Dark

CRM20261218C380
CRM Dec 18 2026 380.00 Call (CRM261218C00380000)
option OPRA

EOD

Sep 29, 2026

0.3800+18.750%(+0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3900	0.3900	0.3700	0.3800	+18.750%	8	127	0.000%
2026-09-28	0.4100	0.5300	0.3200	0.3200	-56.164%	17	127	+18.750%
2026-09-24	0.7500	0.7700	0.5700	0.7300	+28.070%	8	130	-47.945%
2026-09-23	0.5400	0.5700	0.5400	0.5700	-5.000%	12	130	-33.333%
2026-09-21	0.6100	0.6100	0.6000	0.6000	-7.692%	5	136	-36.667%
2026-09-18	0.6500	0.6500	0.6500	0.6500	-60.843%	1	137	-41.538%
2026-09-15	1.6600	1.6600	1.6600	1.6600	-1.775%	20	137	-77.108%
2026-09-14	1.3300	1.6900	1.3300	1.6900	+32.031%	3	137	-77.515%
2026-09-09	1.3200	1.3300	1.2600	1.2800	-6.569%	26	136	-70.313%
2026-09-08	1.3700	1.3700	1.3700	1.3700	-32.843%	6	116	-72.263%
2026-09-04	1.7900	2.0400	1.7900	2.0400	+7.368%	9	113	-81.373%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-8.654%	1	113	-80.000%
2026-08-31	2.1800	2.1800	2.0400	2.0800	-7.556%	5	113	-81.731%
2026-08-28	2.2000	2.7100	2.2000	2.2500	+11.940%	12	110	-83.111%
2026-08-27	1.2400	2.0100	1.2400	2.0100	+219.048%	7	103	-81.095%
2026-07-31	0.6300	0.6300	0.6300	0.6300	+57.500%	2	105	-39.683%
2026-07-14	0.5900	0.6400	0.4000	0.4000	0.000%	5	103	-5.000%
2026-06-26	0.5000	0.5000	0.4000	0.4000	-38.462%	2	103	-5.000%
2026-06-15	0.0100	0.6500	0.0100	0.6500	-62.428%	2	103	-41.538%
2026-06-05	1.7700	1.7700	1.7200	1.7300	-33.205%	18	103	-78.035%
2026-06-02	2.4300	2.7600	2.4300	2.5900	+135.455%	6	103	-85.328%
2026-05-27	1.2800	1.2800	1.1000	1.1000	+3.774%	5	99	-65.455%
2026-05-21	1.0600	1.0600	1.0600	1.0600	+8.163%	1	100	-64.151%
2026-05-20	1.1400	1.1400	0.9800	0.9800	+1.031%	2	100	-61.224%
2026-05-18	0.9700	0.9700	0.9700	0.9700	+29.333%	2	98	-60.825%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+38.889%	1	98	-49.333%
2026-04-15	0.5400	0.5400	0.5400	0.5400	-37.209%	1	99	-29.630%
2026-03-18	0.8600	0.8600	0.8600	0.8600	-38.571%	2	100	-55.814%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-21.788%	1	101	-72.857%
2026-02-24	1.7900	1.7900	1.7900	1.7900	-12.255%	1	102	-78.771%
2026-02-13	2.0800	2.0800	1.9300	2.0400	-11.688%	14	100	-81.373%
2026-02-03	2.3100	2.3100	2.3100	2.3100	-25.484%	2	100	-83.550%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+3.333%	2	100	-87.742%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-35.484%	1	100	-87.333%
2026-01-28	4.6500	4.6500	4.6500	4.6500	+5.682%	20	101	-91.828%
2026-01-26	4.4000	4.4000	4.4000	4.4000	+5.516%	1	81	-91.364%
2026-01-23	4.1700	4.1700	4.1700	4.1700	-1.882%	1	81	-90.887%
2026-01-22	4.2500	4.2500	4.2500	4.2500	+19.048%	1	80	-91.059%
2026-01-21	3.5700	3.5700	3.5700	3.5700	-1.923%	1	81	-89.356%
2026-01-20	3.8000	3.8000	3.6400	3.6400	-20.524%	2	81	-89.560%
2026-01-16	4.5800	4.5800	4.5800	4.5800	-11.068%	1	81	-91.703%
2026-01-15	5.2500	5.2500	5.1500	5.1500	-36.576%	2	81	-92.621%
2026-01-09	8.1200	8.1200	8.1200	8.1200	-8.764%	2	81	-95.320%
2025-12-31	8.9000	8.9000	8.9000	8.9000	-19.091%	2	77	-95.730%
