Dark

CRM20261218C460
CRM Dec 18 2026 460.00 Call (CRM261218C00460000)
option OPRA

Inactive

Jun 5, 2026

0.8900+2.299%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	0.8900	0.8900	0.8900	0.8900	+2.299%	1	278	0.000%
2026-06-03	1.1300	1.1300	0.8100	0.8700	+81.250%	8	278	+2.299%
2026-05-20	0.4800	0.4800	0.4800	0.4800	-2.041%	1	278	+85.417%
2026-04-22	0.4900	0.4900	0.4900	0.4900	+96.000%	1	277	+81.633%
2026-03-19	0.2000	0.2500	0.2000	0.2500	-21.875%	2	277	+256.000%
2026-03-16	0.3200	0.3200	0.3200	0.3200	-56.164%	2	278	+178.125%
2026-03-03	1.0100	1.0100	0.7300	0.7300	+5.797%	2	279	+21.918%
2026-02-25	0.6900	0.6900	0.6900	0.6900	-22.472%	2	277	+28.986%
2026-02-24	0.8900	0.8900	0.8900	0.8900	-35.507%	1	277	0.000%
2026-02-20	1.3800	1.3800	1.3800	1.3800	-5.479%	1	278	-35.507%
2026-01-29	1.4600	1.4600	1.4600	1.4600	-16.571%	20	278	-39.041%
2026-01-26	1.8000	1.8200	1.7500	1.7500	-30.000%	15	258	-49.143%
2026-01-13	2.5000	2.5000	2.5000	2.5000	-29.577%	2	245	-64.400%
2025-12-23	3.5500	3.5500	3.5500	3.5500	-2.740%	1	247	-74.930%
2025-12-15	3.7000	3.7000	3.6500	3.6500	-15.116%	2	248	-75.616%
2025-12-08	4.3500	4.3500	4.3000	4.3000	-7.527%	8	250	-79.302%
2025-12-05	4.7500	4.7500	4.6500	4.6500	+52.961%	12	247	-80.860%
2025-11-26	3.1000	3.1000	3.0400	3.0400	-19.577%	4	263	-70.724%
2025-11-20	3.7800	3.7800	3.7800	3.7800	+0.800%	1	263	-76.455%
2025-11-19	3.7500	3.7500	3.7500	3.7500	-19.355%	1	264	-76.267%
2025-11-11	4.5500	4.6500	4.5500	4.6500	-15.455%	3	264	-80.860%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-3.678%	100	265	-83.818%
2025-10-21	5.7000	5.7100	5.7000	5.7100	+17.732%	2	365	-84.413%
2025-10-20	4.8500	4.8500	4.8500	4.8500	-11.658%	10	364	-81.649%
2025-10-16	4.9500	5.4900	4.9500	5.4900	+27.083%	2	369	-83.789%
2025-10-13	4.3100	4.3200	4.3100	4.3200	+2.857%	2	370	-79.398%
2025-10-09	4.2000	4.2000	4.0900	4.2000	+2.439%	3	370	-78.810%
2025-10-06	4.2600	4.4000	4.1000	4.1000	+310.000%	13	370	-78.293%
2025-09-26	1.0000	1.0000	1.0000	1.0000	-69.231%	2	371	-11.000%
2025-09-23	3.3700	3.3700	3.2500	3.2500	+4.839%	40	369	-72.615%
2025-09-19	3.0000	3.1000	3.0000	3.1000	+6.897%	100	369	-71.290%
2025-09-10	2.9000	2.9000	2.9000	2.9000	-6.752%	1	365	-69.310%
2025-09-08	2.9800	3.1100	2.9000	3.1100	-36.531%	32	365	-71.383%
2025-09-04	4.9000	4.9000	4.9000	4.9000	+41.210%	80	397	-81.837%
2025-08-25	3.4000	3.4700	3.4000	3.4700	+1.462%	2	397	-74.352%
2025-08-18	3.2900	3.4200	3.2900	3.4200	-2.841%	2	398	-73.977%
2025-08-15	3.4700	3.5200	3.4700	3.5200	+23.509%	2	398	-74.716%
