Dark

CRM20261218C420
CRM Dec 18 2026 420.00 Call (CRM261218C00420000)
option OPRA

EOD

Aug 13, 2026

0.2200-69.863%(-0.5100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3500	0.3500	0.2000	0.2200	-69.863%	6	118	0.000%
2026-08-11	0.7300	0.7300	0.7300	0.7300	+114.706%	1	117	-69.863%
2026-08-10	0.3400	0.3400	0.3400	0.3400	+21.429%	8	118	-35.294%
2026-08-04	0.3400	0.3700	0.1900	0.2800	-37.778%	29	118	-21.429%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+60.714%	2	115	-51.111%
2026-07-13	0.2700	0.2800	0.2700	0.2800	-31.707%	2	113	-21.429%
2026-07-06	0.4100	0.4100	0.4100	0.4100	+28.125%	8	111	-46.341%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-41.818%	1	108	-31.250%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-58.647%	4	107	-60.000%
2026-06-04	1.3300	1.3300	1.3300	1.3300	0.000%	1	103	-83.459%
2026-06-03	1.3000	1.3300	1.3000	1.3300	+98.507%	5	103	-83.459%
2026-05-20	0.6700	0.6700	0.6700	0.6700	+11.667%	1	98	-67.164%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-1.639%	1	99	-63.333%
2026-05-07	0.6100	0.6100	0.6100	0.6100	+52.500%	1	99	-63.934%
2026-04-24	0.4000	0.4000	0.4000	0.4000	-44.444%	2	98	-45.000%
2026-04-22	0.7400	0.7400	0.7200	0.7200	+148.276%	2	98	-69.444%
2026-04-02	0.2900	0.2900	0.2900	0.2900	-19.444%	4	101	-24.138%
2026-03-31	0.3600	0.3600	0.3600	0.3600	+9.091%	1	101	-38.889%
2026-03-30	0.3300	0.3300	0.3300	0.3300	0.000%	5	101	-33.333%
2026-03-27	0.3300	0.3300	0.3300	0.3300	-46.774%	1	97	-33.333%
2026-03-19	0.6200	0.6200	0.6200	0.6200	+31.915%	1	97	-64.516%
2026-03-17	0.4700	0.4700	0.4700	0.4700	-12.963%	2	97	-53.191%
2026-03-16	0.5400	0.5400	0.5400	0.5400	-28.947%	2	95	-59.259%
2026-03-11	0.7600	0.7600	0.7600	0.7600	-5.000%	1	97	-71.053%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-39.394%	1	97	-72.500%
2026-03-09	1.3200	1.3200	1.3200	1.3200	+10.000%	5	97	-83.333%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+33.333%	5	93	-81.667%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-39.597%	1	93	-75.556%
2026-02-03	1.4900	1.4900	1.4900	1.4900	-22.798%	2	93	-85.235%
2026-01-29	1.9300	1.9300	1.9300	1.9300	-16.450%	4	93	-88.601%
2026-01-21	2.1500	2.3100	2.1500	2.3100	-38.235%	3	93	-90.476%
2026-01-13	3.5400	3.7400	3.5400	3.7400	-46.571%	6	92	-94.118%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+32.075%	1	92	-96.857%
2025-12-04	5.1300	5.3000	5.0900	5.3000	+5.159%	5	93	-95.849%
2025-12-03	5.0000	5.0400	5.0000	5.0400	+15.332%	6	98	-95.635%
2025-12-01	4.3700	4.3700	4.3700	4.3700	-8.000%	1	96	-94.966%
