Dark

CRM20261218C210
CRM Dec 18 2026 210.00 Call (CRM261218C00210000)
option OPRA

EOD

Jun 29, 2026

6.60+3.125%(+0.20)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.0000	7.4000	6.6000	6.6000	+3.125%	46	2,468	0.000%
2026-06-26	6.2500	6.5000	6.1500	6.4000	+26.733%	22	2,456	+3.125%
2026-06-25	5.7000	5.7000	5.0000	5.0500	-15.833%	92	2,477	+30.693%
2026-06-24	6.4000	6.5800	6.0000	6.0000	-6.250%	39	2,476	+10.000%
2026-06-23	6.1500	6.5500	6.0500	6.4000	+21.212%	70	2,457	+3.125%
2026-06-22	5.8600	5.8600	5.0500	5.2800	-13.443%	74	2,466	+25.000%
2026-06-18	5.9500	6.5500	5.7900	6.1000	-13.720%	128	2,426	+8.197%
2026-06-17	8.1400	8.3000	7.0500	7.0700	-16.331%	28	2,426	-6.648%
2026-06-16	8.9300	8.9300	8.3000	8.4500	-12.887%	31	2,426	-21.893%
2026-06-15	10.5000	11.1500	9.6000	9.7000	-1.523%	319	2,423	-31.959%
2026-06-12	9.0000	9.9500	9.0000	9.8500	-6.190%	27	2,176	-32.995%
2026-06-11	10.3700	10.5000	10.0600	10.5000	-10.638%	16	2,180	-37.143%
2026-06-10	12.3500	12.8500	11.7500	11.7500	-10.305%	9	2,174	-43.830%
2026-06-09	15.0500	15.0500	12.0000	13.1000	-20.606%	20	2,175	-49.618%
2026-06-08	16.6900	16.7000	16.1500	16.5000	-9.836%	8	2,174	-60.000%
2026-06-05	20.0000	20.4100	18.2500	18.3000	-6.918%	38	2,172	-63.934%
2026-06-04	21.5200	22.0500	19.6500	19.6600	-3.153%	24	2,189	-66.429%
2026-06-03	22.3100	22.3500	20.0000	20.3000	-21.073%	24	2,188	-67.488%
2026-06-02	28.3200	28.3200	23.6900	25.7200	-18.167%	54	2,177	-74.339%
2026-06-01	25.5000	32.2000	25.5000	31.4300	+46.527%	183	2,159	-79.001%
2026-05-29	15.0500	21.5000	15.0500	21.4500	+61.278%	32	2,206	-69.231%
2026-05-28	12.3000	14.8000	12.3000	13.3000	-9.215%	31	2,214	-50.376%
2026-05-27	16.6000	16.9500	14.6500	14.6500	-9.568%	34	2,193	-54.949%
2026-05-26	16.1000	16.6200	16.0000	16.2000	+6.579%	19	2,203	-59.259%
2026-05-22	16.8000	16.8000	15.2000	15.2000	+5.923%	11	2,204	-56.579%
2026-05-21	13.8500	14.9000	13.5200	14.3500	-6.515%	45	2,181	-54.007%
2026-05-20	15.4000	15.6000	15.3400	15.3500	-5.247%	21	2,181	-57.003%
2026-05-19	18.4600	18.4600	16.2000	16.2000	-1.818%	8	2,167	-59.259%
2026-05-18	14.0000	16.5000	14.0000	16.5000	+8.911%	16	2,167	-60.000%
2026-05-15	14.3500	15.1500	14.3500	15.1500	+26.355%	4	2,167	-56.436%
2026-05-14	12.1600	12.1600	11.8500	11.9900	+5.360%	8	2,167	-44.954%
2026-05-13	11.5000	11.5000	10.9500	11.3800	-12.191%	5	2,169	-42.004%
2026-05-12	13.4000	14.0000	12.9600	12.9600	-14.455%	9	2,169	-49.074%
2026-05-11	16.9600	16.9600	15.0000	15.1500	-10.882%	7	2,169	-56.436%
2026-05-08	15.4000	17.0000	15.4000	17.0000	-8.306%	39	2,167	-61.176%
2026-05-07	19.3500	19.3500	18.5400	18.5400	+16.604%	3	2,135	-64.401%
2026-05-06	16.8000	16.8000	15.9000	15.9000	-15.470%	24	2,134	-58.491%
