Dark

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

EOD

Jun 26, 2026

0.4000-38.462%(-0.2500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.5000	0.5000	0.4000	0.4000	-38.462%	2	103	0.000%
2026-06-15	0.0100	0.6500	0.0100	0.6500	-62.428%	2	103	-38.462%
2026-06-05	1.7700	1.7700	1.7200	1.7300	-33.205%	18	103	-76.879%
2026-06-02	2.4300	2.7600	2.4300	2.5900	+135.455%	6	103	-84.556%
2026-05-27	1.2800	1.2800	1.1000	1.1000	+3.774%	5	99	-63.636%
2026-05-21	1.0600	1.0600	1.0600	1.0600	+8.163%	1	100	-62.264%
2026-05-20	1.1400	1.1400	0.9800	0.9800	+1.031%	2	100	-59.184%
2026-05-18	0.9700	0.9700	0.9700	0.9700	+29.333%	2	98	-58.763%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+38.889%	1	98	-46.667%
2026-04-15	0.5400	0.5400	0.5400	0.5400	-37.209%	1	99	-25.926%
2026-03-18	0.8600	0.8600	0.8600	0.8600	-38.571%	2	100	-53.488%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-21.788%	1	101	-71.429%
2026-02-24	1.7900	1.7900	1.7900	1.7900	-12.255%	1	102	-77.654%
2026-02-13	2.0800	2.0800	1.9300	2.0400	-11.688%	14	100	-80.392%
2026-02-03	2.3100	2.3100	2.3100	2.3100	-25.484%	2	100	-82.684%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+3.333%	2	100	-87.097%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-35.484%	1	100	-86.667%
2026-01-28	4.6500	4.6500	4.6500	4.6500	+5.682%	20	101	-91.398%
2026-01-26	4.4000	4.4000	4.4000	4.4000	+5.516%	1	81	-90.909%
2026-01-23	4.1700	4.1700	4.1700	4.1700	-1.882%	1	81	-90.408%
2026-01-22	4.2500	4.2500	4.2500	4.2500	+19.048%	1	80	-90.588%
2026-01-21	3.5700	3.5700	3.5700	3.5700	-1.923%	1	81	-88.796%
2026-01-20	3.8000	3.8000	3.6400	3.6400	-20.524%	2	81	-89.011%
2026-01-16	4.5800	4.5800	4.5800	4.5800	-11.068%	1	81	-91.266%
2026-01-15	5.2500	5.2500	5.1500	5.1500	-36.576%	2	81	-92.233%
2026-01-09	8.1200	8.1200	8.1200	8.1200	-8.764%	2	81	-95.074%
2025-12-31	8.9000	8.9000	8.9000	8.9000	-19.091%	2	77	-95.506%
2025-12-09	11.0000	11.0000	11.0000	11.0000	+6.280%	1	77	-96.364%
2025-12-08	10.3500	10.3500	10.3500	10.3500	-2.817%	4	77	-96.135%
2025-12-05	11.1000	11.1000	10.6500	10.6500	+36.015%	10	73	-96.244%
2025-12-03	7.9100	7.9100	7.8300	7.8300	+11.064%	5	66	-94.891%
2025-12-01	7.0500	7.0500	7.0500	7.0500	-1.536%	1	62	-94.326%
2025-11-25	7.1600	7.1600	7.1600	7.1600	+2.286%	1	62	-94.413%
2025-11-21	7.0000	7.0000	7.0000	7.0000	-23.497%	4	63	-94.286%
2025-11-10	9.1500	9.1500	9.1500	9.1500	-23.431%	1	61	-95.628%
2025-10-31	11.9500	11.9500	11.9500	11.9500	+2.224%	1	60	-96.653%
2025-10-30	11.6900	11.6900	11.6900	11.6900	-2.176%	1	61	-96.578%
2025-10-23	11.9000	11.9500	11.9000	11.9500	-17.014%	5	60	-96.653%
