Dark

CRM20261218C190
CRM Dec 18 2026 190.00 Call (CRM261218C00190000)
option OPRA

EOD

Aug 13, 2026

27.90+20.570%(+4.76)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.7300	28.8700	22.9100	27.9000	+20.570%	35	1,251	0.000%
2026-08-12	23.1200	23.6500	23.0300	23.1400	-11.171%	91	1,248	+20.570%
2026-08-11	26.6200	27.5000	25.8500	26.0500	-2.104%	31	1,217	+7.102%
2026-08-10	24.9500	26.8800	24.9500	26.6100	+12.659%	32	1,230	+4.848%
2026-08-07	24.1800	25.2500	23.6200	23.6200	+14.106%	14	1,233	+18.120%
2026-08-06	19.8000	20.9500	19.6000	20.7000	-18.020%	30	1,237	+34.783%
2026-08-05	25.4000	25.6200	24.0800	25.2500	+4.815%	8	1,231	+10.495%
2026-08-04	22.8700	24.0900	22.6000	24.0900	+9.301%	33	1,231	+15.816%
2026-08-03	25.1500	25.1500	22.0000	22.0400	+9.925%	26	1,223	+26.588%
2026-07-31	18.4600	20.0900	18.0200	20.0500	+9.563%	35	1,210	+39.152%
2026-07-30	18.0000	18.8000	16.6000	18.3000	-21.761%	279	1,206	+52.459%
2026-07-29	20.4500	23.3900	20.4500	23.3900	+21.506%	25	1,050	+19.282%
2026-07-28	17.9000	20.2800	17.9000	19.2500	+18.098%	61	1,050	+44.935%
2026-07-27	13.0000	16.5000	13.0000	16.3000	+46.847%	19	1,064	+71.166%
2026-07-24	10.5500	11.3000	10.3000	11.1000	+20.000%	543	1,056	+151.351%
2026-07-23	10.6100	10.6100	9.0700	9.2500	-18.430%	30	553	+201.622%
2026-07-22	13.0000	13.0000	11.3400	11.3400	-20.421%	15	549	+146.032%
2026-07-21	14.7300	14.7300	13.3000	14.2500	+3.261%	5	557	+95.789%
2026-07-20	13.0000	14.1000	13.0000	13.8000	-8.306%	105	557	+102.174%
2026-07-17	16.6500	16.6500	15.0500	15.0500	+7.500%	2	658	+85.382%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+7.692%	1	659	+99.286%
2026-07-15	15.6800	15.6800	13.0000	13.0000	-2.256%	9	658	+114.615%
2026-07-14	11.6000	15.2000	11.6000	13.3000	-15.823%	9	658	+109.774%
2026-07-13	12.4000	15.8000	12.4000	15.8000	+37.991%	24	658	+76.582%
2026-07-10	11.5000	11.5400	11.4500	11.4500	-2.966%	19	666	+143.668%
2026-07-09	11.7000	11.8000	11.7000	11.8000	-9.579%	4	671	+136.441%
2026-07-08	13.0000	13.0500	12.9000	13.0500	-11.824%	4	669	+113.793%
2026-07-07	14.6500	15.2500	14.2300	14.8000	+13.846%	16	670	+88.514%
2026-07-06	13.9000	13.9000	13.0000	13.0000	-1.515%	6	664	+114.615%
2026-07-02	12.7900	13.5500	12.7900	13.2000	+3.125%	27	652	+111.364%
2026-07-01	12.5000	13.2000	12.3500	12.8000	+35.021%	181	652	+117.969%
2026-06-30	9.9300	9.9300	9.4300	9.4800	-14.901%	21	552	+194.304%
2026-06-29	11.0000	11.1400	10.9500	11.1400	+5.094%	6	536	+150.449%
