Dark

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

EOD

Sep 29, 2026

43.00+1.463%(+0.62)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.0000	43.0000	43.0000	43.0000	+1.463%	6	764	0.000%
2026-09-28	42.3800	42.3800	42.3800	42.3800	-24.254%	2	764	+1.463%
2026-09-24	55.6500	56.1000	55.6500	55.9500	+11.900%	121	765	-23.146%
2026-09-22	50.0000	50.0000	50.0000	50.0000	-22.780%	10	817	-14.000%
2026-09-16	65.6000	65.6000	64.7500	64.7500	-13.087%	2	827	-33.591%
2026-09-15	74.5000	74.5000	74.5000	74.5000	+1.361%	1	827	-42.282%
2026-09-14	70.0500	73.5000	70.0500	73.5000	+25.085%	6	826	-41.497%
2026-09-10	59.5000	59.5000	58.7600	58.7600	-6.878%	31	830	-26.821%
2026-09-09	63.0000	63.1000	63.0000	63.1000	-1.927%	10	830	-31.854%
2026-09-08	65.5700	65.5700	63.5000	64.3400	-14.815%	5	835	-33.168%
2026-09-04	75.5300	75.5300	75.5300	75.5300	-4.332%	1	835	-43.069%
2026-09-03	78.1300	80.4100	78.1300	78.9500	+11.669%	18	835	-45.535%
2026-09-02	70.7000	70.7000	70.7000	70.7000	-3.415%	1	832	-39.180%
2026-09-01	73.5600	73.7000	73.2000	73.2000	-0.732%	518	833	-41.257%
2026-08-31	72.5000	73.7400	72.5000	73.7400	+1.696%	6	1,240	-41.687%
2026-08-28	72.0000	76.2500	72.0000	72.5100	+5.011%	11	1,245	-40.698%
2026-08-27	50.9000	69.0500	50.9000	69.0500	+135.104%	50	1,247	-37.726%
2026-08-26	28.6000	29.3700	28.3400	29.3700	-2.748%	10	1,253	+46.408%
2026-08-25	30.6500	31.0500	30.2000	30.2000	-9.064%	14	1,250	+42.384%
2026-08-24	33.7500	33.7500	33.2100	33.2100	-2.324%	2	1,247	+29.479%
2026-08-21	29.9000	34.0000	29.9000	34.0000	+7.391%	5	1,246	+26.471%
2026-08-20	29.6000	32.0000	29.6000	31.6600	+0.668%	13	1,245	+35.818%
2026-08-19	29.3500	32.5200	29.3500	31.4500	+23.140%	9	1,247	+36.725%
2026-08-18	25.0700	26.3200	25.0700	25.5400	+16.781%	24	1,250	+68.363%
2026-08-17	22.8600	22.8600	20.8800	21.8700	-13.111%	24	1,251	+96.616%
2026-08-14	26.4100	26.4100	25.1700	25.1700	-9.785%	12	1,240	+70.838%
2026-08-13	24.7300	28.8700	22.9100	27.9000	+20.570%	35	1,251	+54.122%
2026-08-12	23.1200	23.6500	23.0300	23.1400	-11.171%	91	1,248	+85.825%
2026-08-11	26.6200	27.5000	25.8500	26.0500	-2.104%	31	1,217	+65.067%
2026-08-10	24.9500	26.8800	24.9500	26.6100	+12.659%	32	1,230	+61.593%
2026-08-07	24.1800	25.2500	23.6200	23.6200	+14.106%	14	1,233	+82.049%
2026-08-06	19.8000	20.9500	19.6000	20.7000	-18.020%	30	1,237	+107.729%
2026-08-05	25.4000	25.6200	24.0800	25.2500	+4.815%	8	1,231	+70.297%
2026-08-04	22.8700	24.0900	22.6000	24.0900	+9.301%	33	1,231	+78.497%
2026-08-03	25.1500	25.1500	22.0000	22.0400	+9.925%	26	1,223	+95.100%
2026-07-31	18.4600	20.0900	18.0200	20.0500	+9.563%	35	1,210	+114.464%
2026-07-30	18.0000	18.8000	16.6000	18.3000	-21.761%	279	1,206	+134.973%
2026-07-29	20.4500	23.3900	20.4500	23.3900	+21.506%	25	1,050	+83.839%
2026-07-28	17.9000	20.2800	17.9000	19.2500	+18.098%	61	1,050	+123.377%