2025-10-21	14.3000	14.4000	14.3000	14.4000	+26.872%	2	60	-97.222%
2025-10-20	11.2000	11.3500	11.2000	11.3500	-0.439%	11	62	-96.476%
2025-10-16	11.4000	11.4000	11.4000	11.4000	+17.769%	1	63	-96.491%
2025-10-13	9.6800	9.6800	9.6800	9.6800	+6.140%	5	64	-95.868%
2025-10-10	9.1200	9.1200	9.1200	9.1200	+5.312%	1	69	-95.614%
2025-10-08	8.6200	8.6600	8.6200	8.6600	+21.119%	2	69	-95.381%
2025-10-06	7.4300	7.4300	7.1500	7.1500	-4.412%	15	70	-94.406%
2025-09-30	7.4800	7.4800	7.4800	7.4800	-5.436%	10	85	-94.652%
2025-09-18	7.8700	7.9100	7.8700	7.9100	+15.138%	2	80	-94.943%
2025-09-17	6.8500	6.8700	6.8500	6.8700	-14.339%	2	80	-94.178%
2025-09-08	8.0200	8.0200	8.0200	8.0200	+1.519%	1	79	-95.012%
2025-09-05	7.5800	7.9000	7.5800	7.9000	+21.538%	2	79	-94.937%
2025-09-04	6.5000	6.5000	6.5000	6.5000	-30.851%	1	78	-93.846%
2025-09-03	9.4000	9.4000	9.4000	9.4000	+11.243%	1	77	-95.745%
2025-08-27	8.4500	8.4500	8.4500	8.4500	+10.169%	2	76	-95.266%
2025-08-26	7.6700	7.6700	7.6700	7.6700	-4.245%	2	75	-94.785%
2025-08-18	7.9400	8.0100	7.9400	8.0100	-5.319%	2	75	-95.006%
2025-08-15	8.2400	8.4600	8.2400	8.4600	+44.615%	2	74	-95.272%
2025-08-12	5.9000	5.9000	5.8500	5.8500	-9.302%	4	74	-93.162%
2025-08-11	7.4500	7.4500	6.4500	6.4500	-11.644%	8	77	-93.798%
2025-08-07	7.2000	7.3000	7.0500	7.3000	-23.800%	8	77	-94.521%
2025-08-01	9.5800	9.5800	9.5800	9.5800	-12.110%	1	81	-95.825%
2025-07-31	10.9000	10.9000	10.9000	10.9000	-6.598%	1	81	-96.330%
2025-07-18	11.6700	11.6700	11.6700	11.6700	+3.274%	2	82	-96.572%
2025-07-17	11.3000	11.3000	11.3000	11.3000	+2.914%	11	81	-96.460%
2025-07-16	10.9800	10.9800	10.9800	10.9800	-6.949%	26	70	-96.357%
2025-07-14	11.8000	11.8000	11.8000	11.8000	-20.000%	1	50	-96.610%
2025-07-09	14.6500	14.7500	14.5000	14.7500	-6.646%	4	49	-97.288%
2025-07-08	15.2000	15.8000	15.2000	15.8000	+8.591%	3	47	-97.468%
2025-07-07	15.1000	15.1000	14.5500	14.5500	+3.118%	3	48	-97.251%
2025-07-02	14.1100	14.1100	14.1100	14.1100	-10.978%	10	46	-97.165%
2025-07-01	15.8500	15.8500	15.8500	15.8500	+11.935%	10	46	-97.476%
2025-06-17	14.1600	14.1600	14.1600	14.1600	-7.752%	3	46	-97.175%
2025-06-11	15.3500	15.3500	15.3500	15.3500	-2.042%	1	45	-97.394%
2025-06-05	15.6700	15.6700	15.6700	15.6700	+4.397%	1	46	-97.447%
2025-05-29	14.9000	15.0100	14.1800	15.0100	-24.192%	3	45	-97.335%
2025-05-28	19.8000	19.8000	19.8000	19.8000	-1.980%	1	44	-97.980%
2025-05-09	20.2000	20.2000	20.2000	20.2000	+19.174%	4	44	-98.020%
2025-04-30	16.9500	16.9500	16.9500	16.9500	-10.222%	2	44	-97.640%
2025-04-25	19.0500	19.0500	18.8800	18.8800	+29.759%	4	44	-97.881%
2025-04-16	14.7500	14.7500	14.4500	14.5500	-5.212%	8	43	-97.251%
