Dark

CRM20261218C370
CRM Dec 18 2026 370.00 Call (CRM261218C00370000)
option OPRA

Inactive

Jun 18, 2026

0.6300-19.231%(-0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.6300	0.6300	0.6300	0.6300	-19.231%	4	496	0.000%
2026-06-16	0.7800	0.7800	0.7800	0.7800	-26.415%	2	496	-19.231%
2026-06-09	1.4000	1.4000	1.0600	1.0600	-38.012%	8	498	-40.566%
2026-06-08	1.7100	1.7100	1.7100	1.7100	-9.043%	1	497	-63.158%
2026-06-05	1.9500	1.9500	1.8800	1.8800	-17.181%	2	498	-66.489%
2026-06-04	2.2500	2.2700	2.2500	2.2700	-20.351%	2	497	-72.247%
2026-06-02	2.7700	2.9100	2.7300	2.8500	+58.333%	8	495	-77.895%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+102.247%	2	487	-65.000%
2026-05-01	1.4100	1.4100	0.8900	0.8900	0.000%	2	485	-29.213%
2026-04-24	0.8900	0.8900	0.8900	0.8900	-30.469%	1	485	-29.213%
2026-04-22	1.2800	1.2800	1.2800	1.2800	+150.980%	1	486	-50.781%
2026-04-10	0.5100	0.5100	0.5100	0.5100	+15.909%	1	486	+23.529%
2026-04-09	0.6500	0.6500	0.4400	0.4400	-15.385%	11	485	+43.182%
2026-04-08	0.5200	0.5200	0.5200	0.5200	-13.333%	2	486	+21.154%
2026-04-01	0.6000	0.6000	0.6000	0.6000	-11.765%	2	486	+5.000%
2026-03-27	0.6800	0.6800	0.6800	0.6800	-40.870%	2	486	-7.353%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-29.878%	4	486	-45.217%
2026-03-10	1.6400	1.6400	1.6400	1.6400	-18.000%	1	486	-61.585%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+0.503%	2	486	-68.500%
2026-03-04	1.9900	1.9900	1.9900	1.9900	-7.870%	1	484	-68.342%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+5.366%	1	483	-70.833%
2026-02-25	2.0500	2.0500	2.0500	2.0500	-5.093%	2	482	-69.268%
2026-02-13	2.3000	2.3100	2.1500	2.1600	0.000%	7	482	-70.833%
2026-02-12	2.1700	2.1900	2.0700	2.1600	-7.692%	24	482	-70.833%
2026-02-09	2.3400	2.3400	2.3400	2.3400	-34.085%	2	474	-73.077%
2026-01-30	3.5500	3.5500	3.5500	3.5500	-29.703%	3	474	-82.254%
2026-01-16	5.0500	5.0500	5.0500	5.0500	-17.618%	10	477	-87.525%
2026-01-14	6.1300	6.1300	6.1300	6.1300	-40.716%	10	477	-89.723%
2025-12-30	10.6500	10.6600	10.3400	10.3400	-0.097%	3	477	-93.907%
2025-12-22	10.3500	10.3500	10.3500	10.3500	+12.991%	1	479	-93.913%
2025-12-19	9.1600	9.1600	9.1600	9.1600	-20.000%	4	478	-93.122%
2025-12-08	11.4500	11.4500	11.4500	11.4500	-6.148%	4	474	-94.498%
2025-12-05	12.1000	12.2000	12.1000	12.2000	+25.385%	8	474	-94.836%
2025-12-04	9.7300	9.7300	9.7300	9.7300	+24.744%	1	474	-93.525%
2025-12-01	7.7600	7.8000	7.7600	7.8000	-3.106%	2	474	-91.923%
2025-11-24	8.0500	8.0500	8.0500	8.0500	-25.047%	1	475	-92.174%
2025-11-13	10.7400	10.7400	10.7400	10.7400	-18.513%	1	475	-94.134%
2025-11-04	13.2000	13.2000	13.1800	13.1800	-10.401%	2	476	-95.220%
2025-11-03	14.7500	14.7500	14.7100	14.7100	-3.541%	2	476	-95.717%
2025-10-21	13.0000	15.8000	13.0000	15.2500	+25.000%	4	476	-95.869%
2025-10-16	13.7400	14.1000	12.2000	12.2000	+16.858%	3	480	-94.836%
