Dark

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

EOD

Aug 11, 2026

2.08+4.000%(+0.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	2.1100	2.1100	2.0600	2.0800	+4.000%	8	606	0.000%
2026-08-07	2.0400	2.0600	1.9600	2.0000	+36.986%	100	602	+4.000%
2026-08-06	1.5000	1.5000	1.3700	1.4600	-21.505%	14	603	+42.466%
2026-08-04	1.8000	1.8600	1.8000	1.8600	+6.897%	102	601	+11.828%
2026-08-03	1.7400	1.7400	1.7400	1.7400	+12.987%	12	603	+19.540%
2026-07-28	1.5400	1.5400	1.5400	1.5400	+38.739%	1	603	+35.065%
2026-07-27	1.1100	1.1100	1.1100	1.1100	+27.586%	1	603	+87.387%
2026-07-14	0.8700	0.8700	0.8700	0.8700	0.000%	1	603	+139.080%
2026-07-10	0.8700	0.8700	0.8700	0.8700	-5.435%	1	603	+139.080%
2026-06-26	0.9200	0.9200	0.9200	0.9200	-9.804%	1	603	+126.087%
2026-06-24	1.0200	1.1900	1.0200	1.0200	-2.857%	15	602	+103.922%
2026-06-18	1.0500	1.0500	1.0500	1.0500	-17.323%	3	610	+98.095%
2026-06-17	1.5900	1.5900	1.2700	1.2700	-29.050%	31	610	+63.780%
2026-06-15	1.7900	1.7900	1.7900	1.7900	+5.294%	1	610	+16.201%
2026-06-11	1.7000	1.7000	1.7000	1.7000	-41.581%	10	610	+22.353%
2026-06-09	2.9100	2.9100	2.9100	2.9100	-29.880%	1	610	-28.522%
2026-06-04	4.2300	4.2300	4.1500	4.1500	-46.589%	11	610	-49.880%
2026-06-01	5.8500	7.7700	5.8500	7.7700	+99.231%	20	599	-73.230%
2026-05-29	3.9000	3.9000	3.9000	3.9000	+105.263%	1	583	-46.667%
2026-05-14	1.9000	1.9000	1.9000	1.9000	-37.500%	15	582	+9.474%
2026-05-04	3.0400	3.0400	3.0400	3.0400	+21.600%	1	582	-31.579%
2026-04-28	2.4500	2.5000	2.4500	2.5000	-9.091%	3	582	-16.800%
2026-04-27	2.7500	2.7500	2.7500	2.7500	+48.649%	1	584	-24.364%
2026-04-23	1.8800	2.0100	1.8500	1.8500	-40.323%	32	583	+12.432%
2026-04-22	2.8400	3.1000	2.8400	3.1000	+42.202%	11	579	-32.903%
2026-04-17	2.4500	2.4500	2.1800	2.1800	+45.333%	9	579	-4.587%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+22.951%	2	582	+38.667%
2026-04-10	1.2100	1.2200	1.2100	1.2200	-3.175%	6	580	+70.492%
2026-04-09	1.3100	1.3100	1.2600	1.2600	-36.683%	12	586	+65.079%
2026-04-07	1.9900	1.9900	1.9900	1.9900	-3.865%	2	598	+4.523%
2026-04-02	2.0500	2.0900	2.0500	2.0700	-13.750%	70	614	+0.483%
2026-03-31	2.2700	2.4000	2.2700	2.4000	+2.128%	13	614	-13.333%
2026-03-26	2.3500	2.3500	2.3500	2.3500	+3.524%	4	615	-11.489%
2026-03-25	2.2700	2.2700	2.2700	2.2700	-27.937%	3	615	-8.370%
2026-03-23	3.0500	3.1500	3.0500	3.1500	-3.077%	2	612	-33.968%
2026-03-19	3.2500	3.2500	3.2500	3.2500	+4.839%	1	610	-36.000%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-9.621%	4	611	-32.903%
2026-03-16	3.4000	3.4300	3.4000	3.4300	-20.418%	2	615	-39.359%
2026-03-12	3.6500	4.3100	3.6500	4.3100	+21.751%	4	613	-51.740%
