Dark

CRM20261218C430
CRM Dec 18 2026 430.00 Call (CRM261218C00430000)
option OPRA

EOD

Aug 12, 2026

0.4100+64.000%(+0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4100	0.4100	0.4100	0.4100	+64.000%	2	2,235	0.000%
2026-08-04	0.2300	0.2600	0.2300	0.2500	+2,400.000%	84	2,235	+64.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-95.238%	10	2,246	+4,000.000%
2026-07-28	0.5300	0.5300	0.2100	0.2100	+5.000%	3	2,256	+95.238%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+11.111%	4	2,254	+105.000%
2026-07-22	0.1800	0.1800	0.1800	0.1800	+1,700.000%	1	2,250	+127.778%
2026-07-16	0.0100	0.0100	0.0100	0.0100	-96.296%	5	2,250	+4,000.000%
2026-07-15	0.3000	0.3000	0.2700	0.2700	-10.000%	5	2,255	+51.852%
2026-07-14	0.4000	0.4000	0.2700	0.3000	+50.000%	6	2,251	+36.667%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,251	+105.000%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-79.070%	1	2,251	+127.778%
2026-06-12	0.8600	0.8600	0.8600	0.8600	-22.523%	4	2,251	-52.326%
2026-06-03	1.3300	1.3300	0.9400	1.1100	-26.000%	7	2,251	-63.063%
2026-06-02	1.6900	1.6900	1.5000	1.5000	+100.000%	4	2,247	-72.667%
2026-05-29	0.7500	0.7500	0.7500	0.7500	+150.000%	40	2,244	-45.333%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-21.053%	1	2,244	+36.667%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-34.483%	1	2,244	+7.895%
2026-05-26	0.5900	0.6100	0.4000	0.5800	+1.754%	5	2,245	-29.310%
2026-05-22	0.5700	0.5700	0.5700	0.5700	+9.615%	3	2,241	-28.070%
2026-05-20	0.4600	0.5200	0.4600	0.5200	+4.000%	7	2,241	-21.154%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,240	-18.000%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+33.333%	1	2,240	-31.667%
2026-04-24	0.4400	0.4500	0.4400	0.4500	+55.172%	4	2,239	-8.889%
2026-04-23	0.2900	0.2900	0.2900	0.2900	-44.231%	1	2,242	+41.379%
2026-04-22	0.7300	0.7300	0.5200	0.5200	-8.772%	2	2,242	-21.154%
2026-04-20	0.5700	0.5700	0.4300	0.5700	+96.552%	79	2,243	-28.070%
2026-04-17	0.2900	0.2900	0.2900	0.2900	+11.538%	11	2,303	+41.379%
2026-04-02	0.2200	0.2600	0.2200	0.2600	-18.750%	3	2,303	+57.692%
2026-03-31	0.3200	0.3200	0.3200	0.3200	+28.000%	2	2,303	+28.125%
2026-03-30	0.3800	0.3800	0.2500	0.2500	-32.432%	5	2,304	+64.000%
2026-03-27	0.3600	0.3700	0.3600	0.3700	-37.288%	2	2,302	+10.811%
2026-03-24	0.6100	0.6100	0.5900	0.5900	-49.138%	2	2,301	-30.508%
2026-02-27	1.1600	1.1600	1.1600	1.1600	+5.455%	6	2,303	-64.655%
2026-02-26	1.0000	1.1000	1.0000	1.1000	+10.000%	6	2,303	-62.727%
2026-02-24	1.0900	1.0900	1.0000	1.0000	-25.926%	4	2,302	-59.000%
