	33.6000	33.3000	33.6000	+5.927%	2	183	+42.857%
2026-02-17	35.7000	35.7000	31.7200	31.7200	-1.643%	81	183	+51.324%
2026-02-12	34.0000	34.0000	29.8000	32.2500	+0.750%	89	135	+48.837%
2026-02-11	30.9000	32.2000	30.9000	32.0100	-7.083%	6	50	+49.953%
2026-02-06	34.4500	34.4500	34.4500	34.4500	-9.390%	1	48	+39.332%
2026-02-03	38.0200	38.0200	38.0200	38.0200	-20.626%	1	49	+26.249%
2026-02-02	47.9000	47.9000	47.9000	47.9000	-21.282%	1	48	+0.209%
2026-01-23	60.8500	60.8500	60.8500	60.8500	+2.441%	1	48	-21.118%
2026-01-20	59.4000	59.4000	59.4000	59.4000	-16.690%	2	48	-19.192%
2026-01-13	71.3000	71.3000	71.3000	71.3000	-23.922%	1	48	-32.679%
2025-12-29	93.7200	93.7200	93.7200	93.7200	+4.249%	1	49	-48.784%
2025-12-23	89.8500	89.9000	89.8500	89.9000	+4.474%	2	49	-46.607%
2025-12-18	86.0500	86.0500	86.0500	86.0500	-4.707%	1	48	-44.218%
2025-12-09	90.3000	90.3000	90.3000	90.3000	+3.733%	1	48	-46.844%
2025-12-08	87.0500	87.0500	87.0500	87.0500	-3.759%	10	48	-44.859%
2025-12-05	89.5800	90.4500	89.5400	90.4500	+23.989%	27	38	-46.932%
2025-12-04	72.9500	72.9500	72.9500	72.9500	+11.887%	1	13	-34.202%
2025-11-19	63.5000	65.2000	63.5000	65.2000	-5.025%	11	14	-26.380%
2025-11-18	68.6500	68.6500	68.6500	68.6500	-11.874%	2	11	-30.080%
2025-11-14	78.0000	78.0000	77.9000	77.9000	+4.089%	2	11	-38.383%
2025-11-13	74.8400	74.8400	74.8400	74.8400	-7.031%	1	11	-35.863%
2025-10-09	80.5000	80.5000	80.5000	80.5000	+11.883%	1	11	-40.373%
2025-09-16	71.9500	71.9500	71.9500	71.9500	-15.263%	1	11	-33.287%
2025-09-09	84.9100	84.9100	84.9100	84.9100	+2.921%	1	10	-43.470%
2025-09-05	83.0000	83.0000	82.5000	82.5000	-13.793%	2	10	-41.818%
2025-04-10	95.7000	95.7000	95.7000	95.7000	+6.868%	5	8	-49.843%
2025-04-08	89.5500	89.5500	89.5500	89.5500	-33.445%	1	8	-46.399%
2025-02-27	134.5500	134.5500	134.5500	134.5500	-6.712%	1	8	-64.326%
2025-02-24	144.2300	144.2300	144.2300	144.2300	-14.642%	1	9	-66.720%
2024-12-02	168.9700	168.9700	168.9700	168.9700	+34.852%	1	9	-71.593%
2024-10-08	125.3000	125.3000	125.3000	125.3000	+17.103%	3	8	-61.692%
2024-08-15	107.0000	107.0000	107.0000	107.0000	+21.660%	3	10	-55.140%
2024-08-05	88.2300	88.2300	87.9500	87.9500	-12.834%	2	7	-45.424%
2024-07-12	100.9000	100.9000	100.9000	100.9000	+34.176%	4	5	-52.428%
2024-05-30	72.5000	75.2000	72.5000	75.2000	-48.327%	4	4	-36.170%
2024-03-15	145.5300	145.5300	145.5300	145.5300	0.000%	2	0	-67.017%