Dark

CRM20261218C390
CRM Dec 18 2026 390.00 Call (CRM261218C00390000)
option OPRA

EOD

Sep 29, 2026

0.3300+3.125%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3700	0.3200	0.3300	+3.125%	12	227	0.000%
2026-09-28	0.8700	0.8700	0.3200	0.3200	-46.667%	12	215	+3.125%
2026-09-24	0.7300	0.7300	0.4600	0.6000	-62.025%	10	203	-45.000%
2026-09-14	1.5800	1.5800	1.5800	1.5800	+53.398%	1	193	-79.114%
2026-09-09	1.0400	1.0500	1.0000	1.0300	-40.462%	14	192	-67.961%
2026-09-04	1.7300	1.7300	1.7300	1.7300	-13.065%	1	195	-80.925%
2026-09-03	1.9900	1.9900	1.9900	1.9900	+49.624%	1	195	-83.417%
2026-09-01	1.3300	1.3300	1.3300	1.3300	-20.359%	1	195	-75.188%
2026-08-31	1.6600	1.7000	1.6600	1.6700	-20.476%	91	195	-80.240%
2026-08-28	2.0100	2.3500	2.0100	2.1000	+50.000%	4	188	-84.286%
2026-08-27	1.1000	1.4100	1.1000	1.4000	+112.121%	34	188	-76.429%
2026-08-07	0.6600	0.6600	0.6600	0.6600	+40.426%	2	180	-50.000%
2026-08-03	0.4700	0.4700	0.4700	0.4700	-16.071%	1	178	-29.787%
2026-07-31	0.5600	0.5600	0.5600	0.5600	+40.000%	2	178	-41.071%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-32.203%	1	176	-17.500%
2026-07-14	0.5700	0.5900	0.5700	0.5900	+180.952%	4	175	-44.068%
2026-07-07	0.2100	0.2100	0.2100	0.2100	-19.231%	1	171	+57.143%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-42.222%	1	171	+26.923%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-35.714%	2	171	-26.667%
2026-06-12	0.6900	0.7000	0.6900	0.7000	-21.348%	6	171	-52.857%
2026-06-10	0.8900	0.8900	0.8900	0.8900	-31.538%	1	173	-62.921%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-17.197%	6	174	-74.615%
2026-06-05	1.6100	1.6100	1.5700	1.5700	-11.798%	2	168	-78.981%
2026-06-03	1.7800	1.7800	1.7800	1.7800	-24.255%	1	167	-81.461%
2026-06-02	2.3900	2.4200	2.3500	2.3500	-17.254%	3	168	-85.957%
2026-06-01	3.5000	3.5000	2.8400	2.8400	+208.696%	2	168	-88.380%
2026-05-27	0.9600	1.1500	0.9200	0.9200	-15.596%	6	167	-64.130%
2026-05-26	1.0900	1.0900	1.0900	1.0900	+14.737%	1	171	-69.725%
2026-05-07	0.9500	0.9500	0.9500	0.9500	+26.667%	1	171	-65.263%
2026-05-04	0.7500	0.7500	0.7500	0.7500	+36.364%	1	171	-56.000%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-6.780%	2	172	-40.000%
2026-03-24	0.5900	0.5900	0.5900	0.5900	-64.024%	1	172	-44.068%
2026-03-06	1.6200	1.6400	1.6200	1.6400	-5.202%	4	171	-79.878%
2026-02-26	1.7300	1.7300	1.7300	1.7300	+0.581%	1	171	-80.925%
2026-02-25	1.7200	1.7200	1.7200	1.7200	+7.500%	1	169	-80.814%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-9.605%	1	169	-79.375%
2026-02-13	1.8000	1.9500	1.6600	1.7700	-39.796%	16	171	-81.356%
2026-01-22	2.9400	2.9400	2.9400	2.9400	-5.769%	1	171	-88.776%
2026-01-21	3.1200	3.1200	3.1200	3.1200	-9.302%	1	172	-89.423%
2026-01-20	3.4400	3.4400	3.4400	3.4400	-42.379%	1	172	-90.407%
2026-01-13	5.9700	5.9700	5.9700	5.9700	-23.462%	1	172	-94.472%
2026-01-09	7.8000	7.8000	7.8000	7.8000	-3.822%	3	171	-95.769%
2025-12-30	8.0000	8.1100	8.0000	8.1100	-14.632%	2	171	-95.931%
2025-12-09	9.5000	9.5000	9.5000	9.5000	+3.261%	1	172	-96.526%
2025-12-08	9.2000	9.2000	9.2000	9.2000	-7.071%	6	173	-96.413%
2025-12-05	9.8500	9.9000	9.8500	9.9000	+40.825%	13	173	-96.667%
2025-12-03	7.0200	7.0300	7.0200	7.0300	+17.167%	5	172	-95.306%
2025-11-26	6.0000	6.0000	6.0000	6.0000	-7.692%	3	167	-94.500%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-38.213%	1	167	-94.923%