2025-04-11	15.1600	15.3500	15.1600	15.3500	-1.603%	4	38	-97.394%
2025-04-04	15.6000	15.7000	15.6000	15.6000	-13.573%	10	39	-97.436%
2025-04-03	18.0500	18.0500	18.0500	18.0500	-29.848%	4	39	-97.784%
2025-03-11	25.7200	25.7300	25.7200	25.7300	-36.043%	5	39	-98.445%
2025-02-25	40.2300	40.2300	40.2300	40.2300	-1.033%	3	42	-99.006%
2025-02-24	40.6000	40.6500	40.6000	40.6500	-18.455%	2	43	-99.016%
2025-02-19	50.1000	50.1000	49.8500	49.8500	-1.502%	4	42	-99.198%
2025-02-18	50.6100	50.6100	50.6100	50.6100	-6.017%	1	40	-99.210%
2025-02-06	53.8000	53.8500	53.8000	53.8500	-25.663%	2	39	-99.257%
2025-01-28	72.4600	72.4600	72.4400	72.4400	+16.369%	3	39	-99.448%
2025-01-27	62.1500	62.2500	62.1500	62.2500	+27.041%	2	37	-99.357%
2025-01-21	49.0000	49.0000	49.0000	49.0000	0.000%	1	37	-99.184%
2025-01-13	49.0000	49.0000	49.0000	49.0000	-6.274%	1	37	-99.184%
2025-01-07	52.2800	52.2800	52.2800	52.2800	-17.278%	5	36	-99.235%
2024-12-26	63.2500	63.2500	63.2000	63.2000	-5.247%	2	36	-99.367%
2024-12-20	66.6500	66.7000	66.6500	66.7000	+8.174%	2	36	-99.400%
2024-12-19	61.6600	61.6600	61.5300	61.6600	-13.106%	3	37	-99.351%
2024-12-18	70.9600	70.9600	70.9600	70.9600	+5.251%	1	38	-99.436%
2024-12-09	67.4300	67.4300	67.4200	67.4200	-11.812%	3	38	-99.407%
2024-12-06	76.4500	76.4500	76.4500	76.4500	+3.901%	2	38	-99.477%
2024-12-05	72.5000	73.5800	72.3500	73.5800	+34.270%	17	38	-99.456%
2024-12-03	53.0000	54.8500	52.9500	54.8000	-14.986%	4	33	-99.270%
2024-11-12	64.4600	64.4600	64.4600	64.4600	+2.074%	1	34	-99.379%
2024-11-11	63.8000	63.8000	63.1500	63.1500	+50.788%	11	34	-99.367%
2024-11-06	41.8800	41.8800	41.8800	41.8800	+11.531%	10	23	-99.045%
2024-11-05	37.5500	37.5500	37.5500	37.5500	+4.393%	10	25	-98.935%
2024-10-30	35.9700	35.9700	35.9700	35.9700	+34.467%	10	15	-98.888%
2024-08-26	26.7800	26.7800	26.7500	26.7500	+2.727%	2	12	-98.505%
2024-08-15	26.0400	26.0400	26.0400	26.0400	-4.194%	1	12	-98.464%
2024-07-26	27.1800	27.1800	27.1800	27.1800	+15.956%	6	13	-98.528%
2024-07-09	23.4400	23.4400	23.4400	23.4400	-7.205%	1	13	-98.294%
2024-07-08	25.2600	25.2600	25.2600	25.2600	+20.286%	1	13	-98.416%
2024-06-06	21.0000	21.0000	21.0000	21.0000	+58.014%	1	13	-98.095%
2024-05-30	14.0100	14.0100	13.2900	13.2900	-59.910%	17	13	-96.990%
2024-05-09	33.1500	33.1500	33.1500	33.1500	-2.212%	10	28	-98.793%
2024-05-07	33.9000	33.9000	33.9000	33.9000	+1.194%	10	28	-98.820%
2024-04-19	33.5000	33.5000	33.5000	33.5000	-7.177%	15	38	-98.806%
2024-04-15	37.9700	37.9700	36.0800	36.0900	-26.226%	21	23	-98.892%
2024-04-09	48.9200	48.9200	48.9200	48.9200	+2.066%	1	3	-99.182%
2024-03-28	47.9300	47.9300	47.9300	47.9300	0.000%	2	0	-99.165%