Dark

CRM20261218C195
CRM Dec 18 2026 195.00 Call (CRM261218C00195000)
option OPRA

EOD

Sep 29, 2026

39.59-15.316%(-7.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.5000	39.7000	38.3700	39.5900	-15.316%	4	394	0.000%
2026-09-25	46.7500	46.7500	46.7500	46.7500	-5.556%	1	395	-15.316%
2026-09-23	49.7100	49.7100	49.5000	49.5000	+11.814%	2	396	-20.020%
2026-09-22	44.2700	44.2700	44.2700	44.2700	-10.403%	2	395	-10.571%
2026-09-21	50.0000	50.0500	49.4100	49.4100	-9.223%	29	395	-19.875%
2026-09-17	54.4300	54.4300	54.4300	54.4300	-11.337%	1	397	-27.264%
2026-09-16	65.2000	65.2000	60.4500	61.3900	-11.158%	5	396	-35.511%
2026-09-14	66.0800	69.4400	66.0800	69.1000	+16.684%	177	398	-42.706%
2026-09-11	59.1200	59.2200	59.1200	59.2200	+6.129%	2	423	-33.148%
2026-09-10	55.8000	55.8000	55.8000	55.8000	-3.677%	1	423	-29.050%
2026-09-08	62.9200	62.9200	57.9300	57.9300	-16.238%	110	424	-31.659%
2026-09-04	69.9600	69.9600	69.1600	69.1600	-7.242%	2	483	-42.756%
2026-09-03	74.7000	76.5300	74.5600	74.5600	+13.728%	4	483	-46.902%
2026-09-02	66.0200	66.0200	65.5600	65.5600	-3.588%	2	484	-39.613%
2026-09-01	70.0000	70.0000	68.0000	68.0000	-4.802%	2	485	-41.779%
2026-08-31	67.3900	71.4300	67.3800	71.4300	+3.793%	20	486	-44.575%
2026-08-28	66.0200	71.8500	66.0200	68.8200	+7.030%	22	485	-42.473%
2026-08-27	47.4200	64.3000	47.4200	64.3000	+132.550%	38	490	-38.429%
2026-08-25	28.1000	28.4100	27.4300	27.6500	-9.046%	4	516	+43.183%
2026-08-24	30.7700	31.2900	30.2300	30.4000	+4.110%	10	514	+30.230%
2026-08-21	29.1100	30.5800	29.1100	29.2000	+1.038%	16	515	+35.582%
2026-08-20	29.0700	29.0700	28.9000	28.9000	+0.802%	2	517	+36.990%
2026-08-19	26.1000	29.1200	26.1000	28.6700	+21.948%	19	518	+38.089%
2026-08-18	22.5300	23.9800	22.5300	23.5100	+23.089%	55	524	+68.396%
2026-08-17	19.1500	19.1500	19.1000	19.1000	-14.350%	3	527	+107.277%
2026-08-14	23.3300	23.3300	22.3000	22.3000	-14.231%	6	530	+77.534%
2026-08-13	22.1100	26.0000	20.4900	26.0000	+23.048%	42	533	+52.269%
2026-08-12	22.4500	22.4500	20.6400	21.1300	-9.778%	90	530	+87.364%
2026-08-11	24.0100	24.3500	23.2400	23.4200	-2.862%	29	536	+69.044%
2026-08-10	23.0400	24.5700	23.0000	24.1100	+12.506%	41	536	+64.206%
2026-08-07	20.9500	23.2500	20.9500	21.4300	+14.845%	30	534	+84.741%
2026-08-06	18.5500	19.2000	17.8100	18.6600	-18.408%	19	545	+112.165%
2026-08-05	23.9500	23.9500	21.4500	22.8700	+5.635%	7	545	+73.109%
2026-08-04	20.8600	22.2500	20.8000	21.6500	+11.140%	137	541	+82.864%
2026-08-03	23.0000	23.0000	19.4800	19.4800	+10.997%	18	571	+103.234%
2026-07-31	16.8500	17.6500	16.6200	17.5500	+7.012%	8	561	+125.584%
2026-07-30	16.0000	16.8000	14.9500	16.4000	-23.898%	69	562	+141.402%
2026-07-29	18.4700	21.5500	18.4700	21.5500	+26.914%	39	578	+83.712%
2026-07-28	15.0000	18.3500	15.0000	16.9800	+18.741%	6	561	+133.157%
2026-07-27	14.3200	15.1000	14.3000	14.3000	+52.128%	105	560	+176.853%
2026-07-24	9.2500	9.4500	9.2500	9.4000	+15.337%	11	503	+321.170%
2026-07-23	8.5000	8.5000	8.0400	8.1500	-36.576%	38	497	+385.767%
