Dark

CRM20261218C250
CRM Dec 18 2026 250.00 Call (CRM261218C00250000)
option OPRA

EOD

May 6, 2025

69.05+10.040%(+6.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	69.00	69.05	69.00	69.05	+10.040%	2	3,401	0.000%
2025-04-30	62.75	62.75	62.75	62.75	-3.610%	1	3,401	+10.040%
2025-04-25	65.20	65.35	65.02	65.10	+5.596%	98	3,402	+6.068%
2025-04-24	61.86	61.86	61.65	61.65	+26.982%	15	3,402	+12.003%
2025-04-22	48.55	48.55	48.55	48.55	-7.787%	4	3,402	+42.225%
2025-04-17	52.65	52.65	52.65	52.65	-8.831%	1	3,401	+31.149%
2025-04-15	58.00	58.00	57.75	57.75	+1.316%	3	3,401	+19.567%
2025-04-14	58.60	58.60	56.74	57.00	-0.783%	16	3,400	+21.140%
2025-04-11	55.85	57.57	54.92	57.45	+2.115%	12	3,405	+20.191%
2025-04-10	56.26	56.26	56.26	56.26	+7.633%	1	3,408	+22.734%
2025-04-09	50.85	52.27	50.85	52.27	-8.218%	2	3,408	+32.103%
2025-04-08	56.95	56.95	56.95	56.95	+8.829%	1	3,408	+21.247%
2025-04-04	52.33	52.33	52.33	52.33	-28.482%	2	3,407	+31.951%
2025-03-27	73.17	73.17	73.17	73.17	-2.310%	1	3,408	-5.631%
2025-03-21	74.90	74.90	74.90	74.90	+0.456%	4	3,408	-7.810%
2025-03-17	74.56	74.56	74.56	74.56	-0.201%	1	3,409	-7.390%
2025-03-14	74.85	74.85	74.71	74.71	+1.979%	4	3,410	-7.576%
2025-03-13	73.26	73.26	73.26	73.26	-2.450%	1	3,411	-5.747%
2025-03-11	75.30	75.45	74.95	75.10	+4.786%	14	3,411	-8.056%
2025-03-10	71.67	71.67	71.67	71.67	-1.145%	1	3,418	-3.656%
2025-03-07	72.50	72.50	72.50	72.50	-9.375%	2	3,419	-4.759%
2025-03-05	81.83	81.83	80.00	80.00	-8.183%	3	3,419	-13.688%
2025-03-03	87.13	87.13	87.13	87.13	+0.962%	1	3,419	-20.751%
2025-02-27	86.30	86.30	86.30	86.30	-9.158%	1	3,420	-19.988%
2025-02-25	95.20	95.20	95.00	95.00	-19.066%	2	3,420	-27.316%
2025-02-13	114.50	117.38	114.50	117.38	+8.484%	6	3,420	-41.174%
2025-02-12	108.50	108.50	108.20	108.20	-9.342%	2	3,424	-36.183%
2025-02-06	120.63	120.65	119.35	119.35	-4.198%	22	3,425	-42.145%
2025-02-03	124.58	124.58	124.58	124.58	-6.105%	3	3,446	-44.574%
2025-01-31	132.68	132.68	132.68	132.68	+15.154%	2	3,449	-47.957%
2025-01-17	115.22	115.22	115.22	115.22	-0.775%	4	3,450	-40.071%
2025-01-08	116.10	116.12	116.10	116.12	-0.369%	2	3,449	-40.536%
2025-01-07	116.70	116.70	116.55	116.55	-3.702%	2	3,449	-40.755%
2025-01-03	121.03	121.03	121.03	121.03	-0.957%	2	3,450	-42.948%
2025-01-02	122.41	122.41	122.20	122.20	-5.928%	2	3,449	-43.494%
2024-12-19	129.90	129.90	129.90	129.90	-10.414%	2	3,449	-46.844%
2024-12-09	145.00	145.00	145.00	145.00	-4.605%	1	3,449	-52.379%
2024-12-04	145.60	152.00	145.60	152.00	+27.602%	11	3,450	-54.572%
2024-11-29	119.12	119.12	119.12	119.12	-9.483%	2	3,459	-42.033%
2024-11-25	131.60	131.60	131.60	131.60	+15.855%	4	3,460	-47.530%
2024-11-19	113.59	113.59	113.59	113.59	-1.908%	2	3,460	-39.211%
2024-11-15	115.80	115.80	115.80	115.80	-10.288%	2	3,462	-40.371%