2026-06-26	10.0000	10.6000	9.7300	10.6000	+30.381%	17	532	+163.208%
2026-06-25	9.2500	9.2500	8.1300	8.1300	-15.751%	24	521	+243.173%
2026-06-24	10.6000	10.6000	9.6500	9.6500	-6.492%	10	527	+189.119%
2026-06-23	9.5500	10.3200	9.5500	10.3200	+25.854%	6	517	+170.349%
2026-06-22	9.3500	9.3500	8.0500	8.2000	-18.812%	17	515	+240.244%
2026-06-18	9.8000	10.1000	9.3500	10.1000	-3.810%	12	517	+176.238%
2026-06-17	12.3000	12.3000	10.5000	10.5000	-25.267%	19	517	+165.714%
2026-06-16	14.0500	14.0500	14.0500	14.0500	-4.746%	1	517	+98.577%
2026-06-15	15.9000	15.9200	14.7500	14.7500	-1.139%	11	516	+89.153%
2026-06-12	14.1900	14.9200	14.1900	14.9200	+2.613%	2	511	+86.997%
2026-06-11	17.0000	17.0000	14.5400	14.5400	-23.272%	31	509	+91.884%
2026-06-10	18.9500	18.9500	18.9500	18.9500	-0.941%	1	479	+47.230%
2026-06-09	21.3500	21.3500	18.2500	19.1300	-17.897%	12	479	+45.844%
2026-06-08	23.0500	23.3000	22.8000	23.3000	-9.515%	8	480	+19.742%
2026-06-05	27.0000	27.1000	25.7500	25.7500	-4.630%	4	478	+8.350%
2026-06-04	28.0000	29.0700	26.9000	27.0000	-1.460%	12	475	+3.333%
2026-06-03	31.0000	31.0000	27.4000	27.4000	-16.208%	25	475	+1.825%
2026-06-02	34.5000	34.5000	32.7000	32.7000	-21.695%	8	467	-14.679%
2026-06-01	33.9200	42.0500	33.4900	41.7600	+48.612%	38	467	-33.190%
2026-05-29	25.1500	29.5500	25.1500	28.1000	+44.845%	64	467	-0.712%
2026-05-28	18.8000	21.2900	18.8000	19.4000	-9.725%	6	471	+43.814%
2026-05-27	23.0000	24.5500	20.9500	21.4900	-4.489%	22	475	+29.828%
2026-05-26	23.0000	23.7000	22.5000	22.5000	-3.226%	19	470	+24.000%
2026-05-22	24.0000	24.0000	21.7500	23.2500	+13.304%	20	443	+20.000%
2026-05-21	20.7500	21.2000	20.5200	20.5200	-7.359%	28	428	+35.965%
2026-05-20	21.7800	22.1500	21.7800	22.1500	-2.208%	2	428	+25.959%
2026-05-19	27.3500	27.3500	22.6500	22.6500	+0.443%	51	432	+23.179%
2026-05-18	23.2800	23.2800	22.5500	22.5500	+4.884%	11	432	+23.725%
2026-05-15	20.1400	21.5000	20.1400	21.5000	+22.857%	20	432	+29.767%
2026-05-14	16.6000	17.5000	16.6000	17.5000	+3.858%	2	420	+59.429%
2026-05-13	16.8000	16.8500	16.1800	16.8500	-13.590%	10	403	+65.579%
2026-05-12	19.7500	19.7500	19.5000	19.5000	-10.550%	50	403	+43.077%
2026-05-11	23.4700	23.4700	21.8000	21.8000	-7.431%	7	403	+27.982%
2026-05-08	22.1500	23.7000	22.0000	23.5500	-11.400%	49	398	+18.471%
2026-05-07	27.0000	27.0000	26.0000	26.5800	+14.077%	9	395	+4.966%
2026-05-06	26.0000	26.0000	22.7500	23.3000	-13.092%	16	391	+19.742%
2026-05-05	26.5100	26.8100	26.5000	26.8100	+1.939%	12	388	+4.066%
