Dark

CRM20261218C310
CRM Dec 18 2026 310.00 Call (CRM261218C00310000)
option OPRA

Inactive

Apr 25, 2025

37.70+10.428%(+3.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-25	37.70	37.70	37.70	37.70	+10.428%	2	330	0.000%
2025-04-24	34.15	34.15	34.14	34.14	+20.850%	6	330	+10.428%
2025-04-23	28.25	28.25	28.25	28.25	+21.872%	2	330	+33.451%
2025-04-21	23.18	23.18	23.18	23.18	-29.329%	1	328	+62.640%
2025-04-14	32.80	32.80	32.70	32.80	-3.529%	68	329	+14.939%
2025-04-10	34.00	34.00	34.00	34.00	+17.647%	5	295	+10.882%
2025-04-08	29.10	29.10	28.90	28.90	-20.865%	5	300	+30.450%
2025-04-03	35.49	36.52	35.49	36.52	-5.876%	3	296	+3.231%
2025-03-31	35.90	38.80	35.90	38.80	-13.586%	9	298	-2.835%
2025-03-21	44.90	44.90	44.90	44.90	-9.348%	4	292	-16.036%
2025-03-04	49.53	49.53	49.53	49.53	-16.447%	4	294	-23.885%
2025-02-27	56.70	59.28	56.70	59.28	-11.483%	2	298	-36.404%
2025-02-26	66.80	66.97	66.80	66.97	-6.204%	12	299	-43.706%
2025-02-21	73.00	73.00	71.40	71.40	-4.354%	6	294	-47.199%
2025-02-12	74.85	74.85	74.65	74.65	-5.757%	2	293	-49.498%
2025-02-07	83.00	83.00	79.21	79.21	-4.566%	12	293	-52.405%
2025-02-06	84.20	85.30	83.00	83.00	-12.641%	3	292	-54.578%
2025-02-05	95.01	95.01	95.01	95.01	+4.121%	1	290	-60.320%
2025-02-04	90.12	91.25	90.12	91.25	-0.848%	25	290	-58.685%
2025-01-30	92.03	92.03	92.03	92.03	+15.878%	3	287	-59.035%
2025-01-21	79.69	79.69	79.42	79.42	-9.750%	9	287	-52.531%
2024-12-30	88.00	88.00	88.00	88.00	-3.930%	1	280	-57.159%
2024-12-20	91.40	91.60	91.40	91.60	-10.808%	2	279	-58.843%
2024-12-18	102.87	102.87	102.70	102.70	+1.683%	2	280	-63.291%
2024-12-10	101.00	101.00	101.00	101.00	-4.645%	1	280	-62.673%
2024-12-09	105.60	105.92	105.60	105.92	-3.181%	10	281	-64.407%
2024-12-06	109.00	109.40	109.00	109.40	+1.465%	6	282	-65.539%
2024-12-04	108.00	109.00	107.82	107.82	+30.375%	5	283	-65.034%
2024-12-03	82.70	82.70	82.70	82.70	-3.893%	1	282	-54.414%
2024-12-02	86.05	86.05	86.05	86.05	+0.526%	1	282	-56.188%
2024-11-27	85.90	86.00	84.87	85.60	-7.259%	9	279	-55.958%
2024-11-25	92.60	92.60	92.30	92.30	-2.781%	2	279	-59.155%
2024-11-22	94.94	94.94	94.94	94.94	+5.162%	2	280	-60.291%
2024-11-21	85.50	90.28	85.50	90.28	+15.065%	2	280	-58.241%
2024-11-18	78.46	78.46	78.46	78.46	-19.371%	2	280	-51.950%
2024-11-12	97.18	97.31	97.18	97.31	+4.410%	5	280	-61.258%
2024-11-11	90.30	96.85	90.30	93.20	+32.011%	17	279	-59.549%
2024-11-07	70.70	70.70	70.60	70.60	+23.513%	2	290	-46.601%
2024-10-31	57.16	57.16	57.16	57.16	-1.448%	1	291	-34.045%
2024-10-28	58.00	58.00	58.00	58.00	+3.999%	1	292	-35.000%
2024-10-25	55.60	55.88	55.60	55.77	+3.278%	40	291	-32.401%
2024-10-24	54.00	54.00	54.00	54.00	-3.226%	1	307	-30.185%
2024-10-21	55.80	55.80	55.80	55.80	-0.357%	1	306	-32.437%
2024-10-17	56.00	56.00	56.00	56.00	+19.073%	1	307	-32.679%
2024-09-27	47.27	47.27	47.03	47.03	+1.140%	12	308	-19.838%
2024-09-26	46.50	46.50	46.50	46.50	+9.877%	4	308	-18.925%
2024-09-24	42.32	42.32	42.32	42.32	+13.307%	1	312	-10.917%
