Dark

CRM20261218C360
CRM Dec 18 2026 360.00 Call (CRM261218C00360000)
option OPRA

EOD

Aug 6, 2026

0.6400-20.000%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6400	0.6400	0.6400	0.6400	-20.000%	1	332	0.000%
2026-08-05	0.8000	0.8000	0.8000	0.8000	+73.913%	2	333	-20.000%
2026-07-27	0.4500	0.4600	0.4500	0.4600	+48.387%	3	331	+39.130%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-36.735%	1	332	+106.452%
2026-07-20	0.4400	0.5800	0.4400	0.4900	+4.255%	7	332	+30.612%
2026-07-13	0.5300	0.5600	0.4600	0.4700	-27.692%	36	336	+36.170%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+32.653%	1	336	-1.538%
2026-07-02	0.4900	0.4900	0.4900	0.4900	0.000%	1	337	+30.612%
2026-07-01	0.4900	0.4900	0.4900	0.4900	-7.547%	1	337	+30.612%
2026-06-24	0.5100	0.5300	0.5100	0.5300	+32.500%	14	338	+20.755%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-60.000%	4	338	+60.000%
2026-06-12	1.2500	1.2500	1.0000	1.0000	-23.664%	2	342	-36.000%
2026-06-09	1.5500	1.6400	1.3100	1.3100	-42.035%	38	342	-51.145%
2026-06-03	2.2500	2.2600	2.2500	2.2600	-28.254%	4	340	-71.681%
2026-06-02	3.1500	3.1500	3.1500	3.1500	-13.699%	15	340	-79.683%
2026-06-01	3.4900	4.1200	3.4900	3.6500	+95.187%	4	340	-82.466%
2026-05-29	1.8700	1.8700	1.8700	1.8700	+39.552%	1	340	-65.775%
2026-05-27	1.4000	1.4000	1.3400	1.3400	-8.844%	13	341	-52.239%
2026-05-22	1.4700	1.4700	1.4700	1.4700	+13.077%	1	347	-56.463%
2026-05-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	347	-50.769%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-19.255%	1	347	-50.769%
2026-05-06	1.6100	1.6100	1.6100	1.6100	+30.894%	10	347	-60.248%
2026-05-01	1.2300	1.2300	1.2300	1.2300	+16.038%	1	337	-47.967%
2026-04-24	1.0600	1.0600	1.0600	1.0600	+9.278%	1	337	-39.623%
2026-04-22	0.9700	0.9700	0.9700	0.9700	+2.105%	1	338	-34.021%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+82.692%	1	338	-32.632%
2026-04-13	0.5200	0.5200	0.5200	0.5200	+15.556%	10	338	+23.077%
2026-04-10	0.4700	0.4700	0.4500	0.4500	-41.558%	9	339	+42.222%
2026-04-07	0.7700	0.7700	0.7700	0.7700	-8.333%	1	339	-16.883%
2026-04-02	0.8200	0.8400	0.8200	0.8400	+5.000%	4	339	-23.810%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-8.046%	1	339	-20.000%
2026-03-26	0.8700	0.8700	0.8700	0.8700	-17.925%	1	340	-26.437%
2026-03-24	1.0600	1.0600	1.0600	1.0600	-17.188%	1	341	-39.623%
2026-03-16	1.3000	1.3000	1.2800	1.2800	-45.064%	2	341	-50.000%
2026-03-05	2.3300	2.3300	2.3300	2.3300	-26.730%	2	341	-72.532%
2026-03-03	2.4300	3.1800	2.4300	3.1800	+25.197%	2	339	-79.874%
2026-02-27	2.5400	2.5400	2.5400	2.5400	-14.478%	1	339	-74.803%
2026-02-26	3.0900	3.0900	2.9700	2.9700	+18.800%	2	339	-78.451%