2024-11-11	129.08	129.08	129.08	129.08	+25.479%	1	3,462	-46.506%
2024-11-07	103.16	103.16	102.87	102.87	+3.564%	3	3,462	-32.876%
2024-11-06	99.33	99.33	99.33	99.33	+4.778%	1	3,463	-30.484%
2024-11-04	90.00	94.80	90.00	94.80	+8.691%	2	3,464	-27.162%
2024-10-31	87.22	87.22	87.22	87.22	-6.235%	20	3,465	-20.832%
2024-10-30	93.02	93.02	93.02	93.02	0.000%	10	3,466	-25.769%
2024-10-29	93.02	93.02	93.02	93.02	+16.057%	2	3,476	-25.769%
2024-10-23	80.60	80.60	80.15	80.15	-5.927%	2	3,478	-13.849%
2024-10-22	85.20	85.20	85.20	85.20	+1.344%	1	3,479	-18.955%
2024-10-11	84.07	84.07	84.07	84.07	+0.143%	2	3,480	-17.866%
2024-10-10	83.95	83.95	83.95	83.95	-1.640%	1	3,480	-17.749%
2024-10-09	85.35	85.35	85.35	85.35	+11.642%	1	3,481	-19.098%
2024-10-02	76.45	76.45	76.45	76.45	+8.826%	10	3,481	-9.680%
2024-09-30	70.25	70.25	70.25	70.25	-5.894%	1	3,481	-1.708%
2024-09-25	74.65	74.65	74.65	74.65	+14.828%	1	3,480	-7.502%
2024-09-20	65.01	65.01	65.01	65.01	-2.825%	2	3,480	+6.214%
2024-09-19	67.00	69.50	66.82	66.90	+16.348%	12	3,480	+3.214%
2024-09-18	59.20	59.20	57.50	57.50	-5.969%	2	3,472	+20.087%
2024-09-16	61.15	61.15	61.15	61.15	+0.411%	3	3,472	+12.919%
2024-09-13	59.20	60.90	59.20	60.90	+2.387%	32	3,472	+13.383%
2024-09-12	58.45	59.48	58.00	59.48	+4.811%	5	3,464	+16.089%
2024-09-11	52.95	56.75	52.70	56.75	+4.033%	8	3,462	+21.674%
2024-09-10	55.22	55.22	54.55	54.55	-1.800%	30	3,459	+26.581%
2024-09-09	55.55	55.55	55.55	55.55	+3.541%	1	3,455	+24.302%
2024-09-06	54.00	54.00	53.65	53.65	-3.071%	8	3,454	+28.705%
2024-09-05	56.50	56.50	55.30	55.35	-3.319%	18	3,453	+24.752%
2024-09-04	58.13	58.13	57.25	57.25	-1.565%	2	3,446	+20.611%
2024-09-03	61.10	61.10	58.15	58.16	-3.421%	5	3,445	+18.724%
2024-08-30	62.10	62.10	60.00	60.22	-7.140%	34	3,433	+14.663%
2024-08-29	67.00	67.00	64.30	64.85	-2.202%	26	3,433	+6.476%
2024-08-28	66.32	66.32	65.95	66.31	-3.423%	12	3,421	+4.132%
2024-08-27	68.30	69.15	68.30	68.66	-2.885%	19	3,409	+0.568%
2024-08-26	72.06	72.06	70.70	70.70	+3.423%	3	3,405	-2.334%
2024-08-21	68.50	69.00	68.00	68.36	-1.142%	6	3,405	+1.009%
2024-08-20	70.53	70.53	68.95	69.15	-2.331%	25	3,406	-0.145%
2024-08-19	71.60	71.60	70.80	70.80	+0.783%	5	3,398	-2.472%
2024-08-16	70.25	70.25	70.25	70.25	+0.934%	2	3,397	-1.708%
2024-08-15	67.85	69.60	67.85	69.60	+6.422%	22	3,397	-0.790%
2024-08-14	66.35	66.35	63.90	65.40	+1.082%	1,671	3,396	+5.581%
2024-08-13	65.60	65.60	64.40	64.70	+4.103%	860	2,589	+6.723%
2024-08-12	63.80	64.45	62.00	62.15	+0.811%	876	1,779	+11.102%
2024-08-09	63.00	63.00	61.65	61.65	+3.875%	1,682	934	+12.003%
2024-08-07	58.75	59.90	58.40	59.35	+2.292%	199	178	+16.344%
2024-08-06	57.65	58.02	57.65	58.02	+9.782%	3	81	+19.011%
2024-08-05	52.85	52.85	52.85	52.85	-6.790%	1	79	+30.653%
