Dark

CRM20261218C450
CRM Dec 18 2026 450.00 Call (CRM261218C00450000)
option OPRA

EOD

Sep 23, 2026

0.3700+3600.000%(+0.3600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3700	0.3700	0.3700	0.3700	+3,600.000%	1	63	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-96.296%	6	62	+3,600.000%
2026-09-10	0.3900	0.3900	0.2700	0.2700	-57.143%	10	63	+37.037%
2026-09-03	0.6300	0.6300	0.6300	0.6300	+40.000%	4	64	-41.270%
2026-09-01	0.4700	0.4700	0.4500	0.4500	-26.230%	4	64	-17.778%
2026-08-28	0.6100	0.6100	0.6100	0.6100	+281.250%	3	60	-39.344%
2026-08-11	0.3200	0.3200	0.1600	0.1600	-30.435%	2	57	+131.250%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-61.667%	2	57	+60.870%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+66.667%	1	55	-38.333%
2026-05-13	0.3600	0.3600	0.3600	0.3600	-20.000%	2	55	+2.778%
2026-05-11	0.4500	0.4500	0.4500	0.4500	+40.625%	1	55	-17.778%
2026-04-24	0.3200	0.3200	0.3200	0.3200	0.000%	2	55	+15.625%
2026-04-22	0.3500	0.3500	0.3200	0.3200	-13.514%	13	56	+15.625%
2026-04-21	0.3700	0.3700	0.3700	0.3700	+8.824%	25	68	0.000%
2026-04-20	0.3300	0.3400	0.3300	0.3400	+13.333%	25	68	+8.824%
2026-04-17	0.3900	0.3900	0.3000	0.3000	-66.667%	3	93	+23.333%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-2.174%	1	93	-58.889%
2026-02-06	0.9200	0.9200	0.9200	0.9200	-12.381%	4	94	-59.783%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-47.761%	1	98	-64.762%
2026-01-27	2.0100	2.0100	2.0100	2.0100	-42.407%	1	99	-81.592%
2025-11-24	3.4900	3.4900	3.4900	3.4900	-32.885%	2	98	-89.398%
2025-11-12	5.2000	5.2000	5.2000	5.2000	+15.556%	4	100	-92.885%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-4.459%	4	100	-91.778%
2025-11-06	4.7100	4.7100	4.7100	4.7100	-28.092%	2	100	-92.144%
2025-10-21	6.5500	6.5500	6.5500	6.5500	+21.296%	1	98	-94.351%
2025-10-20	5.4000	5.4000	5.4000	5.4000	+1.887%	1	99	-93.148%
2025-10-14	5.3100	5.3100	5.3000	5.3000	+25.000%	2	98	-93.019%
2025-10-08	4.1500	4.2400	4.1500	4.2400	+182.667%	2	99	-91.274%
2025-09-26	1.5000	1.5000	1.5000	1.5000	-57.143%	2	99	-75.333%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+4.478%	5	97	-89.429%
2025-09-19	3.2800	3.3500	3.2800	3.3500	+11.667%	2	97	-88.955%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-20.000%	5	97	-87.667%
2025-09-16	3.7500	3.7500	3.7500	3.7500	+30.662%	1	92	-90.133%
2025-09-15	2.8700	2.8700	2.8700	2.8700	-0.692%	2	91	-87.108%
2025-09-10	2.8900	2.8900	2.8900	2.8900	-15.497%	1	89	-87.197%
2025-09-08	3.4200	3.4200	3.4200	3.4200	+0.293%	2	89	-89.181%
2025-09-05	3.3500	3.4100	3.3500	3.4100	+5.573%	7	91	-89.150%
2025-09-04	3.2300	3.2300	3.2300	3.2300	-19.250%	2	91	-88.545%
2025-09-02	3.8700	4.0000	3.8700	4.0000	+3.627%	2	89	-90.750%
2025-08-25	3.7200	3.8600	3.7200	3.8600	+4.324%	2	88	-90.415%
2025-08-19	3.7000	3.7000	3.7000	3.7000	+1.370%	4	87	-90.000%
2025-08-18	3.6500	3.6500	3.6500	3.6500	-7.595%	1	87	-89.863%