2026-05-05	18.8100	18.8100	18.8100	18.8100	-1.260%	3	2,121	-64.912%
2026-05-04	19.5000	20.0000	19.0500	19.0500	+9.798%	15	2,123	-65.354%
2026-05-01	16.0000	17.3500	16.0000	17.3500	+16.365%	2	2,111	-61.960%
2026-04-30	15.4900	15.4900	14.3000	14.9100	-9.636%	115	2,111	-55.734%
2026-04-29	15.7100	18.0000	15.7100	16.5000	-3.790%	162	2,044	-60.000%
2026-04-28	17.7300	17.7300	17.1500	17.1500	0.000%	4	1,938	-61.516%
2026-04-27	18.2000	18.2000	16.9500	17.1500	+17.466%	163	1,938	-61.516%
2026-04-24	14.5000	14.6000	14.5000	14.6000	+3.693%	5	1,853	-54.795%
2026-04-23	14.1400	14.1400	12.9000	14.0800	-30.980%	9	1,856	-53.125%
2026-04-22	20.9000	20.9000	20.4000	20.4000	-2.857%	2	1,856	-67.647%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+15.894%	1	1,855	-68.571%
2026-04-20	18.5000	18.9000	17.6300	18.1200	+10.488%	122	1,855	-63.576%
2026-04-17	17.6000	17.6000	16.4000	16.4000	+4.792%	4	1,780	-59.756%
2026-04-16	14.9500	15.6500	14.9500	15.6500	+8.304%	9	1,778	-57.827%
2026-04-15	13.2700	14.8500	13.2300	14.4500	+22.458%	7	1,778	-54.325%
2026-04-14	13.3000	13.3000	11.8000	11.8000	-5.145%	75	1,779	-44.068%
2026-04-13	12.4400	12.4400	12.4400	12.4400	+19.731%	1	1,751	-46.945%
2026-04-10	11.1900	11.1900	10.0200	10.3900	-10.508%	81	1,751	-36.477%
2026-04-09	11.2500	11.6100	11.1500	11.6100	-22.600%	91	1,689	-43.152%
2026-04-08	15.8500	15.8500	15.0000	15.0000	-13.295%	6	1,701	-56.000%
2026-04-07	16.6000	17.3000	16.6000	17.3000	-4.155%	5	1,701	-61.850%
2026-04-02	17.0300	18.1000	17.0300	18.0500	-3.476%	24	1,681	-63.435%
2026-03-31	19.2000	19.2300	18.7000	18.7000	+2.860%	69	1,681	-64.706%
2026-03-30	17.6000	19.1500	17.6000	18.1800	+15.796%	15	1,619	-63.696%
2026-03-27	15.7000	15.7000	15.7000	15.7000	-14.905%	1	1,619	-57.962%
2026-03-26	18.8000	18.8000	17.9900	18.4500	+11.886%	7	1,620	-64.228%
2026-03-25	17.1900	17.1900	16.4900	16.4900	-8.287%	3	1,617	-59.976%
2026-03-24	20.0800	20.0800	17.4100	17.9800	-20.089%	12	1,616	-63.293%
2026-03-23	23.3300	24.1000	22.5000	22.5000	-3.142%	8	1,611	-70.667%
2026-03-20	22.9000	23.2300	21.1300	23.2300	-2.803%	3	1,611	-71.588%
2026-03-19	23.7500	23.9200	23.7000	23.9000	+5.987%	16	1,613	-72.385%
2026-03-18	21.6700	22.8000	21.6700	22.5500	-0.879%	26	1,617	-70.732%
2026-03-17	24.8000	24.8000	22.7500	22.7500	-7.520%	9	1,596	-70.989%
2026-03-16	24.6000	24.6000	24.6000	24.6000	+1.863%	4	1,590	-73.171%
2026-03-13	24.1500	24.1500	24.1500	24.1500	-8.696%	10	1,586	-72.671%
2026-03-12	26.5500	28.0400	26.4500	26.4500	+13.228%	2,525	1,586	-75.047%
2026-03-11	23.5000	23.5000	23.3600	23.3600	-11.882%	6	321	-71.747%
2026-03-10	25.0000	26.5100	25.0000	26.5100	-2.177%	38	323	-75.104%