2026-07-27	13.0000	16.5000	13.0000	16.3000	+46.847%	19	1,064	+163.804%
2026-07-24	10.5500	11.3000	10.3000	11.1000	+20.000%	543	1,056	+287.387%
2026-07-23	10.6100	10.6100	9.0700	9.2500	-18.430%	30	553	+364.865%
2026-07-22	13.0000	13.0000	11.3400	11.3400	-20.421%	15	549	+279.189%
2026-07-21	14.7300	14.7300	13.3000	14.2500	+3.261%	5	557	+201.754%
2026-07-20	13.0000	14.1000	13.0000	13.8000	-8.306%	105	557	+211.594%
2026-07-17	16.6500	16.6500	15.0500	15.0500	+7.500%	2	658	+185.714%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+7.692%	1	659	+207.143%
2026-07-15	15.6800	15.6800	13.0000	13.0000	-2.256%	9	658	+230.769%
2026-07-14	11.6000	15.2000	11.6000	13.3000	-15.823%	9	658	+223.308%
2026-07-13	12.4000	15.8000	12.4000	15.8000	+37.991%	24	658	+172.152%
2026-07-10	11.5000	11.5400	11.4500	11.4500	-2.966%	19	666	+275.546%
2026-07-09	11.7000	11.8000	11.7000	11.8000	-9.579%	4	671	+264.407%
2026-07-08	13.0000	13.0500	12.9000	13.0500	-11.824%	4	669	+229.502%
2026-07-07	14.6500	15.2500	14.2300	14.8000	+13.846%	16	670	+190.541%
2026-07-06	13.9000	13.9000	13.0000	13.0000	-1.515%	6	664	+230.769%
2026-07-02	12.7900	13.5500	12.7900	13.2000	+3.125%	27	652	+225.758%
2026-07-01	12.5000	13.2000	12.3500	12.8000	+35.021%	181	652	+235.938%
2026-06-30	9.9300	9.9300	9.4300	9.4800	-14.901%	21	552	+353.586%
2026-06-29	11.0000	11.1400	10.9500	11.1400	+5.094%	6	536	+285.996%
2026-06-26	10.0000	10.6000	9.7300	10.6000	+30.381%	17	532	+305.660%
2026-06-25	9.2500	9.2500	8.1300	8.1300	-15.751%	24	521	+428.905%
2026-06-24	10.6000	10.6000	9.6500	9.6500	-6.492%	10	527	+345.596%
2026-06-23	9.5500	10.3200	9.5500	10.3200	+25.854%	6	517	+316.667%
2026-06-22	9.3500	9.3500	8.0500	8.2000	-18.812%	17	515	+424.390%
2026-06-18	9.8000	10.1000	9.3500	10.1000	-3.810%	12	517	+325.743%
2026-06-17	12.3000	12.3000	10.5000	10.5000	-25.267%	19	517	+309.524%
2026-06-16	14.0500	14.0500	14.0500	14.0500	-4.746%	1	517	+206.050%
2026-06-15	15.9000	15.9200	14.7500	14.7500	-1.139%	11	516	+191.525%
2026-06-12	14.1900	14.9200	14.1900	14.9200	+2.613%	2	511	+188.204%
2026-06-11	17.0000	17.0000	14.5400	14.5400	-23.272%	31	509	+195.736%
2026-06-10	18.9500	18.9500	18.9500	18.9500	-0.941%	1	479	+126.913%
2026-06-09	21.3500	21.3500	18.2500	19.1300	-17.897%	12	479	+124.778%
2026-06-08	23.0500	23.3000	22.8000	23.3000	-9.515%	8	480	+84.549%
2026-06-05	27.0000	27.1000	25.7500	25.7500	-4.630%	4	478	+66.990%
2026-06-04	28.0000	29.0700	26.9000	27.0000	-1.460%	12	475	+59.259%
2026-06-03	31.0000	31.0000	27.4000	27.4000	-16.208%	25	475	+56.934%
2026-06-02	34.5000	34.5000	32.7000	32.7000	-21.695%	8	467	+31.498%
2026-06-01	33.9200	42.0500	33.4900	41.7600	+48.612%	38	467	+2.969%
2026-05-29	25.1500	29.5500	25.1500	28.1000	+44.845%	64	467	+53.025%
2026-05-28	18.8000	21.2900	18.8000	19.4000	-9.725%	6	471	+121.649%
2026-05-27	23.0000	24.5500	20.9500	21.4900	-4.489%	22	475	+100.093%