2025-08-07	3.8600	3.9500	3.8600	3.9500	-7.059%	2	87	-90.633%
2025-08-05	4.2500	4.2500	4.2500	4.2500	-2.299%	1	87	-91.294%
2025-08-01	4.2000	4.3500	4.2000	4.3500	-22.872%	2	87	-91.494%
2025-07-30	5.5800	5.6400	5.5800	5.6400	-1.913%	2	88	-93.440%
2025-07-28	5.7800	5.7800	5.7500	5.7500	-7.556%	2	89	-93.565%
2025-07-25	6.2000	6.2200	6.2000	6.2200	+2.810%	2	88	-94.051%
2025-07-23	6.1000	6.1000	6.0500	6.0500	+9.206%	2	87	-93.884%
2025-07-22	5.5000	5.5400	5.5000	5.5400	-5.137%	2	87	-93.321%
2025-07-21	5.6000	5.8400	5.6000	5.8400	+9.159%	2	88	-93.664%
2025-07-18	5.2800	5.4500	5.2600	5.3500	+4.492%	16	89	-93.084%
2025-07-17	5.0400	5.1200	5.0400	5.1200	+1.789%	2	95	-92.773%
2025-07-16	4.9600	5.0300	4.9600	5.0300	-7.875%	2	95	-92.644%
2025-07-14	5.4100	5.4600	5.4100	5.4600	+1.487%	2	96	-93.223%
2025-07-11	5.4700	5.4700	5.2900	5.3800	-14.058%	3	97	-93.123%
2025-07-10	6.1900	6.2600	6.1900	6.2600	-7.670%	2	98	-94.089%
2025-07-09	6.8100	6.8100	6.7800	6.7800	-7.503%	2	97	-94.543%
2025-07-08	7.1100	7.3300	7.1100	7.3300	-0.812%	2	98	-94.952%
2025-07-07	7.1400	7.3900	7.1400	7.3900	-2.378%	2	99	-94.993%
2025-07-01	7.3600	7.5700	7.3600	7.5700	+0.799%	2	99	-95.112%
2025-06-30	7.3900	7.5100	7.3600	7.5100	+5.330%	5	99	-95.073%
2025-06-27	6.8600	7.1300	6.8600	7.1300	+4.240%	2	99	-94.811%
2025-06-24	6.7200	6.8400	6.7200	6.8400	+11.948%	2	99	-94.591%
2025-06-23	5.7600	6.1100	5.7600	6.1100	-3.016%	2	99	-93.944%
2025-06-13	6.1800	6.4000	6.1300	6.3000	-8.029%	8	99	-94.127%
2025-06-12	6.7400	7.0300	6.7400	6.8500	-4.729%	3	99	-94.599%
2025-06-11	6.9800	7.1900	6.9800	7.1900	-4.768%	2	99	-94.854%
2025-06-10	7.2700	7.6300	7.2700	7.5500	-2.831%	4	99	-95.099%
2025-06-09	7.5800	7.7700	7.5800	7.7700	-0.512%	2	98	-95.238%
2025-06-06	7.5000	7.8100	7.5000	7.8100	+12.052%	8	98	-95.262%
2025-06-05	6.6800	6.9700	6.6800	6.9700	+8.230%	2	98	-94.692%
2025-06-04	6.2600	6.4400	6.2600	6.4400	-4.451%	2	98	-94.255%
2025-06-03	6.4300	6.7400	6.4300	6.7400	+1.506%	2	98	-94.510%
2025-06-02	6.3400	6.6400	6.3400	6.6400	-8.287%	2	98	-94.428%
2025-05-30	7.2500	7.4500	7.0800	7.2400	+2.695%	8	98	-94.890%
2025-05-29	6.7000	7.0500	6.7000	7.0500	-42.915%	2	98	-94.752%
2025-05-14	12.3500	12.3500	12.3500	12.3500	+48.616%	1	97	-97.004%
2025-04-30	8.2300	8.3100	8.2300	8.3100	-1.189%	2	97	-95.548%
2025-04-29	8.2500	8.4100	8.2500	8.4100	+5.125%	2	97	-95.600%
2025-04-24	8.0000	8.0600	7.9500	8.0000	+24.805%	4	97	-95.375%
2025-04-23	6.2900	6.4100	6.2900	6.4100	+32.988%	2	96	-94.228%
2025-04-22	4.6200	4.8200	4.6200	4.8200	-12.364%	2	95	-92.324%
2025-04-21	4.3400	5.5000	4.3000	5.5000	-6.463%	5	95	-93.273%
2025-04-17	5.7200	5.8800	5.7200	5.8800	-12.889%	2	92	-93.707%
2025-04-15	6.8000	6.8000	6.7500	6.7500	+1.199%	2	92	-94.519%
2025-04-11	6.6700	6.6700	6.6700	6.6700	-16.101%	6	91	-94.453%
2025-04-04	7.9500	7.9500	7.9500	7.9500	-45.172%	2	94	-95.346%
2025-03-14	14.7500	14.7500	14.5000	14.5000	-10.934%	4	94	-97.448%