2026-03-09	27.6400	27.6400	27.1000	27.1000	-7.823%	2	300	-75.646%
2026-03-05	28.7200	30.5800	28.7200	29.4000	+12.214%	22	303	-77.551%
2026-03-04	26.5000	26.5000	26.2000	26.2000	+4.926%	5	300	-74.809%
2026-03-02	25.2700	26.1700	24.9200	24.9700	-4.512%	53	303	-73.568%
2026-02-27	24.1300	26.1500	24.1300	26.1500	-0.570%	2	251	-74.761%
2026-02-26	27.9800	28.0000	26.3000	26.3000	+2.935%	11	249	-74.905%
2026-02-25	22.0200	26.5500	22.0200	25.5500	+37.662%	16	239	-74.168%
2026-02-23	18.5600	18.5600	18.5600	18.5600	-18.453%	1	239	-64.440%
2026-02-20	22.7600	22.7600	22.7600	22.7600	-3.966%	3	238	-71.002%
2026-02-18	22.9400	23.7000	22.9400	23.7000	+6.998%	2	238	-72.152%
2026-02-17	22.1000	22.1500	21.9500	22.1500	-9.221%	61	238	-70.203%
2026-02-13	25.3800	25.7100	24.4000	24.4000	+18.504%	5	179	-72.951%
2026-02-12	22.2500	22.2500	20.5900	20.5900	-6.833%	2	179	-67.946%
2026-02-11	21.2600	22.4500	21.0000	22.1000	-15.000%	13	178	-70.136%
2026-02-09	25.0500	26.0000	25.0500	26.0000	+2.564%	12	172	-74.615%
2026-02-05	25.2400	25.3500	24.7000	25.3500	-6.388%	5	162	-73.964%
2026-02-04	23.2500	27.0800	23.2500	27.0800	+3.359%	5	166	-75.628%
2026-02-03	29.4000	29.4000	26.2000	26.2000	-21.908%	34	165	-74.809%
2026-02-02	36.0000	36.4000	33.4000	33.5500	-1.613%	18	143	-80.328%
2026-01-30	35.7000	35.8500	34.1000	34.1000	-0.496%	45	135	-80.645%
2026-01-29	36.9700	36.9700	32.4000	34.2700	-23.844%	79	123	-80.741%
2026-01-27	46.0500	46.0500	45.0000	45.0000	-3.371%	3	110	-85.333%
2026-01-26	45.3000	46.5700	45.3000	46.5700	+1.416%	5	107	-85.828%
2026-01-23	45.9200	45.9200	45.9200	45.9200	+14.800%	1	104	-85.627%
2026-01-20	43.3000	43.3000	40.0000	40.0000	-11.797%	2	103	-83.500%
2026-01-16	45.3500	45.3500	45.3500	45.3500	-12.872%	1	101	-85.447%
2026-01-14	52.0500	52.0500	52.0500	52.0500	-6.670%	1	101	-87.320%
2026-01-13	56.3000	56.3000	55.7700	55.7700	-18.880%	2	102	-88.166%
2026-01-12	69.2500	69.2500	68.7500	68.7500	-0.722%	4	103	-90.400%
2026-01-09	67.7200	69.3000	67.7200	69.2500	-0.731%	3	104	-90.469%
2026-01-02	69.7600	69.7600	69.7600	69.7600	-5.538%	1	103	-90.539%
2025-12-30	74.8500	74.8500	73.8500	73.8500	-0.939%	14	104	-91.063%
2025-12-29	74.4600	74.5500	74.2200	74.5500	+0.948%	7	92	-91.147%
2025-12-26	73.8500	73.8500	73.8500	73.8500	+3.287%	3	88	-91.063%
2025-12-23	71.3500	71.5000	70.6400	71.5000	-1.311%	27	85	-90.769%
2025-12-22	72.2500	72.4500	72.2500	72.4500	+7.333%	11	76	-90.890%
2025-12-18	69.0500	69.7000	67.5000	67.5000	0.000%	14	76	-90.222%
2025-12-15	67.5000	67.5000	67.5000	67.5000	-8.350%	2	62	-90.222%
2025-12-12	73.6500	73.6500	73.6500	73.6500	+2.150%	8	61	-91.039%
2025-12-11	71.8400	72.9800	71.8400	72.1000	-3.867%	8	53	-90.846%
