Dark

CRM20261218C410
CRM Dec 18 2026 410.00 Call (CRM261218C00410000)
option OPRA

EOD

Sep 29, 2026

0.2300-17.857%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2300	0.2300	0.2300	-17.857%	2	452	0.000%
2026-09-28	0.2900	0.3800	0.2000	0.2800	+75.000%	14	450	-17.857%
2026-09-25	0.3500	0.3500	0.1600	0.1600	-65.957%	12	441	+43.750%
2026-09-24	0.5600	0.5600	0.4600	0.4700	+88.000%	11	439	-51.064%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-28.571%	2	428	-8.000%
2026-09-21	0.3500	0.3500	0.3500	0.3500	-28.571%	1	428	-34.286%
2026-09-17	0.4900	0.4900	0.4900	0.4900	-39.506%	1	428	-53.061%
2026-09-14	0.8100	0.8100	0.8100	0.8100	-25.000%	1	429	-71.605%
2026-09-04	1.0100	1.0800	0.9700	1.0800	-9.244%	14	434	-78.704%
2026-09-03	1.1900	1.1900	1.1900	1.1900	+1.709%	1	434	-80.672%
2026-09-02	1.1700	1.1700	1.1700	1.1700	+12.500%	1	434	-80.342%
2026-09-01	0.8200	1.0500	0.8200	1.0400	-5.455%	422	435	-77.885%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-20.863%	15	117	-79.091%
2026-08-28	1.3100	1.4200	1.3100	1.3900	+152.727%	6	117	-83.453%
2026-08-27	0.5000	0.5500	0.5000	0.5500	+120.000%	6	118	-58.182%
2026-08-19	0.2400	0.2500	0.2400	0.2500	0.000%	26	119	-8.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-10.714%	1	96	-8.000%
2026-08-13	0.2800	0.2800	0.2800	0.2800	+47.368%	1	96	-17.857%
2026-08-12	0.1900	0.1900	0.1900	0.1900	-26.923%	1	96	+21.053%
2026-08-11	0.1900	0.2600	0.1900	0.2600	-29.730%	5	96	-11.538%
2026-08-10	0.3700	0.3700	0.3700	0.3700	-2.632%	8	93	-37.838%
2026-07-31	0.3800	0.3800	0.3800	0.3800	+35.714%	2	101	-39.474%
2026-07-30	0.2900	0.2900	0.2800	0.2800	+7.692%	2	99	-17.857%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-71.111%	10	100	-11.538%
2026-05-27	0.8000	0.9000	0.8000	0.9000	-14.286%	4	95	-74.444%
2026-05-26	1.0500	1.0500	1.0500	1.0500	+11.702%	1	95	-78.095%
2026-05-19	0.9400	0.9400	0.9400	0.9400	+118.605%	1	94	-75.532%
2026-04-24	0.4300	0.4300	0.4300	0.4300	-45.570%	2	94	-46.512%
2026-04-22	0.7900	0.7900	0.7900	0.7900	+229.167%	2	94	-70.886%
2026-04-15	0.2400	0.2400	0.2400	0.2400	-29.412%	4	93	-4.167%
2026-04-14	0.3400	0.3400	0.3400	0.3400	+30.769%	1	93	-32.353%
2026-04-13	0.2800	0.2900	0.2600	0.2600	-3.704%	4	94	-11.538%
2026-04-02	0.4900	0.4900	0.2700	0.2700	-22.857%	2	96	-14.815%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-5.405%	3	96	-34.286%
2026-03-27	0.3700	0.3700	0.3700	0.3700	-40.323%	1	97	-37.838%
2026-03-19	0.6200	0.6200	0.6200	0.6200	-49.180%	4	97	-62.903%
2026-03-05	1.2200	1.2200	1.2200	1.2200	-8.955%	5	96	-81.148%
2026-03-04	1.3400	1.3400	1.3400	1.3400	+8.065%	5	91	-82.836%
2026-03-03	1.2700	1.3300	1.1400	1.2400	+6.897%	14	86	-81.452%
2026-02-27	1.1600	1.1600	1.1600	1.1600	-10.769%	10	82	-80.172%