2025-03-04	16.2800	16.2800	16.2800	16.2800	-14.090%	1	95	-97.727%
2025-03-03	21.0000	21.0000	18.9500	18.9500	-2.821%	2	95	-98.047%
2025-02-28	19.5000	19.5000	19.5000	19.5000	-10.959%	2	96	-98.103%
2025-02-27	22.2500	23.0000	21.9000	21.9000	-13.267%	61	96	-98.311%
2025-02-25	24.1200	25.2500	24.1200	25.2500	-2.922%	3	55	-98.535%
2025-02-21	26.0100	26.0100	26.0100	26.0100	-14.017%	2	55	-98.577%
2025-02-11	29.8400	30.2500	29.8400	30.2500	-8.472%	6	54	-98.777%
2025-02-10	33.1500	33.1500	32.5400	33.0500	-12.148%	5	49	-98.880%
2025-02-04	37.4000	37.6200	37.4000	37.6200	+3.779%	2	45	-99.016%
2025-02-03	36.2000	36.2500	36.2000	36.2500	-5.179%	2	44	-98.979%
2025-01-27	38.2300	38.2300	38.2300	38.2300	+16.555%	25	45	-99.032%
2025-01-23	32.8200	32.8200	32.8000	32.8000	+3.568%	38	53	-98.872%
2025-01-14	31.6700	31.6700	31.6700	31.6700	-10.663%	1	16	-98.832%
2025-01-03	35.4500	35.4500	35.4500	35.4500	-28.311%	2	16	-98.956%
2024-12-06	49.4500	49.4500	49.4500	49.4500	+40.683%	4	15	-99.252%
2024-12-02	35.1000	35.1500	35.1000	35.1500	-13.573%	2	15	-98.947%
2024-11-21	40.6700	40.6700	40.6700	40.6700	+107.500%	2	13	-99.090%
2024-10-29	19.6000	19.6000	19.6000	19.6000	+13.953%	4	13	-98.112%
2024-10-24	17.2000	17.2000	17.2000	17.2000	+44.538%	1	17	-97.849%
2024-08-29	11.9000	11.9000	11.9000	11.9000	-7.393%	1	17	-96.891%
2024-08-28	12.8500	12.8500	12.8500	12.8500	-13.176%	1	17	-97.121%
2024-08-26	14.7000	14.8000	14.7000	14.8000	+1.370%	8	16	-97.500%
2024-08-23	14.6000	14.6000	14.6000	14.6000	-0.477%	10	13	-97.466%
2024-07-01	14.6700	14.6700	14.6700	14.6700	-3.423%	1	17	-97.478%
2024-06-28	15.1900	15.1900	15.1900	15.1900	+27.113%	2	17	-97.564%
2024-06-21	11.9500	11.9500	11.9500	11.9500	+28.495%	2	17	-96.904%
2024-06-17	9.3000	9.3000	9.3000	9.3000	-7.371%	1	17	-96.022%
2024-06-14	10.0400	10.0400	10.0400	10.0400	-2.524%	2	17	-96.315%
2024-06-13	10.3000	10.3000	10.3000	10.3000	-20.769%	1	16	-96.408%
2024-06-06	13.0000	13.0000	13.0000	13.0000	+19.485%	1	15	-97.154%
2024-06-05	10.8800	10.8800	10.8800	10.8800	+4.115%	5	15	-96.599%
2024-06-03	10.4500	10.4500	10.4500	10.4500	+37.500%	1	14	-96.459%
2024-05-30	7.7500	7.7500	7.6000	7.6000	-60.622%	5	15	-95.132%
2024-04-30	19.7900	19.7900	19.3000	19.3000	-1.178%	5	14	-98.083%
2024-04-25	19.5300	19.5300	19.5300	19.5300	-11.227%	1	10	-98.105%
2024-04-22	21.6500	22.0000	21.6500	22.0000	+4.513%	2	10	-98.318%
2024-04-18	21.0500	21.0500	21.0500	21.0500	-17.806%	1	9	-98.242%
2024-04-15	25.6100	25.6100	25.6100	25.6100	-11.107%	3	8	-98.555%
2024-04-12	28.8100	28.8100	28.8100	28.8100	-9.288%	4	8	-98.716%
2024-04-04	31.7600	31.7600	31.7600	31.7600	+0.825%	1	10	-98.835%
2024-04-01	31.5000	31.5000	31.5000	31.5000	0.000%	2	9	-98.825%
2024-03-15	30.5000	31.5000	30.5000	31.5000	-1.563%	22	11	-98.825%
2024-03-11	32.0000	32.0000	32.0000	32.0000	-5.882%	20	0	-98.844%
2024-03-08	34.0000	34.0000	34.0000	34.0000	0.000%	2	0	-98.912%