Dark

CRM20261218C350
CRM Dec 18 2026 350.00 Call (CRM261218C00350000)
option OPRA

EOD

May 8, 2025

31.00+12.933%(+3.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	31.00	31.00	31.00	31.00	+12.933%	1	172	0.000%
2025-05-05	27.45	27.45	27.45	27.45	+4.691%	4	172	+12.933%
2025-05-01	26.22	26.22	26.22	26.22	+11.338%	1	176	+18.230%
2025-04-30	23.50	23.55	23.45	23.55	-0.423%	4	175	+31.635%
2025-04-28	23.65	23.65	23.65	23.65	-9.560%	1	174	+31.078%
2025-04-25	26.45	26.55	26.10	26.15	+7.569%	14	175	+18.547%
2025-04-24	24.20	24.31	24.20	24.31	+22.840%	2	174	+27.520%
2025-04-23	19.79	19.79	19.79	19.79	+37.622%	5	173	+56.645%
2025-04-21	14.65	14.65	14.38	14.38	-22.895%	12	172	+115.577%
2025-04-16	18.65	18.65	18.65	18.65	-12.235%	10	174	+66.220%
2025-04-15	20.52	21.25	20.52	21.25	-12.587%	2	167	+45.882%
2025-04-09	24.31	24.31	24.31	24.31	+29.102%	1	165	+27.520%
2025-04-07	18.83	18.83	18.83	18.83	-9.602%	2	165	+64.631%
2025-04-04	21.33	21.33	20.25	20.83	-11.362%	26	165	+48.824%
2025-04-03	24.89	24.90	23.50	23.50	-11.052%	36	168	+31.915%
2025-03-31	24.45	26.42	24.45	26.42	-9.365%	78	136	+17.335%
2025-03-28	29.15	29.15	29.15	29.15	-8.878%	2	175	+6.346%
2025-03-27	31.99	31.99	31.99	31.99	-11.508%	1	176	-3.095%
2025-03-25	36.13	36.15	36.13	36.15	+7.175%	6	175	-14.246%
2025-03-20	33.73	33.73	33.73	33.73	-1.027%	2	175	-8.094%
2025-03-19	34.08	34.08	34.08	34.08	+1.792%	1	177	-9.038%
2025-03-14	33.48	33.48	33.48	33.48	-4.615%	2	177	-7.407%
2025-03-12	36.10	36.10	35.10	35.10	+6.525%	4	177	-11.681%
2025-03-11	32.96	32.96	32.95	32.95	-7.183%	5	176	-5.918%
2025-03-07	35.50	35.50	35.50	35.50	-6.505%	2	171	-12.676%
2025-03-06	37.50	37.97	37.50	37.97	+4.142%	10	171	-18.357%
2025-03-04	36.46	36.46	36.46	36.46	-11.655%	2	174	-14.975%
2025-02-28	41.46	41.46	41.27	41.27	-7.258%	18	174	-24.885%
2025-02-27	42.10	44.50	42.10	44.50	-9.608%	6	172	-30.337%
2025-02-25	48.17	49.23	48.17	49.23	-20.275%	5	173	-37.030%
2025-02-19	60.77	61.75	60.35	61.75	-1.984%	7	171	-49.798%
2025-02-13	63.00	63.00	63.00	63.00	+1.942%	5	169	-50.794%
2025-02-12	61.80	61.80	61.80	61.80	+4.128%	2	169	-49.838%
2025-02-11	59.30	59.35	59.30	59.35	-8.692%	6	169	-47.767%
2025-02-06	66.22	66.22	65.00	65.00	-12.517%	3	172	-52.308%
2025-02-05	74.30	74.30	74.30	74.30	+0.202%	1	170	-58.277%
2025-01-30	74.50	74.50	74.15	74.15	-6.730%	6	169	-58.193%
2025-01-29	79.50	79.50	79.50	79.50	+3.006%	1	169	-61.006%
2025-01-28	77.18	77.18	77.18	77.18	+4.227%	10	169	-59.834%
2025-01-27	73.80	74.05	73.80	74.05	+27.124%	4	169	-58.136%
2025-01-15	58.25	58.25	58.25	58.25	-0.427%	1	169	-46.781%
2025-01-13	57.00	58.50	57.00	58.50	-13.282%	6	169	-47.009%
2025-01-06	67.46	67.46	67.46	67.46	+0.702%	10	169	-54.047%
2025-01-03	66.99	66.99	66.99	66.99	-2.913%	2	169	-53.724%
2024-12-31	69.35	69.35	69.00	69.00	-6.631%	4	170	-55.072%
2024-12-19	74.50	74.50	73.90	73.90	-11.497%	2	170	-58.051%
2024-12-18	83.50	83.50	83.50	83.50	-1.637%	2	169	-62.874%
2024-12-16	84.89	84.89	84.89	84.89	+1.555%	2	169	-63.482%
2024-12-12	83.59	83.59	83.59	83.59	-0.512%	1	169	-62.914%
2024-12-09	84.02	84.02	84.02	84.02	-4.371%	1	169	-63.104%
2024-12-06	90.00	90.25	87.86	87.86	+2.820%	22	169	-64.717%
2024-12-05	86.00	86.00	85.45	85.45	-0.985%	11	169	-63.721%