2026-07-21	13.4000	13.4000	12.8000	12.8500	-4.461%	15	494	+208.093%
2026-07-17	13.4500	13.4500	13.4500	13.4500	+1.509%	1	485	+194.349%
2026-07-13	12.0000	13.2500	12.0000	13.2500	+30.029%	2	485	+198.792%
2026-07-10	10.1900	10.1900	10.1900	10.1900	+29.809%	2	485	+288.518%
2026-07-09	7.8500	7.8500	7.8500	7.8500	-31.739%	2	485	+404.331%
2026-07-08	11.5000	11.5000	11.5000	11.5000	-12.214%	1	485	+244.261%
2026-07-07	13.0000	13.9200	12.2000	13.1000	+9.623%	13	485	+202.214%
2026-07-06	12.1500	12.3100	11.9500	11.9500	-1.240%	8	484	+231.297%
2026-07-02	10.5800	12.1000	10.5800	12.1000	+7.080%	2	483	+227.190%
2026-07-01	11.2500	11.3000	11.2500	11.3000	+35.329%	4	483	+250.354%
2026-06-30	8.4500	8.4500	8.3500	8.3500	-15.486%	2	480	+374.132%
2026-06-29	9.8800	9.8800	9.8800	9.8800	+7.978%	1	481	+300.709%
2026-06-26	9.0000	9.1500	8.8000	9.1500	+24.829%	24	480	+332.678%
2026-06-25	7.0500	7.8000	7.0500	7.3300	-14.965%	61	480	+440.109%
2026-06-24	8.9800	9.2300	8.6200	8.6200	-4.751%	8	442	+359.281%
2026-06-23	8.5000	9.0500	8.5000	9.0500	+19.868%	5	445	+337.459%
2026-06-22	7.3000	7.5500	7.1700	7.5500	-5.625%	12	443	+424.371%
2026-06-18	8.5500	8.6900	8.0000	8.0000	-14.984%	15	432	+394.875%
2026-06-17	11.2900	11.2900	9.4100	9.4100	-17.238%	6	432	+320.723%
2026-06-16	12.4000	12.4000	11.3700	11.3700	-14.959%	3	432	+248.197%
2026-06-15	14.5000	14.5000	12.9900	13.3700	+0.150%	65	432	+196.111%
2026-06-12	12.6000	13.3500	12.6000	13.3500	-1.476%	3	421	+196.554%
2026-06-11	14.5000	14.5000	13.5500	13.5500	-14.241%	128	419	+192.177%
2026-06-10	16.8800	16.8800	15.8000	15.8000	-13.425%	6	401	+150.570%
2026-06-09	20.6100	20.6100	18.2500	18.2500	-15.313%	14	398	+116.932%
2026-06-08	20.9300	21.5500	20.9000	21.5500	-6.100%	12	408	+83.712%
2026-06-05	23.9500	23.9500	22.9500	22.9500	-15.811%	3	406	+72.505%
2026-06-04	28.8500	28.8500	27.2600	27.2600	+6.070%	5	404	+45.231%
2026-06-03	27.7300	27.7300	25.7000	25.7000	-16.232%	33	401	+54.047%
2026-06-02	31.9000	31.9000	29.8000	30.6800	-22.818%	8	400	+29.042%
2026-06-01	33.5900	39.7500	33.5900	39.7500	+47.495%	89	398	-0.403%
2026-05-29	25.2200	27.5500	25.2200	26.9500	+50.980%	35	447	+46.902%
2026-05-28	17.1300	19.3500	15.6500	17.8500	-8.789%	105	458	+121.793%
2026-05-27	22.2400	22.2400	19.5700	19.5700	+3.000%	98	428	+102.299%
2026-05-21	18.0000	19.5600	18.0000	19.0000	-7.767%	20	335	+108.368%
2026-05-20	20.2500	20.6000	19.7500	20.6000	-2.647%	28	318	+92.184%
2026-05-19	24.6200	24.6200	21.1600	21.1600	+0.523%	2	314	+87.098%
2026-05-18	18.5000	21.3000	18.5000	21.0500	+31.563%	5	314	+88.076%
2026-05-15	16.0000	16.0000	16.0000	16.0000	+0.313%	1	314	+147.438%
2026-05-14	15.9500	15.9500	15.9500	15.9500	+6.333%	3	314	+148.213%
2026-05-13	15.0000	15.0000	15.0000	15.0000	-13.295%	1	315	+163.933%
2026-05-12	17.3000	17.3000	17.3000	17.3000	-15.610%	5	315	+128.844%
2026-05-11	20.5000	20.5000	20.5000	20.5000	-6.606%	10	315	+93.122%
2026-05-08	21.6000	21.9500	21.6000	21.9500	-7.812%	4	325	+80.364%
2026-05-07	25.0000	25.0800	23.7000	23.8100	+14.858%	16	322	+66.275%