2026-02-25	1.3000	1.3000	1.3000	1.3000	+17.117%	1	72	-82.308%
2026-02-23	1.1400	1.1400	1.0400	1.1100	-20.714%	4	72	-79.279%
2026-02-13	1.3600	1.4700	1.3400	1.4000	-70.833%	11	71	-83.571%
2026-01-14	4.8000	4.8000	4.8000	4.8000	-0.208%	1	71	-95.208%
2026-01-13	5.1000	5.1000	4.8000	4.8100	-33.194%	9	71	-95.218%
2025-12-05	7.5300	7.5300	7.2000	7.2000	+14.105%	16	74	-96.806%
2025-12-04	6.3100	6.3100	6.3100	6.3100	+8.793%	1	74	-96.355%
2025-12-03	5.8000	5.8000	5.8000	5.8000	+2.655%	1	74	-96.034%
2025-11-25	5.6500	5.6500	5.6500	5.6500	+6.004%	1	73	-95.929%
2025-11-21	5.3300	5.3300	5.3300	5.3300	-17.364%	1	73	-95.685%
2025-11-14	6.4500	6.4500	6.4500	6.4500	-12.005%	1	74	-96.434%
2025-11-12	7.3300	7.3300	7.3300	7.3300	+3.972%	10	75	-96.862%
2025-11-11	7.0800	7.0800	7.0500	7.0500	+9.984%	16	85	-96.738%
2025-11-06	6.3900	6.4300	6.3900	6.4100	-34.659%	26	101	-96.412%
2025-11-03	9.7700	9.8100	9.7700	9.8100	+22.472%	2	83	-97.655%
2025-10-16	8.7800	8.7800	7.8700	8.0100	+27.955%	13	83	-97.129%
2025-10-08	6.2500	6.2600	6.2500	6.2600	-0.159%	2	87	-96.326%
2025-10-07	6.1500	6.2700	6.1500	6.2700	+19.429%	2	87	-96.332%
2025-09-26	5.4000	5.4300	5.2500	5.2500	+10.063%	7	87	-95.619%
2025-09-17	4.7400	4.7700	4.7400	4.7700	+6.000%	2	86	-95.178%
2025-09-15	4.5000	4.5000	4.5000	4.5000	-3.433%	1	86	-94.889%
2025-09-12	4.6000	4.6600	4.6000	4.6600	-0.851%	2	87	-95.064%
2025-09-11	4.8000	4.8000	4.7000	4.7000	-11.654%	7	88	-95.106%
2025-09-05	5.2600	5.3200	5.2600	5.3200	+34.684%	2	81	-95.677%
2025-09-04	4.0000	4.0000	3.9500	3.9500	-32.594%	2	81	-94.177%
2025-08-27	5.8900	5.8900	5.8600	5.8600	+9.533%	2	81	-96.075%
2025-08-26	5.2000	5.3500	5.2000	5.3500	-10.385%	2	81	-95.701%
2025-08-25	5.9400	5.9700	5.9400	5.9700	+6.039%	2	81	-96.147%
2025-08-18	5.4600	5.6300	5.4600	5.6300	-5.219%	2	81	-95.915%
2025-08-15	5.3000	5.9400	5.3000	5.9400	+19.517%	6	81	-96.128%
2025-08-14	4.8200	4.9700	4.8200	4.9700	-4.971%	2	81	-95.372%
2025-08-11	5.2500	5.2500	5.2300	5.2300	-19.538%	2	82	-95.602%
2025-08-01	6.5000	6.5000	6.5000	6.5000	-17.826%	2	82	-96.462%
2025-07-31	7.8800	7.9100	7.8800	7.9100	-10.419%	2	84	-97.092%
2025-07-30	8.6900	8.8300	8.6900	8.8300	-8.687%	2	83	-97.395%
2025-07-29	9.7100	9.7100	9.6700	9.6700	+6.615%	2	83	-97.622%
2025-07-28	9.1200	9.1200	9.0700	9.0700	-3.511%	2	84	-97.464%
2025-07-23	9.4600	9.4600	9.4000	9.4000	+4.213%	2	85	-97.553%
2025-07-21	8.7600	9.0200	8.7600	9.0200	+8.937%	2	84	-97.450%
2025-07-18	8.2800	8.2800	8.2800	8.2800	+6.154%	2	85	-97.222%
2025-07-16	7.7800	7.8000	7.7800	7.8000	-8.235%	2	85	-97.051%
2025-07-14	8.3800	8.6100	8.3800	8.5000	+3.030%	9	84	-97.294%
2025-07-11	8.2500	8.2500	8.2500	8.2500	-26.926%	7	84	-97.212%
2025-07-08	11.2600	11.2900	11.1600	11.2900	+2.172%	18	84	-97.963%
2025-06-30	11.0500	11.0500	11.0500	11.0500	+15.586%	1	66	-97.919%