2025-11-26	4.7500	4.7500	4.7500	4.7500	-26.012%	1	95	-95.368%
2025-11-12	6.4200	6.4200	6.4200	6.4200	+1.582%	7	95	-96.573%
2025-11-06	6.3200	6.3200	6.3200	6.3200	-25.207%	10	95	-96.519%
2025-10-22	8.4500	8.4500	8.4500	8.4500	+38.072%	10	97	-97.396%
2025-10-15	6.2300	6.3500	6.1200	6.1200	+7.180%	3	87	-96.405%
2025-10-08	5.5400	5.7100	5.5400	5.7100	+30.664%	2	87	-96.147%
2025-10-01	4.3700	4.3700	4.3700	4.3700	-10.816%	2	87	-94.966%
2025-09-22	4.5300	4.9000	4.3600	4.9000	+2.296%	12	85	-95.510%
2025-09-19	4.7900	4.7900	4.7900	4.7900	+2.350%	1	84	-95.407%
2025-09-18	4.6800	4.6800	4.6800	4.6800	+8.585%	1	83	-95.299%
2025-09-17	4.2500	4.3100	4.2500	4.3100	-10.395%	2	83	-94.896%
2025-09-05	4.6400	4.8100	4.6400	4.8100	-15.317%	2	82	-95.426%
2025-09-03	5.6500	5.6800	5.6500	5.6800	-0.351%	2	83	-96.127%
2025-08-28	5.7000	5.7000	5.7000	5.7000	+20.000%	1	82	-96.140%
2025-08-26	4.5900	4.7500	4.5900	4.7500	-8.654%	2	83	-95.368%
2025-08-22	5.2000	5.2000	5.2000	5.2000	+2.564%	1	83	-95.769%
2025-08-18	4.9200	5.0700	4.9200	5.0700	-4.699%	2	82	-95.661%
2025-08-15	5.2300	5.3200	5.2300	5.3200	+24.299%	2	83	-95.865%
2025-08-13	4.1700	4.2800	4.1700	4.2800	-4.889%	2	82	-94.860%
2025-08-08	4.4400	4.5000	4.4400	4.5000	-36.351%	2	83	-95.111%
2025-07-31	7.0000	7.0700	7.0000	7.0700	-9.591%	2	84	-96.888%
2025-07-30	7.7500	7.8200	7.7500	7.8200	-8.000%	2	83	-97.187%
2025-07-25	8.6800	8.6800	8.5000	8.5000	+1.675%	2	84	-97.412%
2025-07-23	8.4200	8.4200	8.3600	8.3600	+7.871%	2	83	-97.368%
2025-07-22	7.6500	7.7500	7.6500	7.7500	+4.730%	2	83	-97.161%
2025-07-18	7.3200	7.4800	7.3000	7.4000	+6.017%	4	83	-97.027%
2025-07-16	6.9100	6.9800	6.9100	6.9800	-5.163%	2	81	-96.848%
2025-07-15	7.2600	7.3600	7.2600	7.3600	-3.791%	2	80	-97.011%
2025-07-14	7.5000	7.6500	7.5000	7.6500	+3.239%	2	79	-97.124%
2025-07-11	7.4500	7.5000	7.2500	7.4100	-27.353%	6	79	-97.031%
2025-07-03	10.2000	10.2000	10.2000	10.2000	+15.385%	1	77	-97.843%
2025-07-02	8.8400	8.8400	8.8400	8.8400	-14.589%	1	77	-97.511%
2025-06-24	10.1000	10.3500	10.1000	10.3500	+15.000%	2	77	-97.874%
2025-06-23	8.1300	9.0000	8.1300	9.0000	+7.784%	9	77	-97.556%
2025-06-20	8.4000	8.7300	8.1500	8.3500	-2.567%	80	77	-97.365%
2025-06-18	8.5500	8.6700	8.4100	8.5700	-2.724%	46	37	-97.433%
2025-06-13	8.6100	8.8100	8.6100	8.8100	-10.558%	4	37	-97.503%
2025-06-12	9.3100	9.8500	9.3100	9.8500	-1.500%	7	37	-97.766%
2025-06-05	9.4100	10.0000	9.4100	10.0000	+10.988%	3	37	-97.800%
2025-06-04	8.7700	9.0100	8.7700	9.0100	-2.172%	2	37	-97.558%
2025-06-03	9.0100	9.2100	9.0100	9.2100	-5.538%	2	37	-97.611%