2026-02-09	1.3500	1.3500	1.3500	1.3500	0.000%	3	2,300	-69.630%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-15.625%	20	2,303	-69.630%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-20.000%	20	2,291	-74.375%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-14.894%	20	2,291	-79.500%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-11.654%	1	2,291	-82.553%
2026-01-16	2.5000	2.6600	2.5000	2.6600	-7.639%	5	2,292	-84.586%
2026-01-14	3.3600	3.3700	2.8800	2.8800	-40.249%	27	2,292	-85.764%
2025-12-15	4.8200	4.8200	4.8200	4.8200	-25.846%	5	2,317	-91.494%
2025-12-05	6.5000	6.5000	6.5000	6.5000	+36.842%	10	2,317	-93.692%
2025-12-03	4.7500	4.7500	4.7500	4.7500	+6.742%	1	2,317	-91.368%
2025-12-02	4.4500	4.4500	4.4500	4.4500	+9.606%	5	2,317	-90.787%
2025-12-01	4.0400	4.0600	4.0400	4.0600	-13.983%	2	2,317	-89.901%
2025-11-20	5.0000	5.0000	4.4300	4.7200	-35.519%	173	2,317	-91.314%
2025-11-04	7.2500	7.3200	7.2500	7.3200	-6.752%	2	2,471	-94.399%
2025-11-03	7.8500	7.8500	7.8500	7.8500	+4.111%	1	2,471	-94.777%
2025-10-22	7.5400	7.5400	7.5400	7.5400	+3.288%	1	2,471	-94.562%
2025-10-21	7.3000	7.3000	7.3000	7.3000	+6.569%	1	2,471	-94.384%
2025-10-20	6.8500	6.8500	6.8500	6.8500	-12.739%	1	2,471	-94.015%
2025-10-16	7.8500	7.8500	7.8500	7.8500	+38.693%	2	2,471	-94.777%
2025-10-15	5.6600	5.6600	5.6600	5.6600	-16.148%	2	2,471	-92.756%
2025-10-13	6.7500	6.7500	6.7500	6.7500	+55.889%	1	2,469	-93.926%
2025-09-25	4.2400	4.3300	4.2400	4.3300	+1.882%	2	2,469	-90.531%
2025-09-23	4.6600	4.6600	4.2500	4.2500	+2.657%	15	2,469	-90.353%
2025-09-19	4.0500	4.1400	4.0500	4.1400	+19.308%	2	2,454	-90.097%
2025-09-16	3.4700	3.4700	3.4700	3.4700	-6.720%	2	2,454	-88.184%
2025-09-12	3.6500	3.7200	3.6500	3.7200	-14.286%	2	2,452	-88.978%
2025-09-08	4.2000	4.3400	4.2000	4.3400	+18.904%	2	2,452	-90.553%
2025-09-04	3.6500	3.6500	3.6500	3.6500	-28.431%	10	2,452	-88.767%
2025-09-03	5.1000	5.1000	5.1000	5.1000	+7.143%	2	2,452	-91.961%
2025-08-27	4.6100	4.7600	4.6100	4.7600	-0.418%	2	2,452	-91.387%
2025-08-25	4.7100	4.7800	4.7100	4.7800	+5.987%	2	2,452	-91.423%
2025-08-18	4.4600	4.5100	4.4600	4.5100	-2.169%	2	2,452	-90.909%
2025-08-15	4.6500	4.6500	4.6100	4.6100	+12.439%	2	2,452	-91.106%
2025-08-13	4.1000	4.1000	4.1000	4.1000	+12.329%	3	2,452	-90.000%
2025-08-12	3.6000	3.6500	3.6000	3.6500	-10.539%	16	2,449	-88.767%
2025-08-11	4.0900	4.0900	4.0800	4.0800	+1.493%	2	2,449	-89.951%
2025-08-08	4.0200	4.0200	4.0200	4.0200	-5.412%	20	2,449	-89.801%
2025-08-07	4.2500	4.2500	4.2500	4.2500	-15.000%	1	2,449	-90.353%