2025-08-14	3.0000	3.0000	2.8500	2.8500	-2.730%	30	398	-68.772%
2025-08-11	3.0000	3.0000	2.9300	2.9300	-18.156%	44	368	-69.625%
2025-08-07	3.5100	3.5800	3.5100	3.5800	+2.286%	2	412	-75.140%
2025-08-05	3.5200	3.5200	3.5000	3.5000	-5.405%	56	411	-74.571%
2025-08-04	3.7000	3.7000	3.7000	3.7000	-2.887%	85	467	-75.946%
2025-08-01	3.7500	3.8100	3.7500	3.8100	-24.704%	2	552	-76.640%
2025-07-30	5.0100	5.0600	5.0100	5.0600	-2.505%	2	552	-82.411%
2025-07-28	5.1700	5.1900	5.1700	5.1900	-6.655%	2	553	-82.852%
2025-07-25	5.6000	5.6000	5.5600	5.5600	+2.018%	2	553	-83.993%
2025-07-23	5.5200	5.5200	5.4500	5.4500	+8.782%	2	554	-83.670%
2025-07-22	4.9500	5.0100	4.9500	5.0100	-4.207%	2	555	-82.236%
2025-07-21	5.0900	5.2300	5.0900	5.2300	+6.953%	2	556	-82.983%
2025-07-18	4.7500	4.8900	4.7500	4.8900	+5.161%	2	556	-81.800%
2025-07-17	4.4800	4.6500	4.4800	4.6500	+3.333%	2	557	-80.860%
2025-07-16	4.5200	4.5200	4.5000	4.5000	-9.091%	2	558	-80.222%
2025-07-15	4.6500	4.9500	4.6500	4.9500	-0.202%	2	558	-82.020%
2025-07-14	4.8600	4.9600	4.8600	4.9600	+1.431%	2	559	-82.056%
2025-07-11	4.7600	4.8900	4.7600	4.8900	-13.144%	2	559	-81.800%
2025-07-10	5.6100	5.6300	5.6100	5.6300	-14.697%	2	560	-84.192%
2025-07-08	6.4000	6.6000	6.4000	6.6000	-2.222%	2	560	-86.515%
2025-07-07	6.4400	6.7500	6.4400	6.7500	+12.313%	2	561	-86.815%
2025-07-02	5.9000	6.0100	5.7400	6.0100	-10.963%	8	562	-85.191%
2025-07-01	6.5500	6.7500	6.5500	6.7500	-0.881%	2	564	-86.815%
2025-06-30	6.6500	6.8100	6.6500	6.8100	+6.740%	2	564	-86.931%
2025-06-27	6.1900	6.3800	6.1900	6.3800	+9.247%	2	564	-86.050%
2025-06-26	5.5400	5.8400	5.5400	5.8400	-3.630%	2	564	-84.760%
2025-06-25	6.0200	6.0600	6.0200	6.0600	+8.214%	2	564	-85.314%
2025-06-24	5.6000	5.6000	5.6000	5.6000	+0.719%	5	564	-84.107%
2025-06-23	5.2300	5.5600	5.2300	5.5600	-0.180%	2	569	-83.993%
2025-06-20	5.1600	5.5700	5.1600	5.5700	-6.387%	4	569	-84.022%
2025-06-17	5.6900	5.9500	5.6900	5.9500	+0.677%	2	569	-85.042%
2025-06-13	5.6400	5.9100	5.6400	5.9100	-6.487%	4	569	-84.941%
2025-06-12	6.0500	6.3200	5.9600	6.3200	+3.607%	4	569	-85.918%
2025-06-11	6.3500	6.4300	6.1000	6.1000	-10.688%	3	567	-85.410%
2025-06-10	6.6700	6.9300	6.6200	6.8300	-2.149%	4	567	-86.969%
2025-06-09	6.6900	6.9800	6.6900	6.9800	-0.143%	2	567	-87.249%
2025-06-06	6.7400	6.9900	6.7200	6.9900	+11.129%	8	567	-87.268%
2025-06-05	5.9000	6.2900	5.9000	6.2900	+7.705%	3	567	-85.851%
2025-06-04	5.5100	5.8400	5.5100	5.8400	-0.171%	2	566	-84.760%
2025-06-03	5.8100	5.9300	5.8100	5.8500	-1.681%	4	566	-84.786%