2026-05-06	23.6300	23.6300	20.7300	20.7300	-16.411%	11	316	+90.979%
2026-05-05	23.8000	24.8000	23.6900	24.8000	+1.639%	20	310	+59.637%
2026-05-04	23.4000	24.5900	23.4000	24.4000	+24.173%	8	310	+62.254%
2026-04-30	20.3500	20.3500	19.2500	19.6500	-18.802%	18	307	+101.476%
2026-04-28	24.2000	24.2000	24.2000	24.2000	+5.309%	1	299	+63.595%
2026-04-27	22.9800	22.9800	22.9800	22.9800	+19.688%	1	298	+72.280%
2026-04-24	19.1500	19.2000	19.1500	19.2000	+12.941%	6	299	+106.198%
2026-04-23	19.9700	19.9700	17.0000	17.0000	-33.464%	4	300	+132.882%
2026-04-21	26.8900	26.8900	25.5500	25.5500	+15.194%	10	297	+54.951%
2026-04-17	24.2600	24.2600	22.1700	22.1800	+6.124%	8	291	+78.494%
2026-04-16	22.0000	22.0000	20.9000	20.9000	+12.245%	12	285	+89.426%
2026-04-15	18.3200	18.7500	18.3200	18.6200	+6.400%	105	297	+112.621%
2026-04-14	17.5000	17.5000	17.5000	17.5000	+1.390%	11	270	+126.229%
2026-04-13	16.8000	17.3500	16.8000	17.2600	+21.123%	8	259	+129.374%
2026-04-10	15.0000	15.0000	14.2000	14.2500	-11.215%	19	259	+177.825%
2026-04-09	17.3000	17.3000	15.3000	16.0500	-32.929%	10	254	+146.667%
2026-04-06	23.9300	23.9300	23.9300	23.9300	+5.048%	1	248	+65.441%
2026-04-01	22.7800	22.7800	22.7800	22.7800	-8.697%	1	247	+73.793%
2026-03-30	24.0800	24.9500	23.5500	24.9500	+11.136%	6	247	+58.677%
2026-03-27	22.4500	22.4500	22.4500	22.4500	-7.803%	1	253	+76.347%
2026-03-26	25.0000	25.0000	24.2600	24.3500	+10.682%	142	253	+62.587%
2026-03-25	24.1300	24.1300	22.0000	22.0000	-6.183%	7	352	+79.955%
2026-03-24	26.0000	26.0000	23.4500	23.4500	-20.777%	5	353	+68.827%
2026-03-23	29.6000	29.6000	29.6000	29.6000	-1.661%	1	350	+33.750%
2026-03-20	30.1000	30.1000	30.1000	30.1000	-0.166%	1	349	+31.528%
2026-03-19	30.1500	30.1500	30.1500	30.1500	+1.686%	3	349	+31.310%
2026-03-18	28.5000	29.7000	28.5000	29.6500	-3.577%	9	349	+33.524%
2026-03-17	30.7500	30.7500	30.7500	30.7500	-0.806%	1	344	+28.748%
2026-03-16	31.0000	31.0000	31.0000	31.0000	0.000%	1	344	+27.710%
2026-03-13	32.3000	32.3000	31.0000	31.0000	-6.061%	82	344	+27.710%
2026-03-12	34.0000	34.0000	33.0000	33.0000	+12.054%	4	279	+19.970%
2026-03-11	34.0000	34.0000	28.9000	29.4500	-7.215%	133	278	+34.431%
2026-03-10	29.7300	33.5000	29.7300	31.7400	-6.095%	60	149	+24.732%
2026-03-09	36.0000	36.0000	32.6500	33.8000	-1.887%	26	134	+17.130%
2026-03-06	34.4500	34.4500	34.4500	34.4500	-6.513%	1	142	+14.920%
2026-03-05	36.6500	36.9500	36.6500	36.8500	+12.553%	5	143	+7.436%
2026-03-04	33.5500	33.5500	32.7000	32.7400	-0.335%	18	146	+20.922%
2026-03-03	31.0400	32.8500	30.9000	32.8500	-0.455%	4	144	+20.518%
2026-03-02	33.0000	33.0000	33.0000	33.0000	+7.492%	5	141	+19.970%
2026-02-27	30.7000	30.7000	30.7000	30.7000	-12.511%	1	136	+28.958%
2026-02-26	33.0000	35.3800	33.0000	35.0900	+9.656%	18	137	+12.824%
2026-02-25	28.7400	32.0000	28.7400	32.0000	+8.807%	2	130	+23.719%
2026-02-24	29.4100	29.4100	29.4100	29.4100	+24.093%	3	130	+34.614%
2026-02-23	23.5500	23.7500	23.5500	23.7000	-18.613%	3	129	+67.046%