2025-08-01	5.1500	5.2500	5.0000	5.0000	-21.260%	9	2,449	-91.800%
2025-07-31	6.3000	6.3500	6.2700	6.3500	-17.210%	4	2,449	-93.543%
2025-07-29	7.6700	7.6700	7.6700	7.6700	+6.528%	2	2,449	-94.654%
2025-07-28	7.1900	7.2000	7.1900	7.2000	-5.882%	2	2,449	-94.306%
2025-07-25	7.7500	7.7500	7.6500	7.6500	+2.961%	2	2,449	-94.641%
2025-07-23	7.5500	7.5500	7.4300	7.4300	+6.447%	2	2,449	-94.482%
2025-07-22	6.8200	6.9800	6.8200	6.9800	+4.491%	2	2,449	-94.126%
2025-07-18	6.5200	6.6800	6.5200	6.6800	+5.864%	2	2,449	-93.862%
2025-07-17	6.2500	6.3100	6.2500	6.3100	+0.799%	2	2,449	-93.502%
2025-07-16	6.1900	6.2600	6.1900	6.2600	-5.295%	2	2,449	-93.450%
2025-07-15	6.4600	6.6100	6.4600	6.6100	-2.074%	2	2,449	-93.797%
2025-07-14	6.7500	6.7500	6.7500	6.7500	+0.746%	1	2,449	-93.926%
2025-07-11	6.8000	6.8000	6.6500	6.7000	-20.238%	10	2,449	-93.881%
2025-07-09	8.4700	8.4700	8.4000	8.4000	-7.794%	2	2,449	-95.119%
2025-07-08	8.8700	9.1100	8.8700	9.1100	+11.098%	2	2,449	-95.499%
2025-07-02	7.9800	8.2000	7.9800	8.2000	-12.393%	2	2,449	-95.000%
2025-06-30	9.1800	9.3600	9.1800	9.3600	+10.118%	2	2,449	-95.620%
2025-06-27	8.5000	8.5000	8.5000	8.5000	+6.250%	1	2,449	-95.176%
2025-06-25	8.3400	8.5200	8.0000	8.0000	-7.514%	7	2,449	-94.875%
2025-06-24	8.4000	8.6500	8.4000	8.6500	+13.368%	2	2,449	-95.260%
2025-06-23	7.3100	7.6300	7.3100	7.6300	+0.926%	2	2,449	-94.626%
2025-06-20	7.3400	7.5600	7.3400	7.5600	-7.353%	4	2,449	-94.577%
2025-06-17	8.2100	8.5800	8.0000	8.1600	+11.781%	24	2,449	-94.975%
2025-06-13	7.7800	8.0200	7.3000	7.3000	-17.885%	66	2,449	-94.384%
2025-06-12	8.3500	8.8900	8.3500	8.8900	-1.002%	4	2,449	-95.388%
2025-06-11	8.7600	8.9800	8.7600	8.9800	-4.873%	2	2,449	-95.434%
2025-06-10	9.1200	9.4400	9.1200	9.4400	-2.176%	2	2,449	-95.657%
2025-06-09	9.1500	9.6500	9.1500	9.6500	0.000%	3	2,449	-95.751%
2025-06-06	9.3300	9.6500	9.3300	9.6500	+11.690%	4	2,449	-95.751%
2025-06-05	8.4000	8.6400	8.4000	8.6400	+7.597%	2	2,449	-95.255%
2025-06-04	7.8300	8.0300	7.8300	8.0300	-1.714%	2	2,449	-94.894%
2025-06-03	8.0800	8.4000	8.0800	8.1700	-0.244%	5	2,449	-94.982%
2025-06-02	7.8700	8.1900	7.8700	8.1900	-7.770%	2	2,449	-94.994%
2025-05-30	9.1000	9.1000	8.8100	8.8800	+3.256%	6	2,449	-95.383%
2025-05-29	8.3000	8.6500	8.3000	8.6000	-42.475%	4	2,449	-95.233%
2025-05-13	14.9500	14.9500	14.9500	14.9500	+9.846%	1	2,449	-97.258%
2025-05-08	13.6300	13.9500	13.6100	13.6100	+12.479%	4	2,449	-96.988%
2025-05-07	12.1000	12.1000	12.1000	12.1000	+1.171%	50	2,445	-96.612%
2025-05-02	12.0000	12.2600	11.5000	11.9600	+5.841%	132	2,445	-96.572%