2025-06-02	5.6500	5.9500	5.6500	5.9500	-8.882%	2	565	-85.042%
2025-05-30	6.3600	6.5300	6.3600	6.5300	+4.313%	4	565	-86.371%
2025-05-29	6.1300	6.2600	6.1300	6.2600	-29.663%	2	565	-85.783%
2025-05-28	8.7300	8.9000	8.7300	8.9000	-1.657%	2	564	-90.000%
2025-05-27	8.7400	9.0500	8.7400	9.0500	-8.028%	7	564	-90.166%
2025-05-23	9.6700	9.8400	9.6700	9.8400	-13.304%	4	564	-90.955%
2025-05-16	11.3500	11.3500	11.3500	11.3500	+23.504%	8	564	-92.159%
2025-05-07	9.0700	9.1900	9.0700	9.1900	+5.269%	2	564	-90.316%
2025-05-06	8.6200	8.7300	8.6200	8.7300	+0.925%	2	564	-89.805%
2025-05-02	8.3900	8.6500	8.3900	8.6500	+2.246%	4	564	-89.711%
2025-05-01	8.1800	8.4600	8.1800	8.4600	+10.733%	2	564	-89.480%
2025-04-30	7.3700	7.6400	7.3700	7.6400	-1.036%	2	564	-88.351%
2025-04-29	7.3700	7.7200	7.3700	7.7200	+0.915%	2	564	-88.472%
2025-04-25	7.3600	7.6500	7.3600	7.6500	+6.250%	4	564	-88.366%
2025-04-24	7.1000	7.2000	7.1000	7.2000	+26.538%	8	564	-87.639%
2025-04-23	5.5400	5.6900	5.5400	5.6900	+31.713%	2	567	-84.359%
2025-04-22	4.0400	4.3200	4.0400	4.3200	+7.463%	2	566	-79.398%
2025-04-21	3.8300	4.0200	3.8300	4.0200	-24.151%	2	565	-77.861%
2025-04-17	5.0700	5.3000	5.0700	5.3000	-12.685%	4	564	-83.208%
2025-04-14	6.0000	6.0700	6.0000	6.0700	-39.901%	30	564	-85.338%
2025-04-03	10.1000	10.1000	10.1000	10.1000	-44.718%	1	554	-91.188%
2025-02-28	18.2700	18.2700	18.2700	18.2700	-23.875%	2	554	-95.129%
2025-02-26	24.0900	24.0900	24.0000	24.0000	-16.201%	2	555	-96.292%
2025-02-20	29.0200	29.6300	28.5400	28.6400	-5.479%	76	554	-96.892%
2025-02-19	30.0200	30.3000	29.9500	30.3000	+2.365%	30	552	-97.063%
2025-02-13	29.2000	29.6500	29.2000	29.6000	-21.381%	3	537	-96.993%
2025-02-05	36.4500	37.6500	36.3500	37.6500	+3.690%	4	537	-97.636%
2025-01-31	36.2000	36.5000	36.1500	36.3100	-0.247%	172	538	-97.549%
2025-01-30	35.9000	36.4000	35.9000	36.4000	-10.455%	2	519	-97.555%
2025-01-29	40.6500	40.7300	40.6000	40.6500	-11.225%	24	519	-97.811%
2025-01-28	45.6500	46.2100	45.4500	45.7900	+65.906%	41	508	-98.056%
2025-01-13	27.6000	27.6000	27.6000	27.6000	-7.538%	1	505	-96.775%
2025-01-08	29.8500	29.8500	29.8500	29.8500	-9.846%	1	506	-97.018%
2025-01-03	33.1500	33.1500	33.1100	33.1100	-6.124%	4	506	-97.312%
2025-01-02	35.2700	35.2700	35.2700	35.2700	-0.085%	1	508	-97.477%
2024-12-31	35.3000	35.3000	35.3000	35.3000	-11.750%	1	508	-97.479%
2024-12-19	40.0000	40.0000	40.0000	40.0000	-15.878%	1	508	-97.775%
2024-12-06	46.7000	47.5500	46.7000	47.5500	+3.980%	6	508	-98.128%
2024-12-05	45.1500	45.7300	45.1500	45.7300	-6.406%	2	508	-98.054%