2026-03-11	4.9000	4.9000	3.5400	3.5400	-25.474%	12	613	-41.243%
2026-03-10	4.7500	4.7500	4.7500	4.7500	-7.407%	1	618	-56.211%
2026-03-06	5.1300	5.1300	5.1300	5.1300	-14.214%	1	618	-59.454%
2026-03-05	4.8700	5.9800	4.8700	5.9800	+27.234%	303	619	-65.217%
2026-03-04	4.8900	4.8900	4.7000	4.7000	-10.476%	3	475	-55.745%
2026-03-03	5.2500	5.2500	5.2500	5.2500	+8.247%	5	473	-60.381%
2026-03-02	4.8500	4.8500	4.8500	4.8500	-11.978%	1	473	-57.113%
2026-02-26	6.0000	6.0000	5.5100	5.5100	+2.037%	4	473	-62.250%
2026-02-25	5.4200	5.4200	5.3000	5.4000	+10.204%	16	475	-61.481%
2026-02-24	4.9000	4.9000	4.9000	4.9000	+25.000%	4	475	-57.551%
2026-02-23	4.0300	4.0300	3.8000	3.9200	-18.333%	3	475	-46.939%
2026-02-20	4.8500	4.8500	4.8000	4.8000	+1.480%	2	476	-56.667%
2026-02-19	4.7800	4.7800	4.7300	4.7300	+2.826%	7	476	-56.025%
2026-02-17	4.6000	4.6000	4.6000	4.6000	-19.298%	3	478	-54.783%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+18.750%	1	478	-63.509%
2026-02-12	4.5700	4.8000	4.5700	4.8000	+5.495%	3	478	-56.667%
2026-02-11	4.4400	4.5500	4.4400	4.5500	-14.474%	18	477	-54.286%
2026-02-09	4.7900	5.3200	4.7900	5.3200	+0.949%	8	484	-60.902%
2026-02-06	5.0000	5.2700	5.0000	5.2700	+5.400%	9	484	-60.531%
2026-02-05	5.1500	5.1500	5.0000	5.0000	-15.966%	3	486	-58.400%
2026-02-04	5.9500	5.9500	5.9500	5.9500	-2.936%	1	484	-65.042%
2026-02-03	5.4500	6.1300	5.4500	6.1300	-27.024%	5	483	-66.069%
2026-02-02	8.4000	8.4000	8.4000	8.4000	+5.395%	1	484	-75.238%
2026-01-29	8.1000	8.1400	7.5600	7.9700	-32.743%	10	484	-73.902%
2026-01-28	12.0000	12.1000	11.8500	11.8500	+3.856%	22	484	-82.447%
2026-01-26	11.4000	11.4100	11.4000	11.4100	+4.011%	2	497	-81.770%
2026-01-22	9.5000	11.2800	9.5000	10.9700	+14.271%	10	499	-81.039%
2026-01-21	9.6000	9.6000	9.6000	9.6000	-2.834%	1	499	-78.333%
2026-01-20	10.6500	10.6500	9.8800	9.8800	-12.178%	4	498	-78.947%
2026-01-16	11.3200	11.3200	11.2500	11.2500	-8.163%	6	498	-81.511%
2026-01-15	12.3300	12.3300	12.0500	12.2500	-16.610%	79	498	-83.020%
2026-01-13	15.2500	15.2500	14.6900	14.6900	-32.922%	4	428	-85.841%
2026-01-08	22.0000	22.0000	21.9000	21.9000	-6.210%	8	431	-90.502%
2026-01-07	23.3500	23.3500	23.3500	23.3500	+7.159%	1	423	-91.092%
2026-01-06	20.5000	21.7900	20.5000	21.7900	+8.950%	2	422	-90.454%
2026-01-05	20.0500	20.0500	20.0000	20.0000	-15.254%	20	422	-89.600%
2025-12-30	23.6000	23.6000	23.6000	23.6000	+2.165%	1	406	-91.186%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+4.525%	4	404	-90.996%
2025-12-23	22.1000	22.1700	22.0000	22.1000	-2.942%	4	404	-90.588%
2025-12-22	22.7700	22.7700	22.7700	22.7700	+6.901%	7	402	-90.865%