2025-12-10	71.3000	75.0000	71.3000	75.0000	+6.007%	2	50	-91.200%
2025-12-05	71.8000	71.8000	70.7500	70.7500	+14.260%	4	48	-90.671%
2025-12-04	56.8400	61.9200	55.7900	61.9200	+13.824%	11	49	-89.341%
2025-12-02	54.1000	54.4000	54.1000	54.4000	+4.015%	3	46	-87.868%
2025-12-01	52.3000	52.3000	52.3000	52.3000	+5.126%	2	48	-87.380%
2025-11-26	49.7500	49.7500	49.7500	49.7500	-4.235%	1	47	-86.734%
2025-11-25	52.0500	52.0500	51.9500	51.9500	+7.937%	6	47	-87.295%
2025-11-20	48.0000	48.2100	48.0000	48.1300	-2.768%	21	50	-86.287%
2025-11-19	49.6000	49.6000	49.5000	49.5000	-8.705%	2	45	-86.667%
2025-11-18	54.2200	54.2200	54.2200	54.2200	-7.364%	1	45	-87.827%
2025-11-10	58.5300	58.5300	58.5300	58.5300	+0.223%	1	46	-88.724%
2025-11-07	58.4000	58.4000	58.4000	58.4000	+2.366%	1	45	-88.699%
2025-11-06	56.9500	57.0500	56.9500	57.0500	-22.905%	4	44	-88.431%
2025-11-03	74.0000	74.0000	74.0000	74.0000	+3.497%	1	45	-91.081%
2025-10-31	71.5000	71.5000	71.5000	71.5000	+5.926%	1	45	-90.769%
2025-10-29	68.0000	68.0000	67.5000	67.5000	-5.090%	2	46	-90.222%
2025-10-23	71.1200	71.1200	71.1200	71.1200	-8.149%	3	47	-90.720%
2025-10-21	77.2000	77.4300	77.2000	77.4300	+10.614%	4	50	-91.476%
2025-10-20	70.0000	70.0000	70.0000	70.0000	0.000%	1	46	-90.571%
2025-10-16	70.0000	70.0000	70.0000	70.0000	+12.000%	1	47	-90.571%
2025-10-14	61.8400	64.3000	61.8400	62.5000	+2.881%	23	46	-89.440%
2025-10-10	60.7500	60.7500	60.7500	60.7500	-5.078%	1	42	-89.136%
2025-10-06	57.1000	64.9500	57.1000	64.0000	+9.103%	3	41	-89.688%
2025-10-03	59.5000	61.0500	58.6600	58.6600	+6.655%	4	41	-88.749%
2025-10-01	55.0000	55.0000	55.0000	55.0000	-10.350%	2	40	-88.000%
2025-09-29	61.3500	61.3500	61.3500	61.3500	+8.546%	3	38	-89.242%
2025-09-16	56.5200	56.5200	56.5200	56.5200	-6.579%	1	35	-88.323%
2025-09-12	60.5000	60.5000	60.5000	60.5000	-2.024%	2	35	-89.091%
2025-09-11	61.7500	61.7500	61.7500	61.7500	0.000%	2	37	-89.312%
2025-09-10	61.7500	61.7500	61.7500	61.7500	+0.734%	1	35	-89.312%
2025-08-07	61.3000	61.3000	61.3000	61.3000	-21.158%	2	35	-89.233%
2025-07-14	77.7000	77.7500	77.7000	77.7500	-2.813%	2	36	-91.511%
2025-06-13	80.1000	80.1000	80.0000	80.0000	-2.081%	4	46	-91.750%
2025-06-02	81.7000	81.7000	81.7000	81.7000	+1.302%	1	45	-91.922%
2025-05-29	80.6500	80.6500	80.6500	80.6500	-14.520%	1	45	-91.816%
2025-05-07	94.3500	94.3500	94.3500	94.3500	+29.691%	3	44	-93.005%
2025-04-09	72.4500	72.7500	72.4500	72.7500	-2.152%	2	45	-90.928%
2025-04-08	74.4500	74.7000	74.0500	74.3500	+0.229%	18	46	-91.123%
2025-04-04	74.1800	74.1800	74.1800	74.1800	-42.367%	4	51	-91.103%
2025-02-21	128.7100	128.7100	128.7100	128.7100	-27.035%	2	52	-94.872%