2024-12-04	44.7000	48.8600	44.7000	48.8600	+53.166%	5	509	-98.178%
2024-12-03	32.1500	32.1500	31.9000	31.9000	-1.695%	5	510	-97.210%
2024-12-02	32.4500	32.4500	32.4500	32.4500	-1.517%	16	510	-97.257%
2024-11-27	32.4000	32.9500	32.4000	32.9500	-3.655%	21	509	-97.299%
2024-11-14	34.8100	34.8100	34.2000	34.2000	-12.487%	11	509	-97.398%
2024-11-13	39.3700	39.3700	39.0800	39.0800	+4.744%	3	511	-97.723%
2024-11-11	37.9000	37.9000	37.3100	37.3100	+49.240%	10	510	-97.615%
2024-11-08	25.0000	25.0000	25.0000	25.0000	+4.471%	4	504	-96.440%
2024-11-07	23.9300	23.9300	23.9300	23.9300	+21.843%	1	504	-96.281%
2024-10-29	19.0000	19.6400	19.0000	19.6400	+29.211%	2	505	-95.468%
2024-10-23	15.2000	15.2000	15.2000	15.2000	-4.403%	14	507	-94.145%
2024-10-22	15.9000	15.9000	15.9000	15.9000	-3.343%	7	507	-94.403%
2024-10-21	16.4500	16.4500	16.4500	16.4500	-2.142%	7	500	-94.590%
2024-10-18	16.7500	16.8100	16.7500	16.8100	+4.345%	6	500	-94.706%
2024-10-15	16.1100	16.1100	16.1100	16.1100	+3.269%	1	500	-94.475%
2024-10-14	15.6000	15.6000	15.6000	15.6000	+1.233%	7	499	-94.295%
2024-10-11	15.8000	15.8000	15.4100	15.4100	-2.960%	4	501	-94.225%
2024-10-10	15.6000	15.8800	15.6000	15.8800	+1.795%	6	500	-94.395%
2024-10-08	15.6000	15.6000	15.6000	15.6000	+5.051%	20	504	-94.295%
2024-10-04	14.8500	14.8500	14.8500	14.8500	+8.394%	2	524	-94.007%
2024-10-03	13.7000	13.7000	13.7000	13.7000	+7.874%	1	523	-93.504%
2024-09-27	12.7000	12.7000	12.7000	12.7000	+15.455%	10	523	-92.992%
2024-09-19	10.7000	11.0000	10.6000	11.0000	+22.222%	14	528	-91.909%
2024-09-17	9.0000	9.0000	9.0000	9.0000	-2.174%	1	533	-90.111%
2024-09-13	9.3000	9.3000	9.2000	9.2000	+1.099%	4	532	-90.326%
2024-09-12	9.1000	9.1000	9.1000	9.1000	+15.190%	1	532	-90.220%
2024-09-11	7.8500	8.0500	7.8500	7.9000	-3.067%	6	531	-88.734%
2024-09-10	8.3000	8.3500	8.1500	8.1500	-9.945%	4	529	-89.080%
2024-09-05	9.0500	9.0500	9.0500	9.0500	-3.723%	22	529	-90.166%
2024-09-03	9.8500	9.8500	9.4000	9.4000	-15.162%	9	509	-90.532%
2024-08-30	11.1500	11.1500	11.0300	11.0800	-0.628%	14	505	-91.968%
2024-08-29	11.1500	11.4700	11.1500	11.1500	-3.463%	26	505	-92.018%
2024-08-28	13.4000	13.4000	11.5500	11.5500	-15.693%	23	496	-92.294%
2024-08-27	13.1000	13.7000	12.9000	13.7000	+0.735%	23	496	-93.504%
2024-08-26	13.6000	13.7500	13.5500	13.6000	+5.019%	22	485	-93.456%
2024-08-22	12.9500	12.9500	12.9500	12.9500	-6.159%	1	475	-93.127%
2024-08-20	13.8000	13.8000	13.8000	13.8000	+0.291%	1	475	-93.551%
2024-08-16	13.7600	13.7600	13.7600	13.7600	-0.650%	2	475	-93.532%