2026-05-26	23.0000	23.7000	22.5000	22.5000	-3.226%	19	470	+91.111%
2026-05-22	24.0000	24.0000	21.7500	23.2500	+13.304%	20	443	+84.946%
2026-05-21	20.7500	21.2000	20.5200	20.5200	-7.359%	28	428	+109.552%
2026-05-20	21.7800	22.1500	21.7800	22.1500	-2.208%	2	428	+94.131%
2026-05-19	27.3500	27.3500	22.6500	22.6500	+0.443%	51	432	+89.845%
2026-05-18	23.2800	23.2800	22.5500	22.5500	+4.884%	11	432	+90.687%
2026-05-15	20.1400	21.5000	20.1400	21.5000	+22.857%	20	432	+100.000%
2026-05-14	16.6000	17.5000	16.6000	17.5000	+3.858%	2	420	+145.714%
2026-05-13	16.8000	16.8500	16.1800	16.8500	-13.590%	10	403	+155.193%
2026-05-12	19.7500	19.7500	19.5000	19.5000	-10.550%	50	403	+120.513%
2026-05-11	23.4700	23.4700	21.8000	21.8000	-7.431%	7	403	+97.248%
2026-05-08	22.1500	23.7000	22.0000	23.5500	-11.400%	49	398	+82.590%
2026-05-07	27.0000	27.0000	26.0000	26.5800	+14.077%	9	395	+61.776%
2026-05-06	26.0000	26.0000	22.7500	23.3000	-13.092%	16	391	+84.549%
2026-05-05	26.5100	26.8100	26.5000	26.8100	+1.939%	12	388	+60.388%
2026-05-04	27.4000	27.4000	26.3000	26.3000	+3.137%	7	390	+63.498%
2026-05-01	25.5000	25.5000	25.5000	25.5000	+18.605%	1	388	+68.627%
2026-04-30	21.1000	21.5000	21.1000	21.5000	-5.203%	9	388	+100.000%
2026-04-29	22.6800	22.6800	22.6800	22.6800	-10.107%	8	385	+89.594%
2026-04-28	25.2300	25.2300	25.2300	25.2300	+2.770%	1	385	+70.432%
2026-04-27	24.8500	24.8500	24.5500	24.5500	+11.845%	5	385	+75.153%
2026-04-24	21.0000	22.0500	20.9500	21.9500	+18.585%	20	383	+95.900%
2026-04-23	22.2900	22.3000	18.5000	18.5100	-34.938%	27	378	+132.307%
2026-04-22	28.4200	28.4500	28.4200	28.4500	+3.154%	3	378	+51.142%
2026-04-21	28.4000	30.4000	27.5800	27.5800	+6.077%	15	367	+55.910%
2026-04-20	25.9500	26.7700	25.9500	26.0000	+8.333%	5	367	+65.385%
2026-04-17	26.5000	26.5000	24.0000	24.0000	+5.125%	4	367	+79.167%
2026-04-16	22.8300	22.8300	22.8300	22.8300	+12.187%	1	365	+88.349%
2026-04-15	20.8000	20.8000	20.3500	20.3500	+4.359%	3	365	+111.302%
2026-04-14	19.5000	19.5000	19.5000	19.5000	+3.175%	1	368	+120.513%
2026-04-13	18.5800	18.9000	18.4500	18.9000	+19.469%	30	367	+127.513%
2026-04-10	18.0000	18.0000	15.4200	15.8200	-11.173%	62	373	+171.808%
2026-04-09	17.1500	17.8100	17.1500	17.8100	-26.557%	7	333	+141.437%
2026-04-08	24.2500	24.2500	24.2500	24.2500	-2.020%	2	338	+77.320%
2026-04-07	24.2000	24.9200	23.8000	24.7500	-7.649%	11	340	+73.737%
2026-04-06	26.8000	26.8000	26.8000	26.8000	+2.643%	1	338	+60.448%
2026-04-02	24.5000	26.1100	24.5000	26.1100	+1.398%	9	342	+64.688%
2026-04-01	26.3800	26.3800	25.7500	25.7500	-6.022%	3	342	+66.990%
2026-03-31	26.7500	27.6300	26.7500	27.4000	+15.368%	69	341	+56.934%
2026-03-30	23.7500	23.7500	23.7500	23.7500	-10.681%	10	341	+81.053%
2026-03-26	27.2500	27.2500	26.5900	26.5900	+2.073%	5	335	+61.715%