2026-02-25	2.5000	2.5000	2.5000	2.5000	+6.383%	1	341	-74.400%
2026-02-24	2.3300	2.3500	2.3300	2.3500	+27.027%	4	341	-72.766%
2026-02-23	1.8500	1.9800	1.8300	1.8500	-17.778%	27	339	-65.405%
2026-02-19	2.2500	2.2500	2.2500	2.2500	+2.740%	9	332	-71.556%
2026-02-17	2.0000	2.1900	2.0000	2.1900	-15.769%	2	323	-70.776%
2026-02-13	2.7400	2.7900	2.5600	2.6000	+6.557%	41	321	-75.385%
2026-02-12	2.3700	2.4700	2.3700	2.4400	-12.857%	88	321	-73.770%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-0.356%	1	295	-77.143%
2026-02-09	2.8100	2.8100	2.8100	2.8100	-10.224%	1	295	-77.224%
2026-02-05	3.1300	3.1300	3.1300	3.1300	+1.294%	2	295	-79.553%
2026-02-03	3.1500	3.1500	3.0900	3.0900	-22.362%	3	297	-79.288%
2026-02-02	3.9800	3.9800	3.9800	3.9800	-0.500%	1	300	-83.920%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-30.796%	3	301	-84.000%
2026-01-23	5.7800	5.7800	5.7800	5.7800	+9.470%	1	301	-88.927%
2026-01-22	5.2800	5.2800	5.2800	5.2800	+13.548%	1	301	-87.879%
2026-01-21	5.0000	5.0000	4.6500	4.6500	-5.102%	11	301	-86.237%
2026-01-20	5.3000	5.3000	4.9000	4.9000	-15.371%	11	291	-86.939%
2026-01-16	5.8000	5.8000	5.7000	5.7900	-11.603%	13	291	-88.946%
2026-01-15	6.5500	6.5500	6.5500	6.5500	-25.057%	1	291	-90.229%
2026-01-13	8.7400	8.7400	8.7400	8.7400	-16.762%	1	292	-92.677%
2026-01-12	10.4900	10.5000	10.4000	10.5000	-5.063%	3	292	-93.905%
2026-01-08	11.0600	11.0600	11.0600	11.0600	-9.641%	1	291	-94.213%
2026-01-07	11.8500	12.2400	11.8500	12.2400	+24.264%	6	290	-94.771%
2026-01-05	9.8500	9.8500	9.8500	9.8500	-14.348%	1	285	-93.503%
2025-12-31	11.5000	11.5000	11.5000	11.5000	-5.428%	1	285	-94.435%
2025-12-30	12.1600	12.1600	12.1600	12.1600	+0.496%	1	285	-94.737%
2025-12-29	12.1200	12.1200	12.1000	12.1000	+4.762%	2	284	-94.711%
2025-12-24	11.5500	11.5500	11.5500	11.5500	0.000%	1	281	-94.459%
2025-12-23	11.5500	11.5500	11.5500	11.5500	-2.119%	1	281	-94.459%
2025-12-17	11.8000	11.8000	11.8000	11.8000	-7.524%	1	280	-94.576%
2025-12-08	13.0000	13.0000	12.7500	12.7600	-7.065%	54	280	-94.984%
2025-12-05	12.5000	13.7300	12.5000	13.7300	+43.770%	4	257	-95.339%
2025-12-04	9.5500	9.5500	9.5500	9.5500	+4.600%	1	255	-93.298%
2025-12-01	8.2500	9.1300	8.2500	9.1300	+12.438%	16	255	-92.990%
2025-11-26	8.1800	8.1800	8.1200	8.1200	-6.127%	4	255	-92.118%
2025-11-21	8.4500	8.6500	8.4000	8.6500	-15.196%	25	255	-92.601%
2025-11-17	10.2000	10.2000	10.2000	10.2000	-17.742%	2	243	-93.725%
2025-11-12	12.4000	12.4000	12.4000	12.4000	+17.536%	1	241	-94.839%
2025-11-10	10.5500	10.5500	10.5500	10.5500	-31.046%	1	241	-93.934%
2025-11-04	14.4000	15.3000	14.4000	15.3000	-8.108%	2	241	-95.817%