2025-12-09	11.0000	11.0000	11.0000	11.0000	+6.280%	1	77	-96.545%
2025-12-08	10.3500	10.3500	10.3500	10.3500	-2.817%	4	77	-96.329%
2025-12-05	11.1000	11.1000	10.6500	10.6500	+36.015%	10	73	-96.432%
2025-12-03	7.9100	7.9100	7.8300	7.8300	+11.064%	5	66	-95.147%
2025-12-01	7.0500	7.0500	7.0500	7.0500	-1.536%	1	62	-94.610%
2025-11-25	7.1600	7.1600	7.1600	7.1600	+2.286%	1	62	-94.693%
2025-11-21	7.0000	7.0000	7.0000	7.0000	-23.497%	4	63	-94.571%
2025-11-10	9.1500	9.1500	9.1500	9.1500	-23.431%	1	61	-95.847%
2025-10-31	11.9500	11.9500	11.9500	11.9500	+2.224%	1	60	-96.820%
2025-10-30	11.6900	11.6900	11.6900	11.6900	-2.176%	1	61	-96.749%
2025-10-23	11.9000	11.9500	11.9000	11.9500	-17.014%	5	60	-96.820%
2025-10-21	14.3000	14.4000	14.3000	14.4000	+26.872%	2	60	-97.361%
2025-10-20	11.2000	11.3500	11.2000	11.3500	-0.439%	11	62	-96.652%
2025-10-16	11.4000	11.4000	11.4000	11.4000	+17.769%	1	63	-96.667%
2025-10-13	9.6800	9.6800	9.6800	9.6800	+6.140%	5	64	-96.074%
2025-10-10	9.1200	9.1200	9.1200	9.1200	+5.312%	1	69	-95.833%
2025-10-08	8.6200	8.6600	8.6200	8.6600	+21.119%	2	69	-95.612%
2025-10-06	7.4300	7.4300	7.1500	7.1500	-4.412%	15	70	-94.685%
2025-09-30	7.4800	7.4800	7.4800	7.4800	-5.436%	10	85	-94.920%
2025-09-18	7.8700	7.9100	7.8700	7.9100	+15.138%	2	80	-95.196%
2025-09-17	6.8500	6.8700	6.8500	6.8700	-14.339%	2	80	-94.469%
2025-09-08	8.0200	8.0200	8.0200	8.0200	+1.519%	1	79	-95.262%
2025-09-05	7.5800	7.9000	7.5800	7.9000	+21.538%	2	79	-95.190%
2025-09-04	6.5000	6.5000	6.5000	6.5000	-30.851%	1	78	-94.154%
2025-09-03	9.4000	9.4000	9.4000	9.4000	+11.243%	1	77	-95.957%
2025-08-27	8.4500	8.4500	8.4500	8.4500	+10.169%	2	76	-95.503%
2025-08-26	7.6700	7.6700	7.6700	7.6700	-4.245%	2	75	-95.046%
2025-08-18	7.9400	8.0100	7.9400	8.0100	-5.319%	2	75	-95.256%
2025-08-15	8.2400	8.4600	8.2400	8.4600	+44.615%	2	74	-95.508%
2025-08-12	5.9000	5.9000	5.8500	5.8500	-9.302%	4	74	-93.504%
2025-08-11	7.4500	7.4500	6.4500	6.4500	-11.644%	8	77	-94.109%
2025-08-07	7.2000	7.3000	7.0500	7.3000	-23.800%	8	77	-94.795%
2025-08-01	9.5800	9.5800	9.5800	9.5800	-12.110%	1	81	-96.033%
2025-07-31	10.9000	10.9000	10.9000	10.9000	-6.598%	1	81	-96.514%
2025-07-18	11.6700	11.6700	11.6700	11.6700	+3.274%	2	82	-96.744%
2025-07-17	11.3000	11.3000	11.3000	11.3000	+2.914%	11	81	-96.637%
2025-07-16	10.9800	10.9800	10.9800	10.9800	-6.949%	26	70	-96.539%
2025-07-14	11.8000	11.8000	11.8000	11.8000	-20.000%	1	50	-96.780%
2025-07-09	14.6500	14.7500	14.5000	14.7500	-6.646%	4	49	-97.424%
2025-07-08	15.2000	15.8000	15.2000	15.8000	+8.591%	3	47	-97.595%
2025-07-07	15.1000	15.1000	14.5500	14.5500	+3.118%	3	48	-97.388%
2025-07-02	14.1100	14.1100	14.1100	14.1100	-10.978%	10	46	-97.307%
2025-07-01	15.8500	15.8500	15.8500	15.8500	+11.935%	10	46	-97.603%
2025-06-17	14.1600	14.1600	14.1600	14.1600	-7.752%	3	46	-97.316%
2025-06-11	15.3500	15.3500	15.3500	15.3500	-2.042%	1	45	-97.524%
2025-06-05	15.6700	15.6700	15.6700	15.6700	+4.397%	1	46	-97.575%
2025-05-29	14.9000	15.0100	14.1800	15.0100	-24.192%	3	45	-97.468%