2026-03-24	27.9100	27.9100	26.0500	26.0500	-15.696%	9	335	+65.067%
2026-03-23	33.0000	33.0000	30.9000	30.9000	-3.438%	7	328	+39.159%
2026-03-20	32.0000	32.5000	32.0000	32.0000	0.000%	7	329	+34.375%
2026-03-19	33.1700	33.1700	32.0000	32.0000	+0.313%	6	324	+34.375%
2026-03-18	31.9000	31.9000	31.9000	31.9000	-4.946%	1	325	+34.796%
2026-03-16	33.5600	33.5600	33.5600	33.5600	-5.730%	10	325	+28.129%
2026-03-12	35.6000	35.6000	35.6000	35.6000	+6.555%	1	325	+20.787%
2026-03-11	33.4100	33.4100	33.4100	33.4100	-10.067%	1	324	+28.704%
2026-03-06	38.2000	38.2000	36.5500	37.1500	-5.949%	5	324	+15.747%
2026-03-05	39.0000	39.6000	39.0000	39.5000	+13.408%	13	323	+8.861%
2026-03-04	34.8300	34.8300	34.8300	34.8300	-2.709%	3	325	+23.457%
2026-03-03	33.5300	36.0000	32.9600	35.8000	+8.485%	8	322	+20.112%
2026-03-02	34.0000	34.0000	33.0000	33.0000	-4.209%	5	315	+30.303%
2026-02-27	34.4500	34.4500	34.4500	34.4500	-6.892%	1	311	+24.819%
2026-02-26	35.3000	37.0000	35.3000	37.0000	+9.209%	6	310	+16.216%
2026-02-25	31.4000	33.8800	30.8500	33.8800	+8.590%	9	302	+26.919%
2026-02-24	31.6000	31.6000	31.2000	31.2000	+22.018%	2	302	+37.821%
2026-02-23	26.0000	26.0000	24.7500	25.5700	-13.469%	250	302	+68.166%
2026-02-20	29.5500	29.5500	29.5500	29.5500	-2.636%	4	103	+45.516%
2026-02-19	30.5200	30.6000	29.6900	30.3500	-4.710%	14	103	+41.680%
2026-02-18	31.1500	31.8500	31.1500	31.8500	+5.116%	3	102	+35.008%
2026-02-17	30.3000	30.3000	30.3000	30.3000	-6.105%	1	100	+41.914%
2026-02-13	34.6000	34.6100	32.2700	32.2700	+2.771%	20	81	+33.251%
2026-02-12	30.0000	31.4000	30.0000	31.4000	+8.839%	2	81	+36.943%
2026-02-11	29.8200	29.8200	28.7800	28.8500	-16.498%	8	79	+49.047%
2026-02-10	33.3000	37.0400	33.3000	34.5500	-1.144%	6	73	+24.457%
2026-02-09	31.0000	34.9500	31.0000	34.9500	+11.661%	7	70	+23.033%
2026-02-06	34.5000	34.5000	30.7000	31.3000	-2.188%	6	74	+37.380%
2026-02-05	34.1000	34.1000	32.0000	32.0000	-17.377%	18	71	+34.375%
2026-02-04	32.5800	38.9500	31.5000	38.7300	+12.261%	7	61	+11.025%
2026-02-03	36.9000	36.9000	33.4500	34.5000	-26.984%	7	59	+24.638%
2026-02-02	46.5000	47.2500	46.5000	47.2500	+5.823%	2	59	-8.995%
2026-01-30	44.6500	44.6500	44.6500	44.6500	-24.360%	1	57	-3.695%
2026-01-26	59.0300	59.0300	59.0300	59.0300	+1.881%	1	57	-27.156%
2026-01-22	55.6000	57.9400	55.6000	57.9400	-8.856%	2	57	-25.785%
2026-01-15	63.5700	63.5700	63.5700	63.5700	-21.712%	1	56	-32.358%
2026-01-09	82.4500	82.4500	81.2000	81.2000	-1.516%	6	55	-47.044%
2026-01-05	81.2500	82.4500	81.2500	82.4500	-7.464%	8	53	-47.847%
2025-12-26	89.1000	89.1000	89.1000	89.1000	+7.935%	15	53	-51.740%
2025-12-19	82.5500	82.5500	82.5500	82.5500	-2.018%	8	38	-47.910%
2025-12-18	83.5000	84.2500	83.5000	84.2500	-4.478%	12	32	-48.961%
2025-12-12	88.3000	88.3000	88.2000	88.2000	+4.825%	4	25	-51.247%
2025-12-08	86.7500	86.7500	84.1400	84.1400	+2.610%	2	25	-48.895%
