Dark

CRM20261218C340
CRM Dec 18 2026 340.00 Call (CRM261218C00340000)
option OPRA

EOD

Aug 10, 2026

1.14+54.054%(+0.40)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1100	1.1500	1.1100	1.1400	+54.054%	38	454	0.000%
2026-08-07	0.7400	0.7400	0.7400	0.7400	-12.941%	1	423	+54.054%
2026-07-28	0.9400	0.9400	0.8500	0.8500	+70.000%	2	423	+34.118%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-47.368%	1	422	+128.000%
2026-07-21	0.9500	0.9500	0.9500	0.9500	+18.750%	1	422	+20.000%
2026-07-13	0.6500	0.8000	0.6500	0.8000	+14.286%	61	423	+42.500%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+7.692%	20	421	+62.857%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+8.333%	1	421	+75.385%
2026-06-24	0.7000	0.7000	0.6000	0.6000	-25.000%	10	421	+90.000%
2026-06-23	0.9000	0.9000	0.8000	0.8000	+15.942%	6	411	+42.500%
2026-06-22	0.6900	0.6900	0.6900	0.6900	+6.154%	5	411	+65.217%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-27.778%	10	370	+75.385%
2026-06-17	1.5000	1.5000	0.9000	0.9000	-18.182%	32	370	+26.667%
2026-06-15	1.2100	1.2100	1.1000	1.1000	-23.611%	18	370	+3.636%
2026-06-10	1.3400	1.4400	1.3400	1.4400	-7.097%	54	370	-20.833%
2026-06-09	1.5500	1.6000	1.5500	1.5500	-50.949%	3	332	-26.452%
2026-06-03	3.5400	3.5400	3.1600	3.1600	-40.490%	28	332	-63.924%
2026-06-01	4.0000	5.3200	4.0000	5.3100	+112.400%	77	304	-78.531%
2026-05-29	2.1000	2.6000	2.1000	2.5000	+63.399%	60	300	-54.400%
2026-05-18	1.5300	1.5300	1.5300	1.5300	+35.398%	1	297	-25.490%
2026-05-15	1.1300	1.1300	1.1300	1.1300	-13.077%	1	298	+0.885%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-10.345%	35	299	-12.308%
2026-05-12	1.5600	1.7200	1.4500	1.4500	-13.690%	143	196	-21.379%
2026-05-11	1.8000	1.8000	1.6800	1.6800	+60.000%	2	196	-32.143%
2026-04-23	1.0500	1.0500	1.0500	1.0500	-22.222%	3	196	+8.571%
2026-04-17	1.3300	1.3500	1.3300	1.3500	+6.299%	2	196	-15.556%
2026-04-14	1.2700	1.2700	1.2700	1.2700	+89.552%	1	197	-10.236%
2026-04-10	0.6700	0.6700	0.6700	0.6700	-23.864%	1	197	+70.149%
2026-04-08	0.9000	0.9000	0.8800	0.8800	-26.667%	3	197	+29.545%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-9.091%	1	196	-5.000%
2026-03-31	1.3200	1.3200	1.3200	1.3200	+6.452%	4	197	-13.636%
2026-03-24	1.3900	1.3900	1.2400	1.2400	-27.907%	2	199	-8.065%
2026-03-23	1.7200	1.7200	1.7200	1.7200	+0.585%	4	199	-33.721%
2026-03-19	1.7100	1.7100	1.7100	1.7100	-20.093%	8	203	-33.333%
2026-03-11	2.5900	2.5900	2.1400	2.1400	-1.382%	13	203	-46.729%
2026-03-10	2.6000	2.6000	2.1700	2.1700	-39.045%	6	205	-47.465%
2026-03-05	3.5600	3.5600	3.5600	3.5600	+20.678%	1	213	-67.978%
2026-03-04	3.0700	3.0700	2.9500	2.9500	-11.145%	2	213	-61.356%
2026-03-03	3.2700	3.3200	3.2700	3.3200	-10.270%	6	213	-65.663%
2026-02-26	3.5800	3.7000	3.5800	3.7000	+6.936%	38	207	-69.189%
2026-02-24	3.4600	3.4600	3.4600	3.4600	+9.841%	1	207	-67.052%
2026-02-12	3.1000	3.1500	3.0500	3.1500	+8.997%	11	206	-63.810%