2025-12-18	21.3500	21.3500	21.3000	21.3000	+0.662%	2	395	-90.235%
2025-12-17	21.1600	21.1600	21.1600	21.1600	+9.922%	1	393	-90.170%
2025-12-16	19.2500	19.2500	19.2500	19.2500	-3.750%	4	394	-89.195%
2025-12-15	21.3000	21.3000	20.0000	20.0000	-20.000%	3	394	-89.600%
2025-12-11	25.0000	25.0000	25.0000	25.0000	+2.249%	2	396	-91.680%
2025-12-08	24.4500	24.4500	24.4500	24.4500	-2.395%	1	396	-91.493%
2025-12-05	24.5000	25.0500	24.2700	25.0500	+27.481%	4	396	-91.697%
2025-12-04	18.9000	20.0500	18.9000	19.6500	+16.272%	18	395	-89.415%
2025-12-02	16.8500	16.9000	16.8500	16.9000	+1.807%	5	396	-87.692%
2025-12-01	14.8900	16.6000	14.8900	16.6000	+1.529%	11	395	-87.470%
2025-11-28	16.0500	16.3500	16.0500	16.3500	+6.863%	5	395	-87.278%
2025-11-26	15.1500	15.3000	15.1500	15.3000	-3.165%	5	397	-86.405%
2025-11-21	15.4700	15.8000	15.4700	15.8000	-1.126%	12	397	-86.835%
2025-11-20	16.1000	16.1000	15.7000	15.9800	-0.436%	26	395	-86.984%
2025-11-19	16.5500	16.5500	16.0500	16.0500	-22.276%	5	394	-87.040%
2025-11-11	20.6500	20.6500	20.6500	20.6500	+4.557%	1	391	-89.927%
2025-11-10	19.3500	19.7500	19.3500	19.7500	+0.765%	8	391	-89.468%
2025-11-07	19.6000	19.6000	19.6000	19.6000	+0.513%	3	391	-89.388%
2025-11-06	19.5000	19.5000	19.5000	19.5000	-23.679%	1	391	-89.333%
2025-11-04	25.9000	25.9000	25.5500	25.5500	+17.471%	4	391	-91.859%
2025-10-17	21.7500	21.7500	21.7500	21.7500	0.000%	1	389	-90.437%
2025-10-14	22.1000	22.1000	21.7500	21.7500	+14.474%	2	388	-90.437%
2025-10-08	19.0000	19.0000	19.0000	19.0000	+5.556%	2	387	-89.053%
2025-10-06	17.7500	18.0000	17.7500	18.0000	+10.092%	2	387	-88.444%
2025-10-01	17.7500	18.1400	16.3500	16.3500	-13.492%	4	387	-87.278%
2025-09-29	18.9000	18.9000	18.9000	18.9000	+1.340%	1	387	-88.995%
2025-09-26	18.7200	18.7200	18.6500	18.6500	+0.920%	2	387	-88.847%
2025-09-25	18.4800	18.4800	18.4800	18.4800	-8.515%	1	387	-88.745%
2025-09-22	20.2000	20.2500	20.2000	20.2000	+9.012%	6	387	-89.703%
2025-09-19	18.5500	18.5500	18.5300	18.5300	+6.494%	2	387	-88.775%
2025-09-17	17.4000	17.4000	17.4000	17.4000	+4.819%	6	388	-88.046%
2025-09-16	15.9500	16.6000	15.6500	16.6000	-2.353%	13	383	-87.470%
2025-09-15	17.1200	17.1200	17.0000	17.0000	-5.292%	12	382	-87.765%
2025-09-11	17.9500	17.9500	17.9500	17.9500	-9.114%	1	372	-88.412%
2025-09-08	19.9000	19.9000	19.7500	19.7500	+13.702%	6	372	-89.468%
2025-09-04	17.3700	17.3700	17.3700	17.3700	-23.648%	1	366	-88.025%
2025-09-03	22.0000	22.7500	21.9000	22.7500	+10.706%	97	366	-90.857%
2025-08-22	20.3600	20.5500	20.3500	20.5500	+2.750%	14	364	-89.878%
2025-08-19	20.0000	20.0000	20.0000	20.0000	+3.093%	1	356	-89.600%