2025-12-05	81.6900	82.0000	81.6900	82.0000	+10.260%	3	27	-47.561%
2025-11-14	74.7500	74.7500	74.3700	74.3700	+3.493%	4	24	-42.181%
2025-11-13	71.8600	71.8600	71.8600	71.8600	-0.746%	1	23	-40.161%
2025-11-10	72.4000	72.4000	72.4000	72.4000	+5.771%	1	24	-40.608%
2025-11-07	68.4500	68.4500	68.4500	68.4500	-22.048%	1	23	-37.180%
2025-11-03	87.8100	87.8100	87.8100	87.8100	-0.374%	1	22	-51.031%
2025-10-31	88.1800	88.1800	88.1400	88.1400	+2.488%	3	22	-51.214%
2025-10-28	86.0000	86.0000	86.0000	86.0000	+3.565%	1	25	-50.000%
2025-10-24	83.0400	83.0400	83.0400	83.0400	-0.072%	3	24	-48.218%
2025-10-23	83.1000	83.1000	83.1000	83.1000	-4.373%	3	24	-48.255%
2025-10-22	86.9000	86.9000	86.9000	86.9000	+4.598%	3	24	-50.518%
2025-10-20	82.5500	83.0800	82.4500	83.0800	-2.201%	7	24	-48.243%
2025-10-16	83.6500	85.0000	83.6500	84.9500	+7.341%	25	24	-49.382%
2025-10-13	79.1400	79.2000	79.1400	79.1400	+2.779%	12	25	-45.666%
2025-10-09	76.9500	77.0000	76.9500	77.0000	+6.383%	3	14	-44.156%
2025-10-07	72.3800	72.3800	72.3800	72.3800	-4.537%	2	13	-40.591%
2025-09-23	76.4700	76.4700	75.8200	75.8200	+1.093%	2	13	-43.287%
2025-09-18	75.0000	75.0000	75.0000	75.0000	+2.319%	1	14	-42.667%
2025-09-15	73.3000	73.3000	73.3000	73.3000	+2.089%	1	14	-41.337%
2025-09-04	66.5500	71.8000	66.5500	71.8000	-15.230%	5	13	-40.111%
2025-08-29	84.7000	84.7000	84.7000	84.7000	+12.483%	1	13	-49.233%
2025-08-19	75.9400	75.9400	75.3000	75.3000	+10.573%	4	13	-42.895%
2025-08-14	67.3500	68.1000	67.3500	68.1000	+0.147%	8	17	-36.858%
2025-08-13	68.8400	68.8500	68.0000	68.0000	+3.817%	5	13	-36.765%
2025-08-12	65.5000	65.5000	65.5000	65.5000	-22.200%	1	8	-34.351%
2025-08-01	84.1900	84.1900	84.1900	84.1900	-8.240%	1	7	-48.925%
2025-07-14	91.7500	91.7500	91.7000	91.7500	-11.327%	6	7	-53.134%
2025-07-03	103.4700	103.4700	103.4700	103.4700	+3.418%	1	8	-58.442%
2025-06-12	100.0500	100.0500	100.0500	100.0500	-8.262%	1	8	-57.021%
2025-05-02	109.0600	109.0600	109.0600	109.0600	+28.760%	2	7	-60.572%
2025-04-09	84.7700	84.7700	84.0000	84.7000	+3.330%	7	8	-49.233%
2025-04-07	81.9700	81.9700	81.9700	81.9700	-48.120%	3	4	-47.542%
2025-01-16	158.0000	158.0000	158.0000	158.0000	+21.707%	1	4	-72.785%
2024-11-01	129.8200	129.8200	129.8200	129.8200	+52.963%	2	5	-66.877%
2024-08-05	84.8700	84.8700	84.8700	84.8700	-13.416%	1	5	-49.334%
2024-07-12	98.0200	98.0200	98.0200	98.0200	+0.276%	2	5	-56.131%
2024-07-09	97.7500	97.7500	97.7500	97.7500	-2.474%	1	5	-56.010%
2024-07-01	100.2300	100.2300	100.2300	100.2300	+7.682%	1	5	-57.099%
2024-06-06	93.0800	93.0800	93.0800	93.0800	+11.808%	1	5	-53.803%
2024-06-03	83.2500	83.2500	83.2500	83.2500	+11.970%	1	5	-48.348%
2024-05-31	74.3500	74.3500	74.3500	74.3500	+6.093%	2	5	-42.165%
2024-05-30	71.3900	71.5000	70.0400	70.0800	-49.763%	5	5	-38.642%
2024-03-15	139.5000	139.5000	139.5000	139.5000	0.000%	6	0	-69.176%