2026-02-11	3.2000	3.2500	2.8900	2.8900	-21.467%	3	204	-60.554%
2026-02-09	3.6800	3.6800	3.6800	3.6800	+3.662%	3	205	-69.022%
2026-02-05	3.8000	3.8000	3.5500	3.5500	-11.250%	31	208	-67.887%
2026-02-03	4.2000	4.2000	4.0000	4.0000	-20.000%	15	179	-71.500%
2026-02-02	5.1000	5.1000	5.0000	5.0000	-5.660%	5	184	-77.200%
2026-01-29	5.2000	5.3000	5.1000	5.3000	-27.397%	10	184	-78.491%
2026-01-23	7.3000	7.3000	7.3000	7.3000	+18.699%	4	185	-84.384%
2026-01-21	6.1500	6.1500	6.1500	6.1500	-23.125%	2	185	-81.463%
2026-01-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	185	-85.750%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-12.088%	3	185	-85.750%
2026-01-14	9.1000	9.1000	9.1000	9.1000	-8.266%	2	185	-87.473%
2026-01-13	10.9000	11.1700	9.9200	9.9200	-27.059%	6	185	-88.508%
2026-01-09	13.5500	13.7000	13.5500	13.6000	-14.734%	9	181	-91.618%
2026-01-07	15.2000	15.9500	15.1000	15.9500	+10.000%	8	176	-92.853%
2025-12-31	15.1800	15.1800	14.5000	14.5000	+2.113%	3	166	-92.138%
2025-12-18	14.2000	14.2000	14.2000	14.2000	-6.885%	4	166	-91.972%
2025-12-17	15.2500	15.2500	15.2500	15.2500	+10.507%	1	162	-92.525%
2025-12-15	14.2500	14.2500	13.8000	13.8000	-17.365%	4	161	-91.739%
2025-12-11	18.0100	18.0100	16.7000	16.7000	-1.880%	7	157	-93.174%
2025-12-09	16.2000	17.0200	16.2000	17.0200	+4.417%	5	150	-93.302%
2025-12-08	17.5000	17.5000	16.0500	16.3000	-5.780%	24	151	-93.006%
2025-12-05	16.7600	17.5500	16.7600	17.3000	+25.544%	8	133	-93.410%
2025-12-04	12.2500	13.7800	12.2500	13.7800	+17.778%	3	128	-91.727%
2025-12-03	11.7000	11.7000	11.7000	11.7000	+5.787%	15	127	-90.256%
2025-12-01	10.7000	11.0600	10.7000	11.0600	+4.340%	4	112	-89.693%
2025-11-26	10.9000	10.9000	10.4500	10.6000	-6.608%	19	90	-89.245%
2025-11-25	11.3500	11.3500	11.3500	11.3500	+0.088%	10	90	-89.956%
2025-11-21	11.3400	11.3400	11.3400	11.3400	-4.706%	1	90	-89.947%
2025-11-19	11.9000	11.9000	11.9000	11.9000	-18.771%	3	90	-90.420%
2025-11-14	14.6500	14.6500	14.6500	14.6500	+3.534%	1	90	-92.218%
2025-11-13	14.1500	14.1500	14.1500	14.1500	-5.667%	1	90	-91.943%
2025-11-11	14.8500	15.0000	14.7500	15.0000	+9.489%	3	91	-92.400%
2025-11-07	13.7000	13.7000	13.7000	13.7000	-2.837%	2	91	-91.679%
2025-11-06	14.1000	14.1000	14.1000	14.1000	-32.697%	1	93	-91.915%
2025-10-21	20.9500	20.9500	20.9500	20.9500	+28.923%	1	93	-94.558%
2025-10-13	15.0500	16.2500	15.0500	16.2500	+11.684%	13	93	-92.985%
2025-10-10	14.4500	14.5500	14.3500	14.5500	+5.741%	5	96	-92.165%
2025-10-08	13.6800	13.7600	13.6800	13.7600	-14.268%	2	93	-91.715%
2025-10-06	12.0300	16.0500	12.0300	16.0500	+27.685%	3	93	-92.897%
2025-09-26	12.6800	12.6800	12.5700	12.5700	+0.159%	2	93	-90.931%
2025-09-25	12.4200	12.5500	12.4200	12.5500	+2.617%	2	92	-90.916%
2025-09-19	12.1400	12.2300	12.1400	12.2300	-6.784%	2	91	-90.679%
2025-09-18	13.0500	13.1200	13.0500	13.1200	+17.668%	2	91	-91.311%
2025-09-15	11.1200	11.3000	11.1200	11.1500	+0.450%	3	91	-89.776%