2025-11-03	16.6500	16.6500	16.6500	16.6500	+4.258%	1	241	-96.156%
2025-10-31	15.9700	15.9700	15.9700	15.9700	+11.445%	1	241	-95.992%
2025-10-24	14.3300	14.3300	14.3300	14.3300	0.000%	1	240	-95.534%
2025-10-23	14.6000	14.6000	14.3300	14.3300	-13.934%	2	241	-95.534%
2025-10-21	17.2000	17.2000	16.6500	16.6500	+30.078%	3	241	-96.156%
2025-10-16	12.8000	12.8000	12.8000	12.8000	+10.345%	2	242	-95.000%
2025-10-15	11.6000	11.6000	11.6000	11.6000	-11.921%	1	244	-94.483%
2025-10-14	13.0300	13.1700	13.0300	13.1700	+8.933%	2	244	-95.140%
2025-10-13	12.0500	13.0000	12.0500	12.0900	+2.458%	6	243	-94.706%
2025-10-10	12.0000	12.0000	11.8000	11.8000	+1.724%	2	244	-94.576%
2025-10-09	11.5900	11.6000	11.5900	11.6000	+9.331%	2	246	-94.483%
2025-10-08	10.0500	10.6100	10.0500	10.6100	+1.048%	2	246	-93.968%
2025-10-07	11.3300	11.3300	10.4100	10.5000	-12.500%	8	245	-93.905%
2025-10-06	9.2300	12.0000	9.2300	12.0000	+25.654%	4	245	-94.667%
2025-10-02	9.5400	9.5500	9.5000	9.5500	+8.523%	3	246	-93.298%
2025-10-01	10.5500	10.5500	8.8000	8.8000	-0.565%	5	248	-92.727%
2025-09-30	9.6600	9.6600	8.8500	8.8500	-10.152%	3	248	-92.768%
2025-09-26	9.7600	9.8500	9.7600	9.8500	+3.684%	7	248	-93.503%
2025-09-25	9.6900	9.7200	9.5000	9.5000	-5.000%	3	248	-93.263%
2025-09-23	10.3000	10.3000	10.0000	10.0000	+6.724%	2	248	-93.600%
2025-09-19	9.3600	9.3700	9.3600	9.3700	-8.137%	2	246	-93.170%
2025-09-18	10.1300	10.2000	10.1300	10.2000	+20.000%	2	245	-93.725%
2025-09-16	8.5000	8.5000	8.5000	8.5000	-3.409%	1	245	-92.471%
2025-09-15	8.8000	8.8000	8.8000	8.8000	-3.297%	1	245	-92.727%
2025-09-11	9.0000	9.1000	9.0000	9.1000	+1.111%	2	244	-92.967%
2025-09-10	10.4500	10.4500	9.0000	9.0000	-15.094%	2	242	-92.889%
2025-09-09	10.6000	10.6000	10.6000	10.6000	+1.435%	1	242	-93.962%
2025-09-08	10.2900	10.4500	10.2900	10.4500	+6.633%	2	243	-93.876%
2025-09-05	10.0000	10.0700	9.7800	9.8000	+16.528%	4	243	-93.469%
2025-09-04	8.8000	8.8000	7.3500	8.4100	-34.806%	7	243	-92.390%
2025-09-03	11.7000	12.9000	11.7000	12.9000	+6.788%	3	243	-95.039%
2025-08-28	11.9500	12.0800	11.9500	12.0800	+22.640%	2	240	-94.702%
2025-08-26	9.7700	9.8500	9.7700	9.8500	-10.698%	2	239	-93.503%
2025-08-25	11.0000	11.0300	11.0000	11.0300	+6.984%	2	239	-94.198%
2025-08-18	10.1000	10.3100	10.1000	10.3100	+15.843%	3	238	-93.792%
2025-08-15	8.9000	8.9000	8.9000	8.9000	0.000%	1	237	-92.809%
2025-08-14	8.7600	8.9000	8.7600	8.9000	+7.229%	2	237	-92.809%
2025-08-13	7.7300	8.3000	7.7300	8.3000	+2.596%	4	237	-92.289%
2025-08-12	8.1000	8.1000	8.0900	8.0900	-11.585%	8	233	-92.089%
2025-08-11	9.5200	9.5200	9.1500	9.1500	-0.543%	3	228	-93.005%
2025-08-08	9.2000	9.2000	9.2000	9.2000	-14.339%	1	228	-93.043%