2025-08-18	19.3000	19.4000	19.3000	19.4000	+22.397%	5	356	-89.278%
2025-08-12	14.8800	15.8500	14.8800	15.8500	+0.316%	6	353	-86.877%
2025-08-11	15.8000	15.8000	15.8000	15.8000	-21.782%	1	357	-86.835%
2025-08-05	20.2000	20.2000	20.2000	20.2000	-7.339%	1	357	-89.703%
2025-08-01	22.0000	22.0000	21.8000	21.8000	-18.959%	10	357	-90.459%
2025-07-18	26.9000	26.9000	26.9000	26.9000	+6.324%	10	357	-92.268%
2025-07-16	25.3000	25.3000	25.3000	25.3000	-4.528%	2	348	-91.779%
2025-07-15	27.7500	27.7500	26.5000	26.5000	-4.676%	3	347	-92.151%
2025-07-14	27.8500	27.9000	27.7500	27.8000	-22.821%	26	345	-92.518%
2025-07-08	36.0200	36.0200	36.0200	36.0200	+3.121%	1	332	-94.225%
2025-06-30	36.1000	36.1000	34.9300	34.9300	-4.301%	2	332	-94.045%
2025-06-09	36.5000	36.5000	36.5000	36.5000	+1.024%	3	333	-94.301%
2025-06-06	36.3000	36.3000	36.1300	36.1300	+13.616%	4	332	-94.243%
2025-06-03	32.0500	32.0500	31.8000	31.8000	+2.913%	2	333	-93.459%
2025-06-02	30.9500	30.9500	30.9000	30.9000	-12.365%	2	332	-93.269%
2025-05-29	31.6500	35.2600	31.5500	35.2600	-21.470%	19	331	-94.101%
2025-05-21	44.8500	44.9000	44.8500	44.9000	-5.494%	2	331	-95.367%
2025-05-12	47.5100	47.5100	47.5100	47.5100	+26.021%	1	330	-95.622%
2025-04-25	37.7000	37.7000	37.7000	37.7000	+10.428%	2	330	-94.483%
2025-04-24	34.1500	34.1500	34.1400	34.1400	+20.850%	6	330	-93.907%
2025-04-23	28.2500	28.2500	28.2500	28.2500	+21.872%	2	330	-92.637%
2025-04-21	23.1800	23.1800	23.1800	23.1800	-29.329%	1	328	-91.027%
2025-04-14	32.8000	32.8000	32.7000	32.8000	-3.529%	68	329	-93.659%
2025-04-10	34.0000	34.0000	34.0000	34.0000	+17.647%	5	295	-93.882%
2025-04-08	29.1000	29.1000	28.9000	28.9000	-20.865%	5	300	-92.803%
2025-04-03	35.4900	36.5200	35.4900	36.5200	-5.876%	3	296	-94.304%
2025-03-31	35.9000	38.8000	35.9000	38.8000	-13.586%	9	298	-94.639%
2025-03-21	44.9000	44.9000	44.9000	44.9000	-9.348%	4	292	-95.367%
2025-03-04	49.5300	49.5300	49.5300	49.5300	-16.447%	4	294	-95.801%
2025-02-27	56.7000	59.2800	56.7000	59.2800	-11.483%	2	298	-96.491%
2025-02-26	66.8000	66.9700	66.8000	66.9700	-6.204%	12	299	-96.894%
2025-02-21	73.0000	73.0000	71.4000	71.4000	-4.354%	6	294	-97.087%
2025-02-12	74.8500	74.8500	74.6500	74.6500	-5.757%	2	293	-97.214%
2025-02-07	83.0000	83.0000	79.2100	79.2100	-4.566%	12	293	-97.374%
2025-02-06	84.2000	85.3000	83.0000	83.0000	-12.641%	3	292	-97.494%
2025-02-05	95.0100	95.0100	95.0100	95.0100	+4.121%	1	290	-97.811%
2025-02-04	90.1200	91.2500	90.1200	91.2500	-0.848%	25	290	-97.721%
2025-01-30	92.0300	92.0300	92.0300	92.0300	+15.878%	3	287	-97.740%
2025-01-21	79.6900	79.6900	79.4200	79.4200	-9.750%	9	287	-97.381%