2025-09-12	11.1000	11.1000	11.1000	11.1000	-8.189%	1	93	-89.730%
2025-09-11	12.0500	12.0900	12.0500	12.0900	+8.919%	2	92	-90.571%
2025-09-04	11.1500	11.1500	11.1000	11.1000	-13.281%	10	93	-89.730%
2025-08-26	12.8000	12.8000	12.8000	12.8000	-10.112%	2	86	-91.094%
2025-08-25	14.1300	14.2400	14.1300	14.2400	+2.816%	2	86	-91.994%
2025-08-21	13.8500	13.8500	13.8500	13.8500	+23.111%	2	86	-91.769%
2025-08-13	10.9700	11.2500	10.9700	11.2500	-28.115%	3	86	-89.867%
2025-08-01	15.9600	15.9600	15.6500	15.6500	-19.330%	11	86	-92.716%
2025-07-14	19.5000	19.5000	19.4000	19.4000	-14.159%	2	86	-94.124%
2025-07-02	22.5500	22.6000	22.5500	22.6000	-1.952%	2	87	-94.956%
2025-06-03	22.8900	23.1500	22.8900	23.0500	-3.758%	3	88	-95.054%
2025-05-30	23.9500	23.9500	23.9500	23.9500	-2.840%	2	89	-95.240%
2025-05-29	22.6500	24.7500	22.6500	24.6500	-5.736%	5	89	-95.375%
2025-04-30	28.0000	28.0000	26.1500	26.1500	-9.264%	3	88	-95.641%
2025-04-25	28.5700	28.8200	28.5700	28.8200	+8.550%	4	88	-96.044%
2025-04-24	26.5500	26.5500	26.5500	26.5500	+23.776%	1	89	-95.706%
2025-04-23	21.4500	21.4500	21.4500	21.4500	+33.230%	2	90	-94.685%
2025-04-21	16.6500	16.6500	16.1000	16.1000	-15.839%	20	90	-92.919%
2025-04-17	19.1300	19.1300	19.1300	19.1300	-18.941%	1	89	-94.041%
2025-04-15	23.6000	23.6000	23.6000	23.6000	-19.316%	3	89	-95.169%
2025-04-09	29.2500	29.2500	29.2500	29.2500	+34.051%	2	89	-96.103%
2025-04-04	24.0500	24.0500	21.8200	21.8200	-25.325%	30	91	-94.775%
2025-03-31	26.9300	29.2200	26.9300	29.2200	-17.921%	78	89	-96.099%
2025-03-26	35.6000	35.6000	35.6000	35.6000	-1.928%	42	72	-96.798%
2025-03-14	35.9600	36.3000	35.9600	36.3000	-23.466%	4	69	-96.860%
2025-03-03	47.4300	47.4300	47.4300	47.4300	+3.786%	1	69	-97.596%
2025-02-27	45.8000	45.8000	45.7000	45.7000	-17.806%	2	72	-97.505%
2025-02-24	53.8000	55.6000	53.8000	55.6000	-4.957%	8	72	-97.950%
2025-02-21	58.4500	58.5000	58.4500	58.5000	-8.091%	4	73	-98.051%
2025-02-20	63.5000	63.6500	63.4500	63.6500	-2.092%	4	72	-98.209%
2025-02-19	64.7900	65.0100	64.7900	65.0100	-4.327%	6	70	-98.246%
2025-02-18	67.0500	67.9500	67.0500	67.9500	-0.658%	2	71	-98.322%
2025-02-13	67.2500	68.4000	67.2500	68.4000	+3.872%	3	71	-98.333%
2025-02-12	65.9000	65.9000	65.8500	65.8500	+4.524%	30	69	-98.269%
2025-02-11	64.0500	64.0500	62.7500	63.0000	-3.077%	5	95	-98.190%
2025-02-07	65.1000	65.1000	65.0000	65.0000	-5.797%	4	97	-98.246%
2025-02-06	71.0000	71.0000	69.0000	69.0000	-15.181%	33	97	-98.348%
2025-01-27	81.1000	81.3500	81.0000	81.3500	+31.210%	4	65	-98.599%
2025-01-13	62.0000	62.0000	62.0000	62.0000	-1.976%	1	63	-98.161%
2025-01-10	63.2500	63.2500	63.2500	63.2500	-21.429%	30	64	-98.198%
2024-12-26	79.5000	80.5000	79.5000	80.5000	+3.073%	2	66	-98.584%
2024-12-20	78.0500	78.1000	77.8000	78.1000	-0.510%	16	65	-98.540%
2024-12-19	78.5500	78.5500	78.3000	78.5000	-10.795%	10	62	-98.548%
2024-12-18	88.0000	88.0000	88.0000	88.0000	+0.537%	2	53	-98.705%