2025-04-25	10.4200	11.5500	10.4000	11.3000	+13.682%	184	2,407	-96.372%
2025-04-24	9.1500	10.1500	8.9000	9.9400	+25.031%	352	2,357	-95.875%
2025-04-23	7.8000	8.0500	7.3900	7.9500	+33.613%	349	2,110	-94.843%
2025-04-22	5.6500	5.9500	5.6500	5.9500	-2.619%	2	1,863	-93.109%
2025-04-21	6.1500	6.1500	6.1100	6.1100	-15.724%	2	1,863	-93.290%
2025-04-17	7.3500	7.3500	7.1200	7.2500	-11.152%	187	1,762	-94.345%
2025-04-15	8.1600	8.6700	7.5500	8.1600	+10.121%	1,766	1,762	-94.975%
2025-04-14	7.9600	8.4500	7.4100	7.4100	-38.506%	374	631	-94.467%
2025-04-03	12.0500	12.0500	12.0500	12.0500	-9.057%	1	302	-96.598%
2025-03-28	13.2500	13.2500	13.2500	13.2500	-23.851%	2	303	-96.906%
2025-03-17	17.4400	17.4400	17.4000	17.4000	-12.782%	8	302	-97.644%
2025-03-07	19.9500	19.9500	19.9500	19.9500	-33.054%	4	296	-97.945%
2025-02-24	29.2100	29.8000	29.2100	29.8000	-19.154%	2	296	-98.624%
2025-02-19	36.3800	37.1900	36.2000	36.8600	-3.810%	94	296	-98.888%
2025-02-06	38.3200	38.3200	38.3200	38.3200	-11.705%	1	261	-98.930%
2025-02-04	43.0900	43.4000	43.0900	43.4000	-5.447%	12	260	-99.055%
2025-01-27	45.7500	45.9000	45.7500	45.9000	-13.868%	12	255	-99.107%
2024-12-04	53.2900	53.2900	53.2900	53.2900	+36.816%	1	259	-99.231%
2024-12-03	38.9500	38.9500	38.9500	38.9500	-1.517%	2	258	-98.947%
2024-12-02	40.3500	40.3500	39.5500	39.5500	-15.183%	14	259	-98.963%
2024-11-21	46.6300	46.6300	46.6300	46.6300	+11.475%	1	261	-99.121%
2024-11-14	42.3200	42.3200	41.8300	41.8300	-10.810%	249	261	-99.020%
2024-11-13	46.9000	46.9000	46.9000	46.9000	+202.581%	4	22	-99.126%
2024-09-30	15.5000	15.5000	15.5000	15.5000	+28.738%	3	18	-97.355%
2024-09-13	12.0400	12.0400	12.0400	12.0400	+9.754%	2	19	-96.595%
2024-09-10	10.9700	10.9700	10.9700	10.9700	+4.476%	1	18	-96.263%
2024-09-06	10.5000	10.5000	10.5000	10.5000	-39.655%	2	17	-96.095%
2024-08-15	17.4000	17.4000	17.4000	17.4000	+27.941%	1	16	-97.644%
2024-08-02	13.6000	13.6000	13.6000	13.6000	-9.695%	1	16	-96.985%
2024-07-24	15.0600	15.0600	15.0600	15.0600	-5.875%	1	16	-97.278%
2024-06-27	16.0000	16.0000	16.0000	16.0000	+21.212%	1	17	-97.438%
2024-06-26	13.2000	13.2000	13.2000	13.2000	-7.042%	48	17	-96.894%
2024-06-20	12.9000	14.2000	12.9000	14.2000	+14.056%	2	50	-97.113%
2024-06-03	12.4500	12.4500	12.4500	12.4500	+8.261%	1	50	-96.707%
2024-05-31	11.5000	11.5000	11.5000	11.5000	+27.778%	2	51	-96.435%
2024-05-30	9.4500	9.4500	9.0000	9.0000	-62.733%	2	51	-95.444%
2024-04-19	24.1500	24.1500	24.1500	24.1500	-35.168%	1	49	-98.302%
2024-03-14	37.2500	37.2500	37.2500	37.2500	0.000%	96	48	-98.899%