2025-10-15	10.4400	10.4400	10.4400	10.4400	-13.719%	26	481	-93.966%
2025-10-14	11.1000	12.1000	11.1000	12.1000	+9.009%	9	481	-94.793%
2025-10-13	11.1000	11.1000	11.1000	11.1000	+5.614%	1	483	-94.324%
2025-10-10	10.5100	10.5100	10.5100	10.5100	-2.233%	1	484	-94.006%
2025-10-09	9.8200	13.2500	9.8200	10.7500	+10.483%	39	485	-94.140%
2025-10-08	9.6600	9.7300	9.6600	9.7300	+23.165%	2	478	-93.525%
2025-10-01	7.9000	7.9000	7.9000	7.9000	-9.195%	1	479	-92.025%
2025-09-26	8.7400	8.7400	8.7000	8.7000	-0.911%	10	478	-92.759%
2025-09-25	8.5600	8.7800	8.5600	8.7800	+1.503%	2	473	-92.825%
2025-09-22	8.6500	8.6500	8.6500	8.6500	-3.352%	1	473	-92.717%
2025-09-18	8.9000	8.9500	8.9000	8.9500	+15.187%	2	472	-92.961%
2025-09-17	7.6700	7.7700	7.6700	7.7700	+4.016%	2	472	-91.892%
2025-09-16	7.4500	7.4700	7.3400	7.4700	+0.946%	3	472	-91.566%
2025-09-12	7.5900	7.7500	7.4000	7.4000	-8.416%	4	472	-91.486%
2025-09-11	7.9700	8.0800	7.9700	8.0800	-9.315%	2	472	-92.203%
2025-09-05	8.7100	8.9100	8.7100	8.9100	+24.790%	2	471	-92.929%
2025-09-04	7.1400	7.1400	7.1400	7.1400	-35.091%	29	470	-91.176%
2025-09-03	10.3500	11.0000	10.3500	11.0000	+15.304%	3	470	-94.273%
2025-09-02	9.4800	9.5400	9.4800	9.5400	-10.758%	14	470	-93.396%
2025-08-28	10.5200	10.6900	10.5200	10.6900	+9.305%	2	456	-94.107%
2025-08-27	9.7800	9.7800	9.7800	9.7800	+8.909%	1	456	-93.558%
2025-08-26	8.9800	8.9800	8.9800	8.9800	-8.180%	1	455	-92.984%
2025-08-25	9.6100	9.7800	9.6100	9.7800	+8.306%	2	455	-93.558%
2025-08-18	8.8800	9.0300	8.8800	9.0300	+14.159%	2	455	-93.023%
2025-08-14	7.6600	7.9100	7.6600	7.9100	+2.727%	2	454	-92.035%
2025-08-13	7.6200	7.7000	7.6200	7.7000	+13.235%	2	454	-91.818%
2025-08-12	6.8000	6.8000	6.8000	6.8000	-2.857%	5	454	-90.735%
2025-08-11	8.3100	8.3300	7.0000	7.0000	-15.663%	15	459	-91.000%
2025-08-07	8.3000	8.3000	8.3000	8.3000	-12.632%	1	471	-92.410%
2025-08-06	9.5000	9.5000	9.5000	9.5000	-4.040%	1	472	-93.368%
2025-08-05	9.9000	9.9000	9.9000	9.9000	-9.506%	1	471	-93.636%
2025-08-04	10.5100	11.1100	10.5100	10.9400	+0.275%	15	470	-94.241%
2025-08-01	10.9000	10.9100	10.9000	10.9100	-29.156%	2	457	-94.225%
2025-07-25	15.4000	15.4500	15.4000	15.4000	+13.402%	3	457	-95.909%
2025-07-18	13.5800	13.5800	13.5800	13.5800	+5.271%	1	459	-95.361%
2025-07-17	12.9000	12.9000	12.9000	12.9000	+1.176%	1	459	-95.116%
2025-07-16	12.7300	12.7500	12.5500	12.7500	-4.851%	23	459	-95.059%
2025-07-14	13.2500	13.6400	13.2500	13.4000	+3.077%	3	438	-95.299%
2025-07-11	13.0000	13.0000	13.0000	13.0000	-10.345%	16	437	-95.154%
2025-07-10	15.3000	15.3000	14.5000	14.5000	-17.614%	5	428	-95.655%
2025-07-03	17.5000	17.6000	17.5000	17.6000	+7.975%	3	426	-96.420%
2025-07-02	16.8000	16.8000	16.3000	16.3000	-5.233%	2	426	-96.135%
2025-07-01	16.9000	17.8000	16.9000	17.2000	-1.149%	4	425	-96.337%
2025-06-30	17.4000	17.4000	16.9000	17.4000	-0.571%	3	426	-96.379%