2025-05-30	9.7500	9.7500	9.7500	9.7500	+2.632%	2	36	-97.744%
2025-05-29	9.3400	9.5600	9.3400	9.5000	-29.421%	3	36	-97.684%
2025-05-07	13.5500	13.5500	13.4600	13.4600	+16.034%	5	37	-98.366%
2025-04-30	11.6000	11.6000	11.6000	11.6000	+84.420%	2	36	-98.103%
2025-04-21	6.1200	6.2900	6.1200	6.2900	-39.227%	2	36	-96.502%
2025-04-10	10.3500	10.3500	10.3500	10.3500	-50.000%	1	36	-97.874%
2025-03-12	20.7000	20.7000	20.7000	20.7000	+11.590%	1	36	-98.937%
2025-03-10	18.5500	18.5500	18.5500	18.5500	-31.271%	4	35	-98.814%
2025-02-27	26.9900	26.9900	26.9900	26.9900	-26.936%	1	35	-99.185%
2025-02-11	36.9400	36.9400	36.9400	36.9400	-28.272%	2	35	-99.404%
2025-01-29	51.5000	51.5000	51.5000	51.5000	+4.675%	1	36	-99.573%
2025-01-27	48.9000	49.2000	48.9000	49.2000	+19.273%	2	36	-99.553%
2025-01-23	40.2000	41.2500	40.2000	41.2500	+3.202%	5	36	-99.467%
2025-01-22	39.9700	39.9700	39.9700	39.9700	+2.382%	2	35	-99.450%
2025-01-21	39.0400	39.0400	39.0400	39.0400	+0.826%	1	35	-99.436%
2025-01-14	38.7200	38.7200	38.7200	38.7200	-8.246%	1	35	-99.432%
2025-01-02	42.2000	42.2000	42.2000	42.2000	-27.317%	3	34	-99.479%
2024-12-04	58.0600	58.0600	58.0600	58.0600	+39.735%	1	33	-99.621%
2024-12-03	41.5600	41.9000	41.5500	41.5500	-3.147%	11	34	-99.471%
2024-12-02	42.9000	42.9000	42.9000	42.9000	-12.805%	4	31	-99.487%
2024-11-26	49.2000	49.2000	49.2000	49.2000	-4.037%	3	27	-99.553%
2024-11-25	51.2700	51.2700	51.2700	51.2700	+15.734%	15	26	-99.571%
2024-11-14	42.9000	44.3000	42.9000	44.3000	-14.759%	15	34	-99.503%
2024-11-13	51.9200	51.9700	51.9200	51.9700	+0.328%	25	44	-99.577%
2024-11-12	51.8000	51.8000	51.8000	51.8000	+121.178%	1	19	-99.575%
2024-10-21	23.5000	23.5000	23.4200	23.4200	+7.185%	4	19	-99.061%
2024-10-16	21.8500	21.8500	21.8500	21.8500	-0.682%	1	18	-98.993%
2024-10-07	22.0000	22.0000	22.0000	22.0000	+31.343%	1	18	-99.000%
2024-10-01	16.7500	16.7500	16.7500	16.7500	+39.583%	1	18	-98.687%
2024-09-06	12.0000	12.0000	12.0000	12.0000	-26.154%	2	17	-98.167%
2024-08-28	16.2500	16.2500	16.2500	16.2500	-17.722%	17	17	-98.646%
2024-07-25	19.7500	19.7500	19.7500	19.7500	+7.162%	1	4	-98.886%
2024-07-01	18.2200	18.4300	18.2200	18.4300	+56.186%	2	3	-98.806%
2024-06-18	11.8000	11.8000	11.8000	11.8000	-53.082%	1	4	-98.136%
2024-04-19	25.1500	25.1500	25.1500	25.1500	-27.249%	4	4	-99.125%
2024-04-04	34.5700	34.5700	34.5700	34.5700	-6.314%	1	4	-99.364%
2024-04-02	36.9000	36.9000	36.9000	36.9000	-9.158%	1	5	-99.404%
2024-03-08	40.6200	40.6200	40.6200	40.6200	0.000%	8	4	-99.458%