2025-06-23	9.2200	9.5600	9.2200	9.5600	+0.844%	2	67	-97.594%
2025-06-20	9.2600	9.4800	9.2600	9.4800	+3.834%	4	67	-97.574%
2025-06-18	9.1300	9.1300	9.1300	9.1300	-6.742%	2	67	-97.481%
2025-06-13	9.6000	9.7900	9.6000	9.7900	-12.040%	4	67	-97.651%
2025-06-11	11.1300	11.1300	11.1300	11.1300	-4.709%	1	67	-97.934%
2025-06-06	11.6800	11.6800	11.6800	11.6800	+1.565%	4	66	-98.031%
2025-05-30	11.5000	11.5000	11.5000	11.5000	+11.650%	2	64	-98.000%
2025-05-29	10.3000	10.3000	10.3000	10.3000	-41.176%	3	63	-97.767%
2025-05-12	17.5100	17.5100	17.5100	17.5100	+37.011%	1	63	-98.686%
2025-04-29	12.7800	12.7800	12.7800	12.7800	+7.485%	1	63	-98.200%
2025-04-25	13.4000	13.4000	11.8900	11.8900	+68.652%	28	63	-98.066%
2025-04-21	6.9100	7.0500	6.8500	7.0500	-27.094%	4	63	-96.738%
2025-04-16	9.6700	9.6700	9.6700	9.6700	-7.992%	15	62	-97.622%
2025-04-15	10.5100	10.5100	10.5100	10.5100	-0.849%	1	64	-97.812%
2025-04-11	10.5500	10.6000	10.5500	10.6000	+0.952%	4	63	-97.830%
2025-04-10	10.5700	10.6900	7.0500	10.5000	-21.230%	41	62	-97.810%
2025-04-09	8.6300	13.3300	8.6300	13.3300	+44.891%	70	96	-98.275%
2025-04-08	8.8000	9.2000	8.8000	9.2000	-44.242%	8	26	-97.500%
2025-04-01	16.5000	16.5500	16.5000	16.5000	-19.708%	9	32	-98.606%
2025-03-17	20.5500	20.5500	20.5500	20.5500	-11.803%	2	25	-98.881%
2025-03-12	23.3000	23.3000	23.3000	23.3000	+11.217%	7	26	-99.013%
2025-03-11	20.8000	20.9500	20.8000	20.9500	-29.580%	2	19	-98.902%
2025-02-27	28.8300	29.7500	28.8300	29.7500	-42.233%	10	19	-99.227%
2025-01-27	51.4500	51.5000	51.4500	51.5000	+12.323%	4	19	-99.553%
2025-01-03	45.8500	45.8500	45.8500	45.8500	-13.081%	4	19	-99.498%
2024-12-26	52.8000	52.8000	52.7500	52.7500	-4.438%	3	21	-99.564%
2024-12-20	55.2000	55.2000	55.2000	55.2000	-3.158%	1	21	-99.583%
2024-12-09	57.0000	57.0000	57.0000	57.0000	-3.193%	1	22	-99.596%
2024-12-05	58.8800	58.8800	58.8800	58.8800	-2.918%	14	21	-99.609%
2024-12-04	61.5000	61.7000	58.9700	60.6500	+35.987%	7	9	-99.621%
2024-12-03	44.5500	44.6000	44.5500	44.6000	-13.549%	2	6	-99.484%
2024-11-25	51.6500	51.6500	51.5900	51.5900	+3.407%	10	5	-99.554%
2024-11-21	52.3300	52.3300	49.8900	49.8900	+17.361%	2	13	-99.539%
2024-11-19	42.5100	42.5100	42.5100	42.5100	-17.167%	1	11	-99.459%
2024-11-12	51.3200	51.3200	51.3200	51.3200	-2.396%	1	12	-99.552%
2024-11-11	52.5800	52.5800	52.5800	52.5800	+146.854%	10	11	-99.563%
2024-07-25	21.3000	21.3000	21.3000	21.3000	+19.261%	1	4	-98.920%
2024-07-11	17.8600	17.8600	17.8600	17.8600	-8.175%	1	5	-98.712%
2024-07-09	19.4500	19.4500	19.4500	19.4500	+51.362%	1	4	-98.817%
2024-06-18	12.8500	12.8500	12.8500	12.8500	+18.433%	2	2	-98.210%
2024-05-30	10.8500	10.8500	10.8500	10.8500	-61.069%	1	2	-97.880%
2024-05-07	27.8700	27.8700	27.8700	27.8700	0.000%	1	1	-99.175%