2024-12-30	88.0000	88.0000	88.0000	88.0000	-3.930%	1	280	-97.636%
2024-12-20	91.4000	91.6000	91.4000	91.6000	-10.808%	2	279	-97.729%
2024-12-18	102.8700	102.8700	102.7000	102.7000	+1.683%	2	280	-97.975%
2024-12-10	101.0000	101.0000	101.0000	101.0000	-4.645%	1	280	-97.941%
2024-12-09	105.6000	105.9200	105.6000	105.9200	-3.181%	10	281	-98.036%
2024-12-06	109.0000	109.4000	109.0000	109.4000	+1.465%	6	282	-98.099%
2024-12-04	108.0000	109.0000	107.8200	107.8200	+30.375%	5	283	-98.071%
2024-12-03	82.7000	82.7000	82.7000	82.7000	-3.893%	1	282	-97.485%
2024-12-02	86.0500	86.0500	86.0500	86.0500	+0.526%	1	282	-97.583%
2024-11-27	85.9000	86.0000	84.8700	85.6000	-7.259%	9	279	-97.570%
2024-11-25	92.6000	92.6000	92.3000	92.3000	-2.781%	2	279	-97.746%
2024-11-22	94.9400	94.9400	94.9400	94.9400	+5.162%	2	280	-97.809%
2024-11-21	85.5000	90.2800	85.5000	90.2800	+15.065%	2	280	-97.696%
2024-11-18	78.4600	78.4600	78.4600	78.4600	-19.371%	2	280	-97.349%
2024-11-12	97.1800	97.3100	97.1800	97.3100	+4.410%	5	280	-97.863%
2024-11-11	90.3000	96.8500	90.3000	93.2000	+32.011%	17	279	-97.768%
2024-11-07	70.7000	70.7000	70.6000	70.6000	+23.513%	2	290	-97.054%
2024-10-31	57.1600	57.1600	57.1600	57.1600	-1.448%	1	291	-96.361%
2024-10-28	58.0000	58.0000	58.0000	58.0000	+3.999%	1	292	-96.414%
2024-10-25	55.6000	55.8800	55.6000	55.7700	+3.278%	40	291	-96.270%
2024-10-24	54.0000	54.0000	54.0000	54.0000	-3.226%	1	307	-96.148%
2024-10-21	55.8000	55.8000	55.8000	55.8000	-0.357%	1	306	-96.272%
2024-10-17	56.0000	56.0000	56.0000	56.0000	+19.073%	1	307	-96.286%
2024-09-27	47.2700	47.2700	47.0300	47.0300	+1.140%	12	308	-95.577%
2024-09-26	46.5000	46.5000	46.5000	46.5000	+9.877%	4	308	-95.527%
2024-09-24	42.3200	42.3200	42.3200	42.3200	+13.307%	1	312	-95.085%
2024-09-17	37.3400	37.8400	37.3000	37.3500	0.000%	24	312	-94.431%
2024-09-16	37.3500	37.3500	37.3500	37.3500	+7.328%	2	300	-94.431%
2024-09-12	34.8000	34.8000	34.8000	34.8000	-9.610%	1	300	-94.023%
2024-08-30	38.5000	38.5000	38.5000	38.5000	-5.776%	6	299	-94.597%
2024-08-29	40.4000	42.0900	40.4000	40.8600	-3.175%	22	299	-94.909%
2024-08-28	42.2000	42.2000	42.2000	42.2000	-4.091%	1	279	-95.071%
2024-08-27	44.0000	44.0000	44.0000	44.0000	-2.113%	3	278	-95.273%
2024-08-26	44.9000	44.9500	44.9000	44.9500	+4.171%	2	275	-95.373%
2024-08-22	43.1500	43.1500	43.1500	43.1500	-2.596%	5	276	-95.180%
2024-08-21	44.1500	44.3000	44.1500	44.3000	-1.006%	16	271	-95.305%
2024-08-20	45.2500	45.2500	44.7500	44.7500	-2.527%	51	256	-95.352%
2024-08-19	45.9100	45.9100	45.9100	45.9100	+1.796%	1	205	-95.469%