2026-05-04	27.4000	27.4000	26.3000	26.3000	+3.137%	7	390	+6.084%
2026-05-01	25.5000	25.5000	25.5000	25.5000	+18.605%	1	388	+9.412%
2026-04-30	21.1000	21.5000	21.1000	21.5000	-5.203%	9	388	+29.767%
2026-04-29	22.6800	22.6800	22.6800	22.6800	-10.107%	8	385	+23.016%
2026-04-28	25.2300	25.2300	25.2300	25.2300	+2.770%	1	385	+10.583%
2026-04-27	24.8500	24.8500	24.5500	24.5500	+11.845%	5	385	+13.646%
2026-04-24	21.0000	22.0500	20.9500	21.9500	+18.585%	20	383	+27.107%
2026-04-23	22.2900	22.3000	18.5000	18.5100	-34.938%	27	378	+50.729%
2026-04-22	28.4200	28.4500	28.4200	28.4500	+3.154%	3	378	-1.933%
2026-04-21	28.4000	30.4000	27.5800	27.5800	+6.077%	15	367	+1.160%
2026-04-20	25.9500	26.7700	25.9500	26.0000	+8.333%	5	367	+7.308%
2026-04-17	26.5000	26.5000	24.0000	24.0000	+5.125%	4	367	+16.250%
2026-04-16	22.8300	22.8300	22.8300	22.8300	+12.187%	1	365	+22.208%
2026-04-15	20.8000	20.8000	20.3500	20.3500	+4.359%	3	365	+37.101%
2026-04-14	19.5000	19.5000	19.5000	19.5000	+3.175%	1	368	+43.077%
2026-04-13	18.5800	18.9000	18.4500	18.9000	+19.469%	30	367	+47.619%
2026-04-10	18.0000	18.0000	15.4200	15.8200	-11.173%	62	373	+76.359%
2026-04-09	17.1500	17.8100	17.1500	17.8100	-26.557%	7	333	+56.654%
2026-04-08	24.2500	24.2500	24.2500	24.2500	-2.020%	2	338	+15.052%
2026-04-07	24.2000	24.9200	23.8000	24.7500	-7.649%	11	340	+12.727%
2026-04-06	26.8000	26.8000	26.8000	26.8000	+2.643%	1	338	+4.104%
2026-04-02	24.5000	26.1100	24.5000	26.1100	+1.398%	9	342	+6.856%
2026-04-01	26.3800	26.3800	25.7500	25.7500	-6.022%	3	342	+8.350%
2026-03-31	26.7500	27.6300	26.7500	27.4000	+15.368%	69	341	+1.825%
2026-03-30	23.7500	23.7500	23.7500	23.7500	-10.681%	10	341	+17.474%
2026-03-26	27.2500	27.2500	26.5900	26.5900	+2.073%	5	335	+4.927%
2026-03-24	27.9100	27.9100	26.0500	26.0500	-15.696%	9	335	+7.102%
2026-03-23	33.0000	33.0000	30.9000	30.9000	-3.438%	7	328	-9.709%
2026-03-20	32.0000	32.5000	32.0000	32.0000	0.000%	7	329	-12.813%
2026-03-19	33.1700	33.1700	32.0000	32.0000	+0.313%	6	324	-12.813%
2026-03-18	31.9000	31.9000	31.9000	31.9000	-4.946%	1	325	-12.539%
2026-03-16	33.5600	33.5600	33.5600	33.5600	-5.730%	10	325	-16.865%
2026-03-12	35.6000	35.6000	35.6000	35.6000	+6.555%	1	325	-21.629%
2026-03-11	33.4100	33.4100	33.4100	33.4100	-10.067%	1	324	-16.492%
2026-03-06	38.2000	38.2000	36.5500	37.1500	-5.949%	5	324	-24.899%
2026-03-05	39.0000	39.6000	39.0000	39.5000	+13.408%	13	323	-29.367%
2026-03-04	34.8300	34.8300	34.8300	34.8300	-2.709%	3	325	-19.897%