2024-09-17	37.34	37.84	37.30	37.35	0.000%	24	312	+0.937%
2024-09-16	37.35	37.35	37.35	37.35	+7.328%	2	300	+0.937%
2024-09-12	34.80	34.80	34.80	34.80	-9.610%	1	300	+8.333%
2024-08-30	38.50	38.50	38.50	38.50	-5.776%	6	299	-2.078%
2024-08-29	40.40	42.09	40.40	40.86	-3.175%	22	299	-7.734%
2024-08-28	42.20	42.20	42.20	42.20	-4.091%	1	279	-10.664%
2024-08-27	44.00	44.00	44.00	44.00	-2.113%	3	278	-14.318%
2024-08-26	44.90	44.95	44.90	44.95	+4.171%	2	275	-16.129%
2024-08-22	43.15	43.15	43.15	43.15	-2.596%	5	276	-12.630%
2024-08-21	44.15	44.30	44.15	44.30	-1.006%	16	271	-14.898%
2024-08-20	45.25	45.25	44.75	44.75	-2.527%	51	256	-15.754%
2024-08-19	45.91	45.91	45.91	45.91	+1.796%	1	205	-17.883%
2024-08-16	45.10	45.10	45.10	45.10	-0.770%	2	205	-16.408%
2024-08-15	44.60	45.50	44.60	45.45	+13.003%	211	204	-17.052%
2024-08-09	40.22	40.22	40.22	40.22	+15.079%	2	148	-6.266%
2024-08-07	37.35	37.45	34.95	34.95	+2.794%	26	148	+7.868%
2024-08-05	31.80	34.00	31.80	34.00	-0.585%	3	153	+10.882%
2024-08-02	34.20	35.58	34.20	34.20	-16.585%	8	152	+10.234%
2024-07-16	41.00	41.00	41.00	41.00	-0.918%	1	155	-8.049%
2024-07-12	41.19	42.12	41.07	41.38	+3.450%	208	154	-8.893%
2024-07-10	40.00	40.00	40.00	40.00	-8.046%	1	50	-5.750%
2024-07-02	43.50	43.50	43.50	43.50	-0.252%	1	49	-13.333%
2024-06-28	43.61	43.61	43.61	43.61	+9.025%	2	48	-13.552%
2024-06-27	40.00	40.00	40.00	40.00	+12.676%	1	47	-5.750%
2024-06-25	35.50	35.50	35.50	35.50	-2.419%	5	47	+6.197%
2024-06-24	36.38	36.38	36.38	36.38	+6.219%	1	52	+3.628%
2024-06-20	34.25	34.25	34.25	34.25	+13.036%	1	52	+10.073%
2024-06-17	30.07	30.30	30.07	30.30	+2.538%	2	53	+24.422%
2024-06-13	31.65	31.65	29.55	29.55	-9.495%	7	53	+27.580%
2024-06-12	34.50	34.50	32.65	32.65	-9.053%	15	46	+15.467%
2024-06-11	35.90	35.90	35.90	35.90	+8.296%	1	51	+5.014%
2024-06-05	33.15	33.15	33.15	33.15	-1.192%	6	51	+13.725%
2024-06-04	33.55	33.55	33.55	33.55	+7.291%	1	45	+12.370%
2024-06-03	33.95	33.95	31.27	31.27	+2.023%	4	44	+20.563%
2024-05-31	30.65	30.65	30.65	30.65	+14.366%	10	40	+23.002%
2024-05-30	26.40	26.80	24.15	26.80	-46.667%	16	35	+40.672%
2024-05-29	50.25	50.25	50.25	50.25	-4.450%	1	24	-24.975%
2024-05-28	52.59	52.59	52.59	52.59	-0.774%	1	24	-28.313%
2024-05-24	53.70	54.60	53.00	53.00	-14.239%	20	16	-28.868%
2024-05-21	61.80	61.80	61.80	61.80	-1.357%	2	16	-38.997%
2024-05-16	62.65	62.65	62.65	62.65	+18.655%	1	16	-39.824%
2024-05-01	52.80	52.80	52.80	52.80	-8.174%	4	15	-28.598%
2024-04-18	57.50	57.50	57.50	57.50	-3.926%	1	13	-34.435%
2024-04-15	59.85	59.85	59.85	59.85	-21.229%	1	14	-37.009%
2024-04-08	75.98	75.98	75.98	75.98	-3.087%	1	14	-50.382%
2024-04-03	78.40	78.40	78.40	78.40	+4.883%	1	14	-51.913%
2024-03-27	74.75	74.75	74.75	74.75	-3.982%	5	13	-49.565%
2024-03-14	77.85	77.85	77.85	77.85	-1.331%	8	13	-51.574%
2024-03-13	78.90	78.90	78.90	78.90	+0.586%	4	0	-52.218%
2024-03-12	79.40	79.40	78.44	78.44	-1.950%	10	0	-51.938%
2024-03-08	78.64	80.00	78.64	80.00	+3.226%	6	0	-52.875%
2024-03-07	77.50	77.50	77.50	77.50	0.000%	2	0	-51.355%