2024-08-16	45.1000	45.1000	45.1000	45.1000	-0.770%	2	205	-95.388%
2024-08-15	44.6000	45.5000	44.6000	45.4500	+13.003%	211	204	-95.424%
2024-08-09	40.2200	40.2200	40.2200	40.2200	+15.079%	2	148	-94.828%
2024-08-07	37.3500	37.4500	34.9500	34.9500	+2.794%	26	148	-94.049%
2024-08-05	31.8000	34.0000	31.8000	34.0000	-0.585%	3	153	-93.882%
2024-08-02	34.2000	35.5800	34.2000	34.2000	-16.585%	8	152	-93.918%
2024-07-16	41.0000	41.0000	41.0000	41.0000	-0.918%	1	155	-94.927%
2024-07-12	41.1900	42.1200	41.0700	41.3800	+3.450%	208	154	-94.973%
2024-07-10	40.0000	40.0000	40.0000	40.0000	-8.046%	1	50	-94.800%
2024-07-02	43.5000	43.5000	43.5000	43.5000	-0.252%	1	49	-95.218%
2024-06-28	43.6100	43.6100	43.6100	43.6100	+9.025%	2	48	-95.230%
2024-06-27	40.0000	40.0000	40.0000	40.0000	+12.676%	1	47	-94.800%
2024-06-25	35.5000	35.5000	35.5000	35.5000	-2.419%	5	47	-94.141%
2024-06-24	36.3800	36.3800	36.3800	36.3800	+6.219%	1	52	-94.283%
2024-06-20	34.2500	34.2500	34.2500	34.2500	+13.036%	1	52	-93.927%
2024-06-17	30.0700	30.3000	30.0700	30.3000	+2.538%	2	53	-93.135%
2024-06-13	31.6500	31.6500	29.5500	29.5500	-9.495%	7	53	-92.961%
2024-06-12	34.5000	34.5000	32.6500	32.6500	-9.053%	15	46	-93.629%
2024-06-11	35.9000	35.9000	35.9000	35.9000	+8.296%	1	51	-94.206%
2024-06-05	33.1500	33.1500	33.1500	33.1500	-1.192%	6	51	-93.725%
2024-06-04	33.5500	33.5500	33.5500	33.5500	+7.291%	1	45	-93.800%
2024-06-03	33.9500	33.9500	31.2700	31.2700	+2.023%	4	44	-93.348%
2024-05-31	30.6500	30.6500	30.6500	30.6500	+14.366%	10	40	-93.214%
2024-05-30	26.4000	26.8000	24.1500	26.8000	-46.667%	16	35	-92.239%
2024-05-29	50.2500	50.2500	50.2500	50.2500	-4.450%	1	24	-95.861%
2024-05-28	52.5900	52.5900	52.5900	52.5900	-0.774%	1	24	-96.045%
2024-05-24	53.7000	54.6000	53.0000	53.0000	-14.239%	20	16	-96.075%
2024-05-21	61.8000	61.8000	61.8000	61.8000	-1.357%	2	16	-96.634%
2024-05-16	62.6500	62.6500	62.6500	62.6500	+18.655%	1	16	-96.680%
2024-05-01	52.8000	52.8000	52.8000	52.8000	-8.174%	4	15	-96.061%
2024-04-18	57.5000	57.5000	57.5000	57.5000	-3.926%	1	13	-96.383%
2024-04-15	59.8500	59.8500	59.8500	59.8500	-21.229%	1	14	-96.525%
2024-04-08	75.9800	75.9800	75.9800	75.9800	-3.087%	1	14	-97.262%
2024-04-03	78.4000	78.4000	78.4000	78.4000	+4.883%	1	14	-97.347%
2024-03-27	74.7500	74.7500	74.7500	74.7500	-3.982%	5	13	-97.217%
2024-03-14	77.8500	77.8500	77.8500	77.8500	-1.331%	8	13	-97.328%
2024-03-13	78.9000	78.9000	78.9000	78.9000	+0.586%	4	0	-97.364%
2024-03-12	79.4000	79.4000	78.4400	78.4400	-1.950%	10	0	-97.348%
2024-03-08	78.6400	80.0000	78.6400	80.0000	+3.226%	6	0	-97.400%
2024-03-07	77.5000	77.5000	77.5000	77.5000	0.000%	2	0	-97.316%