2025-06-27	17.5000	17.5000	17.5000	17.5000	+4.790%	3	427	-96.400%
2025-06-26	16.2900	16.7000	15.4500	16.7000	+4.702%	33	424	-96.228%
2025-06-25	15.9000	15.9500	15.9000	15.9500	-6.671%	2	426	-96.050%
2025-06-24	16.3000	17.0900	16.3000	17.0900	+15.786%	4	426	-96.314%
2025-06-20	14.7600	14.7600	14.7600	14.7600	-1.205%	2	428	-95.732%
2025-06-18	14.9400	14.9400	14.9400	14.9400	-5.022%	12	428	-95.783%
2025-06-17	16.7000	16.7000	15.7000	15.7300	+0.191%	55	428	-95.995%
2025-06-13	16.1000	16.2000	15.7000	15.7000	-8.187%	8	406	-95.987%
2025-06-12	17.1000	17.1000	17.1000	17.1000	+2.395%	1	406	-96.316%
2025-06-11	16.7000	16.7000	16.7000	16.7000	+3.406%	1	406	-96.228%
2025-06-03	16.1500	16.1500	16.1500	16.1500	-40.516%	20	406	-96.099%
2025-05-20	26.8300	27.1600	26.8300	27.1500	+13.598%	40	386	-97.680%
2025-05-08	23.9000	23.9000	23.9000	23.9000	+1.357%	1	346	-97.364%
2025-05-07	23.4200	23.5900	23.2900	23.5800	+5.978%	76	346	-97.328%
2025-05-06	22.7000	22.7000	21.6000	22.2500	+0.542%	106	298	-97.169%
2025-05-05	22.1600	22.7500	22.1100	22.1300	-1.601%	212	196	-97.153%
2025-05-02	22.4000	22.4900	22.4000	22.4900	+3.880%	4	163	-97.199%
2025-05-01	22.0800	22.0800	21.4200	21.6500	+14.248%	6	164	-97.090%
2025-04-30	18.9500	18.9500	18.9500	18.9500	-5.250%	2	165	-96.675%
2025-04-24	20.0000	20.0000	20.0000	20.0000	+47.059%	2	165	-96.850%
2025-04-22	13.6000	13.6000	13.6000	13.6000	+19.824%	5	163	-95.368%
2025-04-21	11.7000	11.8400	11.3500	11.3500	-20.906%	38	158	-94.449%
2025-04-17	14.7000	14.7000	14.3500	14.3500	-6.209%	4	156	-95.610%
2025-04-16	16.8500	16.8500	15.3000	15.3000	-11.663%	4	156	-95.882%
2025-04-14	17.3200	17.3200	17.3200	17.3200	+1.287%	1	156	-96.363%
2025-04-11	16.9000	17.1000	16.9000	17.1000	+0.588%	4	155	-96.316%
2025-04-07	17.0000	17.0000	17.0000	17.0000	-5.556%	3	155	-96.294%
2025-04-04	18.0000	18.0000	18.0000	18.0000	-23.241%	2	158	-96.500%
2025-04-01	23.8000	24.0000	23.4500	23.4500	+7.519%	4	157	-97.313%
2025-03-31	21.5400	21.8100	21.5400	21.8100	-22.987%	77	157	-97.111%
2025-03-07	28.3200	28.3200	28.3200	28.3200	-10.887%	2	125	-97.775%
2025-03-05	31.7800	31.7800	31.7800	31.7800	-11.526%	1	125	-98.018%
2025-02-28	38.9500	38.9500	35.5900	35.9200	-9.635%	76	125	-98.246%
2025-02-27	37.6100	39.7500	37.6100	39.7500	-10.533%	13	115	-98.415%
2025-02-26	44.9000	44.9000	43.6500	44.4300	+2.138%	10	125	-98.582%
2025-02-24	43.5500	43.5500	43.5000	43.5000	-19.444%	2	119	-98.552%
2025-02-12	54.0500	54.0500	54.0000	54.0000	+3.349%	2	119	-98.833%
2025-02-11	51.9000	52.2500	51.9000	52.2500	-7.028%	7	119	-98.794%
2025-02-10	56.1500	56.2000	55.6400	56.2000	-14.848%	5	119	-98.879%
2025-02-05	63.3000	66.0000	63.3000	66.0000	+2.357%	6	117	-99.045%
2025-01-27	64.4800	64.4800	64.4800	64.4800	+13.481%	25	114	-99.023%
2025-01-23	56.8200	56.8200	56.8200	56.8200	+1.846%	25	114	-98.891%
2025-01-22	54.6000	55.7900	54.6000	55.7900	+7.124%	9	89	-98.871%