2025-08-06	10.7400	10.7400	10.7400	10.7400	-4.107%	10	227	-94.041%
2025-08-05	11.2000	11.2000	11.2000	11.2000	-31.956%	10	227	-94.286%
2025-07-29	16.5500	16.5500	16.4600	16.4600	-1.437%	3	217	-96.112%
2025-07-23	16.7000	16.7000	16.7000	16.7000	+9.508%	3	217	-96.168%
2025-07-14	15.3000	15.3000	15.2500	15.2500	-18.449%	8	214	-95.803%
2025-06-03	18.5000	18.7000	18.5000	18.7000	+0.538%	2	225	-96.578%
2025-06-02	18.6000	18.6000	18.6000	18.6000	-2.260%	1	225	-96.559%
2025-05-30	18.8000	19.2000	18.8000	19.0300	-22.327%	8	226	-96.637%
2025-05-28	24.5000	24.5000	24.5000	24.5000	+2.296%	1	223	-97.388%
2025-04-25	23.9500	23.9500	23.8500	23.9500	+87.843%	34	223	-97.328%
2025-04-21	12.7500	12.7500	12.7500	12.7500	-23.881%	3	214	-94.980%
2025-04-16	18.5000	18.5000	16.7500	16.7500	-11.141%	22	217	-96.179%
2025-04-11	18.8500	18.8500	18.8500	18.8500	+0.802%	6	211	-96.605%
2025-04-10	18.7000	18.7000	18.7000	18.7000	+7.163%	10	208	-96.578%
2025-04-09	16.9000	17.4500	16.9000	17.4500	+3.011%	20	218	-96.332%
2025-04-08	16.9400	16.9400	16.9400	16.9400	-5.993%	3	198	-96.222%
2025-04-07	16.0000	18.0200	16.0000	18.0200	-3.688%	2	199	-96.448%
2025-04-04	19.4000	19.4000	18.7100	18.7100	-26.454%	16	200	-96.579%
2025-03-31	25.3900	25.4500	25.3900	25.4400	-17.856%	6	207	-97.484%
2025-03-11	30.9700	30.9700	30.9700	30.9700	+6.573%	1	210	-97.933%
2025-03-10	30.1300	30.1300	29.0600	29.0600	-29.105%	3	210	-97.798%
2025-02-27	40.4800	40.9900	40.1600	40.9900	-30.230%	11	209	-98.439%
2025-02-18	58.7500	58.7500	58.7500	58.7500	+0.085%	1	202	-98.911%
2025-02-14	59.6000	59.6000	58.7000	58.7000	+5.861%	8	201	-98.910%
2025-02-11	55.5000	55.5000	55.4500	55.4500	-9.098%	2	201	-98.846%
2025-02-06	61.0000	61.0000	61.0000	61.0000	+13.615%	1	201	-98.951%
2025-01-13	53.6900	53.6900	53.6900	53.6900	-2.382%	2	200	-98.808%
2025-01-10	55.0000	55.0000	55.0000	55.0000	-4.098%	4	202	-98.836%
2025-01-07	57.3500	57.3500	57.3500	57.3500	-10.878%	1	200	-98.884%
2025-01-06	64.3500	64.3500	64.3500	64.3500	-11.849%	2	199	-99.005%
2024-12-20	73.1000	73.1000	73.0000	73.0000	-5.746%	2	199	-99.123%
2024-12-18	77.3500	77.4500	77.3500	77.4500	-4.241%	2	199	-99.174%
2024-12-05	80.8800	80.8800	80.8800	80.8800	+28.483%	2	199	-99.209%
2024-12-02	62.9500	62.9500	62.9500	62.9500	-11.088%	2	197	-98.983%
2024-11-26	70.8000	70.8000	70.8000	70.8000	+1.871%	5	197	-99.096%
2024-11-25	70.3000	70.3000	69.5000	69.5000	+25.270%	55	197	-99.079%
2024-11-19	55.4800	55.4800	55.4800	55.4800	-15.812%	25	192	-98.846%
2024-11-14	65.9000	65.9000	65.9000	65.9000	-9.726%	2	192	-99.029%
2024-11-13	72.2700	73.0000	72.2700	73.0000	+0.857%	26	192	-99.123%