2025-05-28	19.8000	19.8000	19.8000	19.8000	-1.980%	1	44	-98.081%
2025-05-09	20.2000	20.2000	20.2000	20.2000	+19.174%	4	44	-98.119%
2025-04-30	16.9500	16.9500	16.9500	16.9500	-10.222%	2	44	-97.758%
2025-04-25	19.0500	19.0500	18.8800	18.8800	+29.759%	4	44	-97.987%
2025-04-16	14.7500	14.7500	14.4500	14.5500	-5.212%	8	43	-97.388%
2025-04-11	15.1600	15.3500	15.1600	15.3500	-1.603%	4	38	-97.524%
2025-04-04	15.6000	15.7000	15.6000	15.6000	-13.573%	10	39	-97.564%
2025-04-03	18.0500	18.0500	18.0500	18.0500	-29.848%	4	39	-97.895%
2025-03-11	25.7200	25.7300	25.7200	25.7300	-36.043%	5	39	-98.523%
2025-02-25	40.2300	40.2300	40.2300	40.2300	-1.033%	3	42	-99.055%
2025-02-24	40.6000	40.6500	40.6000	40.6500	-18.455%	2	43	-99.065%
2025-02-19	50.1000	50.1000	49.8500	49.8500	-1.502%	4	42	-99.238%
2025-02-18	50.6100	50.6100	50.6100	50.6100	-6.017%	1	40	-99.249%
2025-02-06	53.8000	53.8500	53.8000	53.8500	-25.663%	2	39	-99.294%
2025-01-28	72.4600	72.4600	72.4400	72.4400	+16.369%	3	39	-99.475%
2025-01-27	62.1500	62.2500	62.1500	62.2500	+27.041%	2	37	-99.390%
2025-01-21	49.0000	49.0000	49.0000	49.0000	0.000%	1	37	-99.224%
2025-01-13	49.0000	49.0000	49.0000	49.0000	-6.274%	1	37	-99.224%
2025-01-07	52.2800	52.2800	52.2800	52.2800	-17.278%	5	36	-99.273%
2024-12-26	63.2500	63.2500	63.2000	63.2000	-5.247%	2	36	-99.399%
2024-12-20	66.6500	66.7000	66.6500	66.7000	+8.174%	2	36	-99.430%
2024-12-19	61.6600	61.6600	61.5300	61.6600	-13.106%	3	37	-99.384%
2024-12-18	70.9600	70.9600	70.9600	70.9600	+5.251%	1	38	-99.464%
2024-12-09	67.4300	67.4300	67.4200	67.4200	-11.812%	3	38	-99.436%
2024-12-06	76.4500	76.4500	76.4500	76.4500	+3.901%	2	38	-99.503%
2024-12-05	72.5000	73.5800	72.3500	73.5800	+34.270%	17	38	-99.484%
2024-12-03	53.0000	54.8500	52.9500	54.8000	-14.986%	4	33	-99.307%
2024-11-12	64.4600	64.4600	64.4600	64.4600	+2.074%	1	34	-99.410%
2024-11-11	63.8000	63.8000	63.1500	63.1500	+50.788%	11	34	-99.398%
2024-11-06	41.8800	41.8800	41.8800	41.8800	+11.531%	10	23	-99.093%
2024-11-05	37.5500	37.5500	37.5500	37.5500	+4.393%	10	25	-98.988%
2024-10-30	35.9700	35.9700	35.9700	35.9700	+34.467%	10	15	-98.944%
2024-08-26	26.7800	26.7800	26.7500	26.7500	+2.727%	2	12	-98.579%
2024-08-15	26.0400	26.0400	26.0400	26.0400	-4.194%	1	12	-98.541%
2024-07-26	27.1800	27.1800	27.1800	27.1800	+15.956%	6	13	-98.602%
2024-07-09	23.4400	23.4400	23.4400	23.4400	-7.205%	1	13	-98.379%
2024-07-08	25.2600	25.2600	25.2600	25.2600	+20.286%	1	13	-98.496%
2024-06-06	21.0000	21.0000	21.0000	21.0000	+58.014%	1	13	-98.190%
2024-05-30	14.0100	14.0100	13.2900	13.2900	-59.910%	17	13	-97.141%
2024-05-09	33.1500	33.1500	33.1500	33.1500	-2.212%	10	28	-98.854%
2024-05-07	33.9000	33.9000	33.9000	33.9000	+1.194%	10	28	-98.879%
2024-04-19	33.5000	33.5000	33.5000	33.5000	-7.177%	15	38	-98.866%
2024-04-15	37.9700	37.9700	36.0800	36.0900	-26.226%	21	23	-98.947%
2024-04-09	48.9200	48.9200	48.9200	48.9200	+2.066%	1	3	-99.223%
2024-03-28	47.9300	47.9300	47.9300	47.9300	0.000%	2	0	-99.207%