2025-01-17	52.0800	52.0800	52.0800	52.0800	-7.413%	2	83	-98.790%
2025-01-07	56.3500	56.7300	56.2500	56.2500	-2.479%	13	83	-98.880%
2025-01-06	57.6800	57.6800	57.6800	57.6800	-5.936%	2	85	-98.908%
2024-12-31	61.3200	61.3200	61.3200	61.3200	-11.770%	1	82	-98.973%
2024-12-20	69.4000	69.5000	69.4000	69.5000	-5.249%	2	82	-99.094%
2024-12-18	73.2500	73.3500	73.2500	73.3500	-8.484%	4	81	-99.141%
2024-12-13	80.1500	80.1500	80.1500	80.1500	+3.433%	2	79	-99.214%
2024-12-12	77.4900	77.4900	77.4900	77.4900	+2.189%	1	78	-99.187%
2024-12-11	75.8300	75.8300	75.8300	75.8300	+5.319%	1	78	-99.169%
2024-12-09	72.3800	72.3800	72.0000	72.0000	-6.687%	2	78	-99.125%
2024-12-04	77.7800	77.7800	77.1600	77.1600	+34.075%	3	78	-99.184%
2024-12-03	56.8900	57.5500	56.8900	57.5500	-7.994%	2	78	-98.905%
2024-11-14	62.1000	62.5500	62.1000	62.5500	-5.083%	2	77	-98.993%
2024-11-13	65.9000	65.9000	65.9000	65.9000	-3.880%	1	77	-99.044%
2024-11-12	70.0600	70.0600	68.5600	68.5600	+1.646%	4	77	-99.081%
2024-11-11	66.6400	67.4500	66.5800	67.4500	+64.592%	8	74	-99.066%
2024-11-04	40.9800	40.9800	40.9800	40.9800	+5.212%	5	74	-98.463%
2024-10-30	38.9500	38.9500	38.9500	38.9500	+8.466%	10	69	-98.383%
2024-10-25	35.5600	35.9100	35.5600	35.9100	+6.558%	30	69	-98.246%
2024-10-08	33.9200	33.9200	33.7000	33.7000	+15.808%	10	69	-98.131%
2024-10-02	29.1000	29.1000	29.1000	29.1000	+49.231%	1	69	-97.835%
2024-09-11	19.5000	19.5000	19.5000	19.5000	+2.362%	1	69	-96.769%
2024-09-10	19.1000	19.1000	19.0500	19.0500	-23.800%	2	69	-96.693%
2024-08-29	25.0000	25.0000	25.0000	25.0000	+1.010%	10	70	-97.480%
2024-08-28	24.7000	24.7500	24.7000	24.7500	-6.285%	11	73	-97.455%
2024-08-27	26.9100	26.9100	26.4100	26.4100	-0.565%	2	63	-97.615%
2024-08-22	26.5600	26.5600	26.5600	26.5600	-1.811%	1	62	-97.628%
2024-08-21	27.0000	27.0500	27.0000	27.0500	+0.185%	14	62	-97.671%
2024-08-15	27.0000	27.0000	27.0000	27.0000	+5.882%	1	49	-97.667%
2024-08-13	25.5000	25.5000	25.5000	25.5000	+11.842%	10	49	-97.529%
2024-08-07	22.9000	22.9000	22.7000	22.8000	-20.000%	24	39	-97.237%
2024-07-29	28.5000	28.5000	28.5000	28.5000	-0.245%	15	39	-97.789%
2024-07-25	28.5600	28.5700	28.5600	28.5700	+12.039%	30	39	-97.795%
2024-07-10	25.0000	25.5000	25.0000	25.5000	+33.368%	8	9	-97.529%
2024-06-03	18.8300	19.1200	18.8300	19.1200	+1.810%	6	1	-96.705%
2024-05-31	18.7500	18.7800	18.7500	18.7800	+27.755%	8	6	-96.645%
2024-05-30	16.9500	16.9500	14.2300	14.7000	-61.080%	3	3	-95.714%
2024-05-14	37.7700	37.7700	37.7700	37.7700	+10.117%	1	4	-98.332%
2024-05-09	34.3000	34.3000	34.3000	34.3000	-5.379%	1	5	-98.163%
2024-04-30	36.2500	36.2500	36.2500	36.2500	-0.549%	1	4	-98.262%
2024-04-22	36.4500	36.4500	36.4500	36.4500	-7.417%	1	4	-98.272%
2024-04-15	39.3700	39.3700	39.3700	39.3700	-18.099%	1	3	-98.400%
2024-04-04	51.0400	51.0400	48.0700	48.0700	0.000%	2	2	-98.689%