2024-08-02	57.00	57.00	56.60	56.70	-12.229%	10	79	+21.781%
2024-08-01	64.60	64.60	64.60	64.60	-7.117%	10	83	+6.889%
2024-07-31	69.55	69.55	69.55	69.55	+2.279%	1	73	-0.719%
2024-07-30	68.00	68.00	68.00	68.00	+9.536%	1	74	+1.544%
2024-07-24	64.20	64.20	62.08	62.08	-4.887%	4	75	+11.227%
2024-07-23	65.27	65.27	65.27	65.27	+0.107%	1	75	+5.791%
2024-07-22	60.16	65.20	60.16	65.20	+8.216%	2	75	+5.905%
2024-07-18	60.85	60.90	60.25	60.25	-4.365%	5	75	+14.606%
2024-07-17	63.35	63.35	63.00	63.00	-3.963%	6	78	+9.603%
2024-07-16	65.95	65.95	65.60	65.60	+3.880%	2	84	+5.259%
2024-07-11	62.05	64.10	62.05	63.15	+4.122%	3	83	+9.343%
2024-07-10	59.10	60.65	59.10	60.65	-3.730%	2	81	+13.850%
2024-07-09	63.60	65.16	63.00	63.00	-8.404%	20	82	+9.603%
2024-07-08	71.80	71.80	67.40	68.78	-3.331%	11	66	+0.393%
2024-07-05	71.15	71.15	71.15	71.15	+9.462%	2	73	-2.952%
2024-07-02	65.00	65.00	65.00	65.00	-3.832%	1	74	+6.231%
2024-07-01	67.59	67.59	67.59	67.59	-1.328%	2	74	+2.160%
2024-06-28	64.95	68.50	64.95	68.50	+20.705%	7	73	+0.803%
2024-06-26	56.75	56.75	56.75	56.75	+3.370%	1	71	+21.674%
2024-06-25	56.00	56.00	54.30	54.90	-2.052%	3	72	+25.774%
2024-06-24	56.78	56.78	56.05	56.05	-4.352%	3	73	+23.194%
2024-06-21	58.90	58.90	58.55	58.60	+2.233%	24	72	+17.833%
2024-06-20	57.84	57.84	57.00	57.32	+11.236%	5	73	+20.464%
2024-06-18	50.00	52.25	50.00	51.53	+5.163%	4	74	+34.000%
2024-06-17	50.28	50.28	49.00	49.00	-2.000%	2	74	+40.918%
2024-06-14	50.00	50.00	50.00	50.00	0.000%	2	73	+38.100%
2024-06-13	50.00	50.00	50.00	50.00	-7.407%	1	74	+38.100%
2024-06-12	53.09	54.00	53.09	54.00	-2.790%	22	73	+27.870%
2024-06-11	55.55	55.55	55.55	55.55	-5.318%	5	71	+24.302%
2024-06-07	58.63	60.35	58.63	58.67	-2.217%	10	66	+17.692%
2024-06-06	62.00	62.00	58.43	60.00	+15.385%	18	65	+15.083%
2024-06-05	52.00	52.00	52.00	52.00	+0.853%	1	75	+32.788%
2024-06-03	53.26	53.26	50.15	51.56	-3.174%	21	75	+33.922%
2024-05-31	46.37	53.25	45.08	53.25	+26.786%	20	78	+29.671%
2024-05-30	46.15	46.15	41.80	42.00	-46.050%	59	74	+64.405%
2024-05-28	78.74	78.74	77.85	77.85	-15.150%	2	29	-11.304%
2024-05-16	91.75	91.75	91.75	91.75	+16.478%	1	29	-24.741%
2024-05-01	78.77	78.77	78.77	78.77	-5.834%	1	28	-12.340%
2024-04-29	83.50	83.65	83.50	83.65	+0.626%	23	27	-17.454%
2024-04-26	83.13	83.13	83.13	83.13	+1.378%	2	15	-16.937%
2024-04-19	82.00	82.00	82.00	82.00	-7.061%	1	14	-15.793%
2024-04-16	84.63	88.23	84.63	88.23	+5.362%	2	13	-21.739%
2024-04-15	93.00	93.00	83.74	83.74	-20.693%	5	11	-17.542%
2024-03-20	105.59	105.59	105.59	105.59	+0.610%	1	6	-34.606%
2024-03-15	104.95	104.95	104.95	104.95	-3.760%	2	5	-34.207%
2024-03-13	109.05	109.05	109.05	109.05	+0.046%	2	0	-36.680%
2024-03-11	109.00	109.00	109.00	109.00	+1.443%	6	0	-36.651%
2024-03-07	107.45	107.45	107.45	107.45	0.000%	2	0	-35.738%