2024-11-12	71.6400	72.3800	71.6400	72.3800	+2.667%	3	192	-99.116%
2024-11-11	68.2600	70.5000	68.2600	70.5000	+24.801%	11	190	-99.092%
2024-11-08	56.4900	56.4900	56.4900	56.4900	+13.206%	2	190	-98.867%
2024-11-07	49.9000	49.9000	49.9000	49.9000	+2.738%	2	190	-98.717%
2024-11-06	48.5700	48.5700	48.5700	48.5700	+10.061%	1	190	-98.682%
2024-11-04	44.1300	44.1300	44.1300	44.1300	+18.153%	5	190	-98.550%
2024-10-17	37.3500	37.3500	37.3500	37.3500	+0.403%	100	195	-98.286%
2024-10-08	36.9300	37.2000	36.9300	37.2000	+18.660%	10	135	-98.280%
2024-10-02	32.7700	32.7700	31.3500	31.3500	+8.103%	12	135	-97.959%
2024-10-01	29.0000	29.0000	29.0000	29.0000	-5.383%	1	127	-97.793%
2024-09-26	30.6500	30.6500	30.6500	30.6500	+2.508%	16	128	-97.912%
2024-09-25	29.9000	29.9000	29.9000	29.9000	+28.051%	1	130	-97.860%
2024-09-17	23.3500	23.3500	23.3500	23.3500	-15.916%	10	129	-97.259%
2024-08-28	28.0500	28.0500	27.7700	27.7700	-7.433%	12	129	-97.695%
2024-08-20	31.1400	31.1400	30.0000	30.0000	0.000%	3	129	-97.867%
2024-08-15	29.7000	30.0000	29.7000	30.0000	+20.968%	79	129	-97.867%
2024-08-07	25.2500	25.2500	24.8000	24.8000	+14.815%	66	74	-97.419%
2024-08-02	21.6000	21.6000	21.6000	21.6000	-32.500%	4	42	-97.037%
2024-07-05	32.0000	32.0000	32.0000	32.0000	+8.918%	2	43	-98.000%
2024-07-01	29.3800	29.3800	29.3800	29.3800	-5.378%	1	42	-97.822%
2024-06-27	29.0800	31.0500	29.0800	31.0500	+28.625%	2	43	-97.939%
2024-06-20	24.1400	24.1400	24.1400	24.1400	+13.333%	1	43	-97.349%
2024-06-13	21.3000	21.3000	21.3000	21.3000	-0.467%	1	42	-96.995%
2024-06-05	21.4000	21.4000	21.4000	21.4000	+0.469%	1	42	-97.009%
2024-06-04	23.7300	23.7300	21.3000	21.3000	+3.902%	7	42	-96.995%
2024-06-03	20.8700	21.2600	20.5000	20.5000	-2.381%	7	35	-96.878%
2024-05-31	19.0000	22.4000	19.0000	21.0000	+33.418%	14	35	-96.952%
2024-05-30	17.1500	17.1500	15.7400	15.7400	-63.607%	5	32	-95.934%
2024-05-23	43.2500	43.2500	43.2500	43.2500	-0.346%	1	33	-98.520%
2024-05-17	43.4000	43.4000	43.4000	43.4000	+7.586%	8	33	-98.525%
2024-05-14	40.3400	40.3400	40.3400	40.3400	+4.508%	1	29	-98.413%
2024-05-02	38.3000	39.6500	38.0500	38.6000	-0.746%	12	30	-98.342%
2024-04-23	38.8900	38.8900	38.8900	38.8900	-3.904%	1	20	-98.354%
2024-04-22	40.4700	40.4700	40.4700	40.4700	-4.145%	12	19	-98.419%
2024-04-15	43.2000	43.4700	42.2200	42.2200	-24.106%	3	7	-98.484%
2024-04-09	55.6300	55.6300	55.6300	55.6300	+8.546%	1	5	-98.850%
2024-04-04	54.4400	54.4400	51.2500	51.2500	-4.241%	2	5	-98.751%
2024-03-15	53.5200	53.5200	53.5200	53.5200	-9.257%	4	2	-98.804%
2024-03-12	58.9800	58.9800	58.9800	58.9800	+3.565%	2	0	-98.915%
2024-03-11	55.1300	56.9500	55.1300	56.9500	0.000%	4	0	-98.876%