2026-02-20	29.1200	29.1200	29.1200	29.1200	-0.410%	5	130	+35.955%
2026-02-18	29.2400	29.2400	29.2400	29.2400	+12.031%	1	127	+35.397%
2026-02-12	26.1000	26.1000	26.1000	26.1000	-5.503%	1	126	+51.686%
2026-02-11	29.0000	29.0000	27.6000	27.6200	-14.727%	32	126	+43.338%
2026-02-10	32.7500	32.7500	32.3900	32.3900	+0.621%	2	114	+22.229%
2026-02-09	32.6000	32.7000	32.0000	32.1900	+10.051%	81	113	+22.989%
2026-02-06	30.6100	30.6100	29.2500	29.2500	-6.250%	3	43	+35.350%
2026-02-05	31.2000	31.2000	31.2000	31.2000	-5.455%	4	43	+26.891%
2026-02-04	30.2800	33.7800	30.2800	33.0000	+1.852%	5	44	+19.970%
2026-02-03	34.1500	34.3000	31.9300	32.4000	-21.815%	28	42	+22.191%
2026-01-29	41.4400	41.4400	41.4400	41.4400	-25.655%	1	24	-4.464%
2026-01-26	55.7400	55.7400	55.7400	55.7400	+4.284%	1	24	-28.974%
2026-01-22	53.4500	53.4500	53.4500	53.4500	+8.089%	1	23	-25.931%
2026-01-21	49.4500	49.4500	49.4500	49.4500	-17.925%	3	23	-19.939%
2026-01-15	60.2500	60.2500	60.2500	60.2500	-6.907%	1	23	-34.290%
2026-01-14	64.7200	64.7200	64.7200	64.7200	-0.994%	1	22	-38.829%
2026-01-13	70.8000	70.8000	65.3700	65.3700	-16.885%	6	22	-39.437%
2026-01-05	78.6500	78.6500	78.6500	78.6500	-1.255%	2	23	-49.663%
2025-12-18	79.6500	79.6500	79.6500	79.6500	-2.628%	2	23	-50.295%
2025-12-17	81.7000	81.8000	81.7000	81.8000	+9.067%	14	21	-51.601%
2025-12-16	74.6500	75.0000	74.6500	75.0000	-11.243%	2	10	-47.213%
2025-12-12	84.5000	84.5000	84.5000	84.5000	+1.173%	3	10	-53.148%
2025-12-11	83.4000	83.5200	83.4000	83.5200	+1.236%	6	10	-52.598%
2025-12-09	82.5000	82.5000	82.5000	82.5000	+3.708%	2	5	-52.012%
2025-12-08	79.5500	79.5500	79.5500	79.5500	-3.224%	1	7	-50.233%
2025-12-05	82.2000	82.2000	82.2000	82.2000	+15.807%	4	8	-51.837%
2025-11-14	71.1000	71.1000	70.9800	70.9800	-16.287%	2	6	-44.224%
2025-11-03	84.7900	84.7900	84.7900	84.7900	-4.246%	1	4	-53.308%
2025-10-21	88.6500	88.6500	88.5500	88.5500	+9.727%	2	4	-55.291%
2025-10-20	80.6500	80.7000	80.6500	80.7000	+8.541%	2	4	-50.942%
2025-10-13	74.3500	74.3500	74.3500	74.3500	+15.450%	2	3	-46.752%
2025-10-01	64.4000	64.4000	64.4000	64.4000	-7.445%	2	5	-38.525%
2025-09-15	69.5800	69.5800	69.5800	69.5800	-4.685%	2	3	-43.101%
2025-09-05	73.0000	73.0000	73.0000	73.0000	+10.606%	1	5	-45.767%
2025-09-04	66.0000	66.0000	66.0000	66.0000	-4.348%	1	6	-40.015%
2025-08-15	69.0000	69.0000	69.0000	69.0000	+0.437%	1	5	-42.623%
2025-08-08	68.7000	68.7000	68.7000	68.7000	+0.321%	1	6	-42.373%
2025-08-07	68.4800	68.4800	68.4800	68.4800	-18.573%	2	6	-42.188%
2025-07-16	84.0000	84.1000	84.0000	84.1000	-56.699%	2	5	-52.925%
2024-12-04	194.2200	194.2200	194.2200	194.2200	+19.336%	1	4	-79.616%
2024-11-14	162.7500	162.7500	162.7500	162.7500	+58.780%	1	4	-75.674%
2024-08-26	102.5000	102.5000	102.5000	102.5000	+29.175%	1	4	-61.376%
2024-08-05	79.3500	79.3500	79.3500	79.3500	+2.387%	1	4	-50.107%
2024-06-03	77.5000	77.5000	77.5000	77.5000	-0.129%	1	4	-48.916%
2024-05-31	67.5500	77.6000	67.5500	77.6000	+12.791%	4	4	-48.982%
2024-05-30	66.9500	68.8000	66.9500	68.8000	0.000%	2	2	-42.456%