2026-03-03	33.5300	36.0000	32.9600	35.8000	+8.485%	8	322	-22.067%
2026-03-02	34.0000	34.0000	33.0000	33.0000	-4.209%	5	315	-15.455%
2026-02-27	34.4500	34.4500	34.4500	34.4500	-6.892%	1	311	-19.013%
2026-02-26	35.3000	37.0000	35.3000	37.0000	+9.209%	6	310	-24.595%
2026-02-25	31.4000	33.8800	30.8500	33.8800	+8.590%	9	302	-17.651%
2026-02-24	31.6000	31.6000	31.2000	31.2000	+22.018%	2	302	-10.577%
2026-02-23	26.0000	26.0000	24.7500	25.5700	-13.469%	250	302	+9.112%
2026-02-20	29.5500	29.5500	29.5500	29.5500	-2.636%	4	103	-5.584%
2026-02-19	30.5200	30.6000	29.6900	30.3500	-4.710%	14	103	-8.072%
2026-02-18	31.1500	31.8500	31.1500	31.8500	+5.116%	3	102	-12.402%
2026-02-17	30.3000	30.3000	30.3000	30.3000	-6.105%	1	100	-7.921%
2026-02-13	34.6000	34.6100	32.2700	32.2700	+2.771%	20	81	-13.542%
2026-02-12	30.0000	31.4000	30.0000	31.4000	+8.839%	2	81	-11.146%
2026-02-11	29.8200	29.8200	28.7800	28.8500	-16.498%	8	79	-3.293%
2026-02-10	33.3000	37.0400	33.3000	34.5500	-1.144%	6	73	-19.247%
2026-02-09	31.0000	34.9500	31.0000	34.9500	+11.661%	7	70	-20.172%
2026-02-06	34.5000	34.5000	30.7000	31.3000	-2.188%	6	74	-10.863%
2026-02-05	34.1000	34.1000	32.0000	32.0000	-17.377%	18	71	-12.813%
2026-02-04	32.5800	38.9500	31.5000	38.7300	+12.261%	7	61	-27.963%
2026-02-03	36.9000	36.9000	33.4500	34.5000	-26.984%	7	59	-19.130%
2026-02-02	46.5000	47.2500	46.5000	47.2500	+5.823%	2	59	-40.952%
2026-01-30	44.6500	44.6500	44.6500	44.6500	-24.360%	1	57	-37.514%
2026-01-26	59.0300	59.0300	59.0300	59.0300	+1.881%	1	57	-52.736%
2026-01-22	55.6000	57.9400	55.6000	57.9400	-8.856%	2	57	-51.847%
2026-01-15	63.5700	63.5700	63.5700	63.5700	-21.712%	1	56	-56.111%
2026-01-09	82.4500	82.4500	81.2000	81.2000	-1.516%	6	55	-65.640%
2026-01-05	81.2500	82.4500	81.2500	82.4500	-7.464%	8	53	-66.161%
2025-12-26	89.1000	89.1000	89.1000	89.1000	+7.935%	15	53	-68.687%
2025-12-19	82.5500	82.5500	82.5500	82.5500	-2.018%	8	38	-66.202%
2025-12-18	83.5000	84.2500	83.5000	84.2500	-4.478%	12	32	-66.884%
2025-12-12	88.3000	88.3000	88.2000	88.2000	+4.825%	4	25	-68.367%
2025-12-08	86.7500	86.7500	84.1400	84.1400	+2.610%	2	25	-66.841%
2025-12-05	81.6900	82.0000	81.6900	82.0000	+10.260%	3	27	-65.976%
2025-11-14	74.7500	74.7500	74.3700	74.3700	+3.493%	4	24	-62.485%
2025-11-13	71.8600	71.8600	71.8600	71.8600	-0.746%	1	23	-61.175%
2025-11-10	72.4000	72.4000	72.4000	72.4000	+5.771%	1	24	-61.464%
2025-11-07	68.4500	68.4500	68.4500	68.4500	-22.048%	1	23	-59.240%
2025-11-03	87.8100	87.8100	87.8100	87.8100	-0.374%	1	22	-68.227%