2024-12-17	87.2000	87.5300	87.2000	87.5300	-4.339%	3	51	-98.698%
2024-12-12	88.5000	91.5000	88.5000	91.5000	+6.730%	2	51	-98.754%
2024-12-09	86.3000	86.3000	85.7300	85.7300	-8.798%	50	52	-98.670%
2024-12-06	95.4000	95.4000	94.0000	94.0000	+0.642%	28	57	-98.787%
2024-12-04	93.4000	93.4000	93.4000	93.4000	+34.118%	1	58	-98.779%
2024-12-03	70.7000	70.7000	69.6400	69.6400	-2.369%	8	57	-98.363%
2024-12-02	71.3300	71.3300	71.3300	71.3300	+0.635%	10	57	-98.402%
2024-11-29	70.9300	70.9500	70.8800	70.8800	-9.592%	20	58	-98.392%
2024-11-26	78.4000	78.4000	78.4000	78.4000	-0.343%	1	56	-98.546%
2024-11-25	78.6700	78.6700	78.6700	78.6700	-2.103%	1	56	-98.551%
2024-11-21	80.0900	80.3600	80.0900	80.3600	+22.276%	3	56	-98.581%
2024-11-18	65.7200	65.7200	65.7200	65.7200	-10.071%	2	56	-98.265%
2024-11-14	72.6200	73.0800	72.5400	73.0800	-5.459%	15	54	-98.440%
2024-11-11	77.3000	77.3000	77.3000	77.3000	+99.227%	1	54	-98.525%
2024-10-02	38.8200	38.9000	38.7800	38.8000	+31.347%	9	54	-97.062%
2024-09-23	29.5400	29.5400	29.5400	29.5400	+12.964%	5	63	-96.141%
2024-09-18	26.1500	26.1500	26.1500	26.1500	-7.760%	5	63	-95.641%
2024-09-17	28.3500	28.3500	28.3500	28.3500	+14.085%	5	68	-95.979%
2024-09-06	24.7000	24.8500	24.7000	24.8500	-27.275%	4	68	-95.412%
2024-08-27	32.5500	34.1700	32.5500	34.1700	-4.686%	2	68	-96.664%
2024-08-26	35.9000	35.9000	35.8500	35.8500	+6.601%	2	68	-96.820%
2024-08-22	34.0400	34.0400	33.6300	33.6300	-2.465%	50	68	-96.610%
2024-08-21	34.4800	34.4800	34.4800	34.4800	-2.736%	1	43	-96.694%
2024-08-16	35.4500	35.4500	35.4500	35.4500	-0.225%	10	43	-96.784%
2024-08-15	35.1600	35.5300	35.1600	35.5300	+16.263%	10	39	-96.791%
2024-08-12	30.5600	30.5600	30.5600	30.5600	+1.697%	10	49	-96.270%
2024-08-08	29.9000	30.0500	29.9000	30.0500	+2.560%	2	39	-96.206%
2024-08-07	29.4000	29.4500	29.0000	29.3000	+11.832%	51	38	-96.109%
2024-08-05	24.5700	26.2000	24.5700	26.2000	-17.220%	12	25	-95.649%
2024-08-01	31.6500	31.6500	31.6500	31.6500	-12.882%	1	37	-96.398%
2024-07-26	36.2700	36.3700	36.2700	36.3300	+16.930%	18	37	-96.862%
2024-07-24	31.0700	31.0700	31.0700	31.0700	-2.754%	5	28	-96.331%
2024-07-10	33.5400	33.5400	31.9500	31.9500	-13.368%	2	28	-96.432%
2024-07-05	36.9600	36.9600	36.8800	36.8800	+13.617%	32	29	-96.909%
2024-06-27	32.4600	32.4600	32.4600	32.4600	+10.034%	2	13	-96.488%
2024-06-06	29.5000	29.5000	29.5000	29.5000	+13.462%	1	11	-96.136%
2024-06-04	26.0000	26.0000	26.0000	26.0000	+38.298%	1	12	-95.615%
2024-05-30	18.8000	18.8000	18.8000	18.8000	-55.608%	9	12	-93.936%
2024-05-28	42.3500	42.3500	42.3500	42.3500	-7.955%	9	12	-97.308%
2024-04-23	46.0100	46.0100	46.0100	46.0100	+2.244%	1	4	-97.522%
2024-04-19	45.0000	45.0000	45.0000	45.0000	-7.255%	1	3	-97.467%
2024-04-15	48.5200	48.5200	48.5200	48.5200	-16.761%	2	2	-97.650%
2024-04-04	58.2900	58.2900	58.2900	58.2900	-11.628%	1	1	-98.044%
2024-03-22	65.9600	65.9600	65.9600	65.9600	0.000%	2	1	-98.272%