2025-10-30	10.5200	10.5200	10.5200	10.5200	-5.903%	1	168	-96.863%
2025-10-16	11.2400	11.2400	11.1800	11.1800	+74.688%	12	169	-97.048%
2025-09-19	6.4500	6.4500	6.4000	6.4000	+5.090%	2	163	-94.844%
2025-09-17	5.9900	6.0900	5.9900	6.0900	-2.247%	2	164	-94.581%
2025-09-11	6.2000	6.2300	6.2000	6.2300	-9.184%	2	163	-94.703%
2025-09-05	6.6300	6.8600	6.6300	6.8600	-18.624%	2	163	-95.190%
2025-08-28	8.4300	8.4300	8.4300	8.4300	+12.101%	1	162	-96.085%
2025-08-27	7.3700	7.5200	7.3700	7.5200	-1.442%	2	162	-95.612%
2025-08-25	7.5900	7.6300	7.5900	7.6300	-2.803%	2	163	-95.675%
2025-08-19	7.8500	7.8500	7.8500	7.8500	+31.052%	1	162	-95.796%
2025-08-13	5.9900	5.9900	5.9900	5.9900	+8.909%	1	163	-94.491%
2025-08-12	5.2600	5.5000	5.2600	5.5000	-8.333%	37	163	-94.000%
2025-08-11	6.5500	6.5800	6.0000	6.0000	-27.361%	19	143	-94.500%
2025-08-04	8.2500	8.2600	8.2500	8.2600	-3.505%	2	156	-96.005%
2025-08-01	8.3700	8.5600	8.3700	8.5600	-12.205%	2	157	-96.145%
2025-07-16	9.7500	9.7500	9.7500	9.7500	-5.340%	2	158	-96.615%
2025-07-15	10.8400	10.8400	10.2500	10.3000	-3.286%	49	157	-96.796%
2025-07-14	11.0000	11.0000	10.6500	10.6500	+5.446%	71	114	-96.901%
2025-07-11	10.5800	10.5800	10.0500	10.1000	-29.617%	40	68	-96.733%
2025-05-29	13.0000	14.3500	13.0000	14.3500	+54.301%	2	46	-97.700%
2025-04-21	9.3000	9.3000	9.3000	9.3000	-80.317%	7	46	-96.452%
2025-02-12	47.3000	47.3000	47.2500	47.2500	-6.805%	2	47	-99.302%
2025-01-23	50.5500	50.7000	50.5500	50.7000	-3.886%	2	47	-99.349%
2024-12-31	52.7500	52.7500	52.7500	52.7500	-4.938%	4	43	-99.374%
2024-12-30	55.4900	55.4900	55.4900	55.4900	-0.804%	1	43	-99.405%
2024-12-27	55.9400	55.9400	55.9400	55.9400	-10.994%	4	44	-99.410%
2024-12-20	62.9000	62.9000	62.7000	62.8500	-3.826%	16	42	-99.475%
2024-12-18	65.4500	65.4500	65.3500	65.3500	-5.427%	2	45	-99.495%
2024-12-12	68.4500	69.1000	68.4500	69.1000	+6.801%	5	45	-99.522%
2024-12-10	64.6000	64.7000	64.5500	64.7000	+23.946%	4	44	-99.490%
2024-11-27	52.2000	52.2000	52.2000	52.2000	-12.047%	3	40	-99.368%
2024-11-13	59.3500	59.3500	59.3500	59.3500	+38.474%	4	40	-99.444%
2024-11-08	42.8600	42.8600	42.8600	42.8600	+10.578%	20	36	-99.230%
2024-11-06	38.7600	38.7600	38.7600	38.7600	+22.853%	10	46	-99.149%
2024-10-28	31.5500	31.5500	31.5500	31.5500	+29.250%	1	36	-98.954%
2024-10-02	24.4100	24.4100	24.4100	24.4100	+6.130%	2	36	-98.648%
2024-09-25	23.0000	23.0000	23.0000	23.0000	-3.523%	2	34	-98.565%
2024-08-20	23.8400	23.8400	23.8400	23.8400	-1.691%	7	34	-98.616%
2024-08-15	24.2500	24.2500	24.2500	24.2500	+22.166%	10	27	-98.639%
2024-08-08	19.6000	19.8500	19.6000	19.8500	+10.894%	2	17	-98.338%
2024-08-07	19.4500	19.4500	17.7000	17.9000	-17.587%	6	16	-98.156%
2024-07-10	21.7200	21.7200	21.7200	21.7200	-6.661%	4	17	-98.481%
2024-07-08	23.5500	23.6500	23.2700	23.2700	+62.727%	3	17	-98.582%
2024-06-13	14.3000	14.3000	14.3000	14.3000	+4.000%	1	16	-97.692%
2024-05-31	13.7500	13.7500	13.7500	13.7500	+7.422%	4	17	-97.600%
2024-05-30	13.7500	13.7500	12.8000	12.8000	-57.047%	6	19	-97.422%
2024-05-24	29.8000	29.8000	29.8000	29.8000	-10.187%	10	20	-98.893%
2024-05-23	33.1800	33.1800	33.1800	33.1800	-9.665%	5	15	-99.005%
2024-05-15	36.2400	36.7300	36.2400	36.7300	+7.398%	5	15	-99.102%
2024-04-17	34.2000	34.2000	34.2000	34.2000	0.000%	10	10	-99.035%