2025-10-31	88.1800	88.1800	88.1400	88.1400	+2.488%	3	22	-68.346%
2025-10-28	86.0000	86.0000	86.0000	86.0000	+3.565%	1	25	-67.558%
2025-10-24	83.0400	83.0400	83.0400	83.0400	-0.072%	3	24	-66.402%
2025-10-23	83.1000	83.1000	83.1000	83.1000	-4.373%	3	24	-66.426%
2025-10-22	86.9000	86.9000	86.9000	86.9000	+4.598%	3	24	-67.894%
2025-10-20	82.5500	83.0800	82.4500	83.0800	-2.201%	7	24	-66.418%
2025-10-16	83.6500	85.0000	83.6500	84.9500	+7.341%	25	24	-67.157%
2025-10-13	79.1400	79.2000	79.1400	79.1400	+2.779%	12	25	-64.746%
2025-10-09	76.9500	77.0000	76.9500	77.0000	+6.383%	3	14	-63.766%
2025-10-07	72.3800	72.3800	72.3800	72.3800	-4.537%	2	13	-61.453%
2025-09-23	76.4700	76.4700	75.8200	75.8200	+1.093%	2	13	-63.202%
2025-09-18	75.0000	75.0000	75.0000	75.0000	+2.319%	1	14	-62.800%
2025-09-15	73.3000	73.3000	73.3000	73.3000	+2.089%	1	14	-61.937%
2025-09-04	66.5500	71.8000	66.5500	71.8000	-15.230%	5	13	-61.142%
2025-08-29	84.7000	84.7000	84.7000	84.7000	+12.483%	1	13	-67.060%
2025-08-19	75.9400	75.9400	75.3000	75.3000	+10.573%	4	13	-62.948%
2025-08-14	67.3500	68.1000	67.3500	68.1000	+0.147%	8	17	-59.031%
2025-08-13	68.8400	68.8500	68.0000	68.0000	+3.817%	5	13	-58.971%
2025-08-12	65.5000	65.5000	65.5000	65.5000	-22.200%	1	8	-57.405%
2025-08-01	84.1900	84.1900	84.1900	84.1900	-8.240%	1	7	-66.861%
2025-07-14	91.7500	91.7500	91.7000	91.7500	-11.327%	6	7	-69.591%
2025-07-03	103.4700	103.4700	103.4700	103.4700	+3.418%	1	8	-73.036%
2025-06-12	100.0500	100.0500	100.0500	100.0500	-8.262%	1	8	-72.114%
2025-05-02	109.0600	109.0600	109.0600	109.0600	+28.760%	2	7	-74.418%
2025-04-09	84.7700	84.7700	84.0000	84.7000	+3.330%	7	8	-67.060%
2025-04-07	81.9700	81.9700	81.9700	81.9700	-48.120%	3	4	-65.963%
2025-01-16	158.0000	158.0000	158.0000	158.0000	+21.707%	1	4	-82.342%
2024-11-01	129.8200	129.8200	129.8200	129.8200	+52.963%	2	5	-78.509%
2024-08-05	84.8700	84.8700	84.8700	84.8700	-13.416%	1	5	-67.126%
2024-07-12	98.0200	98.0200	98.0200	98.0200	+0.276%	2	5	-71.536%
2024-07-09	97.7500	97.7500	97.7500	97.7500	-2.474%	1	5	-71.458%
2024-07-01	100.2300	100.2300	100.2300	100.2300	+7.682%	1	5	-72.164%
2024-06-06	93.0800	93.0800	93.0800	93.0800	+11.808%	1	5	-70.026%
2024-06-03	83.2500	83.2500	83.2500	83.2500	+11.970%	1	5	-66.486%
2024-05-31	74.3500	74.3500	74.3500	74.3500	+6.093%	2	5	-62.475%
2024-05-30	71.3900	71.5000	70.0400	70.0800	-49.763%	5	5	-60.188%
2024-03-15	139.5000	139.5000	139.5000	139.5000	0.000%	6	0	-80.000%