2024-12-04	90.02	90.02	83.14	86.30	+27.324%	19	169	-64.079%
2024-12-02	68.05	68.05	67.75	67.78	-0.324%	15	179	-54.264%
2024-11-27	68.00	68.00	68.00	68.00	-12.167%	1	173	-54.412%
2024-11-25	77.64	77.64	77.42	77.42	+2.543%	2	173	-59.959%
2024-11-22	75.50	75.50	75.50	75.50	+21.774%	2	171	-58.940%
2024-11-18	63.00	63.00	62.00	62.00	-8.824%	3	171	-50.000%
2024-11-14	69.51	69.51	68.00	68.00	-12.596%	4	171	-54.412%
2024-11-12	77.80	77.80	77.80	77.80	+7.370%	10	171	-60.154%
2024-11-11	73.00	73.00	72.46	72.46	+21.211%	2	161	-57.218%
2024-11-08	59.78	59.78	59.78	59.78	+15.629%	10	161	-48.143%
2024-11-06	51.73	51.73	51.70	51.70	+19.427%	3	161	-40.039%
2024-10-31	43.29	43.29	43.29	43.29	+12.734%	1	158	-28.390%
2024-10-24	38.40	38.40	38.40	38.40	+1.053%	100	158	-19.271%
2024-10-23	38.00	38.00	38.00	38.00	-10.165%	1	67	-18.421%
2024-10-18	42.30	42.30	42.30	42.30	+17.272%	2	67	-26.714%
2024-10-02	36.07	36.07	36.07	36.07	+42.851%	10	67	-14.056%
2024-09-13	25.25	25.25	25.25	25.25	0.000%	2	67	+22.772%
2024-09-12	25.25	25.25	25.25	25.25	+11.726%	1	66	+22.772%
2024-09-06	22.70	22.70	22.60	22.60	-5.320%	4	65	+37.168%
2024-09-05	23.87	23.87	23.87	23.87	-2.770%	1	65	+29.870%
2024-09-03	24.55	24.55	24.55	24.55	-17.061%	1	65	+26.273%
2024-08-28	29.60	29.60	29.60	29.60	-4.945%	1	65	+4.730%
2024-08-22	31.14	31.14	31.14	31.14	-7.266%	1	66	-0.450%
2024-08-20	33.89	33.89	33.58	33.58	-0.798%	4	66	-7.683%
2024-08-19	33.85	33.85	33.85	33.85	+5.353%	1	62	-8.419%
2024-08-15	32.45	32.45	32.13	32.13	+7.638%	10	61	-3.517%
2024-08-14	30.15	30.15	29.85	29.85	+1.531%	2	61	+3.853%
2024-08-09	29.22	29.40	29.22	29.40	+9.294%	36	61	+5.442%
2024-08-07	26.95	27.00	26.85	26.90	-17.762%	24	43	+15.242%
2024-07-29	32.71	32.71	32.71	32.71	-3.652%	1	31	-5.228%
2024-07-25	33.95	33.95	33.95	33.95	+0.742%	25	31	-8.689%
2024-07-08	33.70	33.70	33.70	33.70	+27.266%	1	42	-8.012%
2024-06-21	26.48	26.48	26.48	26.48	+23.163%	2	41	+17.069%
2024-06-17	21.50	21.50	21.50	21.50	-0.922%	2	41	+44.186%
2024-06-13	21.70	21.70	21.70	21.70	-9.583%	1	43	+42.857%
2024-06-12	24.50	24.50	24.00	24.00	-14.286%	2	43	+29.167%
2024-06-11	28.00	28.00	28.00	28.00	+16.667%	2	42	+10.714%
2024-06-03	24.00	24.00	24.00	24.00	+7.383%	2	42	+29.167%
2024-05-31	19.76	22.35	19.76	22.35	+14.615%	8	42	+38.702%
2024-05-30	17.37	19.50	16.98	19.50	-48.207%	37	44	+58.974%
2024-05-29	37.65	37.65	37.65	37.65	-8.171%	1	32	-17.663%
2024-05-24	41.00	41.00	41.00	41.00	-6.818%	6	28	-24.390%
2024-05-23	44.00	44.00	44.00	44.00	-7.950%	1	29	-29.545%
2024-05-22	47.50	47.80	47.50	47.80	+2.355%	2	29	-35.146%
2024-05-17	46.70	46.70	46.70	46.70	+16.604%	8	29	-33.619%
2024-05-02	40.05	40.05	40.05	40.05	-6.687%	1	29	-22.597%
2024-04-23	41.80	43.08	41.80	42.92	-6.696%	5	29	-27.773%
2024-04-17	46.00	46.00	46.00	46.00	-0.325%	20	26	-32.609%
2024-04-16	46.26	46.26	46.15	46.15	-0.902%	2	14	-32.828%
2024-04-15	49.71	49.71	46.00	46.57	-15.327%	5	13	-33.434%
2024-04-12	55.00	55.00	55.00	55.00	-4.348%	2	10	-43.636%
2024-04-10	57.50	57.50	57.50	57.50	+4.965%	2	9	-46.087%
2024-04-04	54.78	54.78	54.78	54.78	-4.231%	1	9	-43.410%
2024-03-27	57.23	57.23	57.20	57.20	+4.916%	3	10	-45.804%
2024-03-15	54.52	54.52	54.52	54.52	-13.460%	10	4	-43.140%
2024-03-12	63.00	63.00	63.00	63.00	0.000%	8	0	-50.794%