2025-01-28	176.4000	176.4000	176.4000	176.4000	+16.837%	1	53	-96.259%
2025-01-24	150.9800	150.9800	150.9800	150.9800	+0.633%	2	53	-95.629%
2024-12-30	150.8000	150.8000	150.0300	150.0300	-9.484%	2	54	-95.601%
2024-12-10	165.7500	165.7500	165.7500	165.7500	-7.917%	1	54	-96.018%
2024-12-04	178.0000	180.0000	172.4200	180.0000	+16.294%	6	54	-96.333%
2024-11-22	154.7800	154.7800	154.7800	154.7800	+8.147%	10	60	-95.736%
2024-11-20	143.1200	143.1200	143.1200	143.1200	+7.617%	1	63	-95.388%
2024-11-08	132.9900	132.9900	132.9900	132.9900	+5.006%	2	62	-95.037%
2024-11-06	126.6500	126.6500	126.6500	126.6500	+13.771%	1	63	-94.789%
2024-10-17	111.5000	111.5000	111.3200	111.3200	+0.806%	10	64	-94.071%
2024-10-16	110.4300	110.4300	110.4300	110.4300	+4.822%	2	65	-94.023%
2024-10-04	105.3500	105.3500	105.3500	105.3500	+6.146%	2	63	-93.735%
2024-09-27	99.2500	99.2500	99.2500	99.2500	+1.805%	2	63	-93.350%
2024-09-25	94.7000	97.4900	94.7000	97.4900	+4.828%	2	64	-93.230%
2024-09-24	93.0000	93.0000	93.0000	93.0000	+3.333%	1	65	-92.903%
2024-09-23	90.0000	90.0000	90.0000	90.0000	+7.784%	2	66	-92.667%
2024-09-17	83.5000	83.5000	83.5000	83.5000	-3.008%	2	66	-92.096%
2024-08-29	86.0900	86.0900	86.0900	86.0900	-5.030%	1	68	-92.334%
2024-08-23	90.7000	90.7000	90.6500	90.6500	+0.947%	4	67	-92.719%
2024-08-21	88.7300	89.8000	88.7300	89.8000	-3.024%	4	67	-92.650%
2024-08-19	92.6500	93.1000	92.3000	92.6000	+1.092%	18	71	-92.873%
2024-08-16	91.8000	91.8000	91.6000	91.6000	+1.104%	20	67	-92.795%
2024-08-15	90.7500	90.7500	90.6000	90.6000	+6.966%	2	57	-92.715%
2024-08-14	84.8500	84.9500	84.6000	84.7000	-4.402%	16	57	-92.208%
2024-07-25	88.7300	88.7300	88.6000	88.6000	+8.049%	3	56	-92.551%
2024-07-17	82.0000	82.0000	82.0000	82.0000	-4.206%	10	57	-91.951%
2024-07-12	85.6000	85.6000	85.6000	85.6000	+1.063%	4	67	-92.290%
2024-07-09	84.9000	85.0000	84.7000	84.7000	-9.653%	9	69	-92.208%
2024-07-05	93.7500	93.7500	93.7500	93.7500	+6.220%	6	66	-92.960%
2024-07-01	88.2600	88.2600	88.2600	88.2600	-1.098%	1	69	-92.522%
2024-06-27	88.9000	89.2400	88.9000	89.2400	+18.199%	4	69	-92.604%
2024-06-12	75.5000	75.5000	75.5000	75.5000	-4.430%	1	67	-91.258%
2024-06-10	79.0000	79.0000	79.0000	79.0000	-0.253%	1	68	-91.646%
2024-06-07	77.5800	79.2000	77.5800	79.2000	-0.752%	10	67	-91.667%
2024-06-06	75.8000	79.8000	75.8000	79.8000	+11.297%	2	67	-91.729%
2024-06-04	71.8300	71.8300	71.7000	71.7000	-0.417%	4	69	-90.795%
2024-06-03	72.5000	72.8000	70.2000	72.0000	+1.408%	72	69	-90.833%
2024-05-31	60.4000	71.0000	60.3000	71.0000	+20.339%	166	141	-90.704%
2024-05-30	59.9000	60.6000	55.7000	59.0000	-54.356%	81	74	-88.814%
2024-04-01	129.2600	129.2600	129.2600	129.2600	0.000%	1	1	-94.894%