2024-08-15	13.6000	13.8500	13.5500	13.8500	+13.525%	6	475	-93.574%
2024-08-14	12.3000	12.4500	12.2000	12.2000	+4.274%	8	474	-92.705%
2024-08-12	11.8500	11.8500	11.5000	11.7000	+1.739%	16	472	-92.393%
2024-08-08	10.4000	11.5000	10.4000	11.5000	+7.477%	12	465	-92.261%
2024-08-07	10.8000	10.8000	10.7000	10.7000	+7.000%	2	453	-91.682%
2024-08-05	10.0000	10.0000	10.0000	10.0000	-4.762%	1	454	-91.100%
2024-08-02	11.3000	11.6000	10.5000	10.5000	-25.532%	168	455	-91.524%
2024-07-31	14.2000	14.2500	14.1000	14.1000	-1.053%	4	453	-93.688%
2024-07-29	14.2500	14.2500	14.2500	14.2500	+0.707%	7	451	-93.754%
2024-07-26	14.1500	14.1500	14.1500	14.1500	-2.749%	6	444	-93.710%
2024-07-25	14.5500	14.5500	14.5500	14.5500	+20.747%	1	444	-93.883%
2024-07-24	12.2700	12.3500	11.7500	12.0500	-3.600%	56	443	-92.614%
2024-07-23	12.6500	13.0500	12.5000	12.5000	-1.575%	28	393	-92.880%
2024-07-22	11.6500	12.7000	11.6500	12.7000	+15.036%	53	378	-92.992%
2024-07-19	10.7500	11.0400	10.7500	11.0400	-0.719%	90	325	-91.938%
2024-07-18	12.0400	12.0400	11.0500	11.1200	-3.304%	110	284	-91.996%
2024-07-17	11.5000	11.5000	11.5000	11.5000	-5.738%	1	174	-92.261%
2024-07-11	12.5400	12.5400	12.2000	12.2000	-1.215%	2	174	-92.705%
2024-07-09	12.3600	12.3600	12.3500	12.3500	-17.612%	2	172	-92.794%
2024-07-05	14.9900	14.9900	14.9900	14.9900	+5.193%	20	173	-94.063%
2024-07-03	14.2500	14.2500	14.2500	14.2500	+5.477%	1	163	-93.754%
2024-07-02	13.1200	13.5100	13.1200	13.5100	+0.223%	3	163	-93.412%
2024-07-01	13.6000	13.6000	13.4800	13.4800	-3.714%	2	162	-93.398%
2024-06-28	14.0000	14.0000	14.0000	14.0000	+9.804%	6	161	-93.643%
2024-06-27	12.7500	12.7500	12.7500	12.7500	+23.786%	1	160	-93.020%
2024-06-26	9.8500	10.3000	9.8500	10.3000	+1.378%	23	159	-91.359%
2024-06-21	10.0500	10.4000	10.0500	10.1600	-4.421%	8	137	-91.240%
2024-06-20	10.1100	10.7000	10.1100	10.6300	+12.487%	4	136	-91.627%
2024-06-18	8.9500	9.5000	8.9500	9.4500	+10.526%	4	133	-90.582%
2024-06-17	8.5500	8.5500	8.5500	8.5500	-8.556%	2	133	-89.591%
2024-06-14	9.3500	9.3500	9.3500	9.3500	+7.471%	2	133	-90.481%
2024-06-13	9.6600	9.6600	8.7000	8.7000	-8.421%	6	133	-89.770%
2024-06-12	10.5000	10.5000	9.5000	9.5000	-8.213%	15	132	-90.632%
2024-06-11	10.5600	10.6900	10.3500	10.3500	-5.909%	3	118	-91.401%
2024-06-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	116	-91.909%
2024-06-06	12.0400	12.0400	11.0000	11.0000	+15.789%	3	116	-91.909%
2024-06-05	10.1500	10.5000	9.5000	9.5000	+5.088%	63	116	-90.632%
2024-06-03	9.9000	9.9000	9.0400	9.0400	+15.159%	2	113	-90.155%
2024-05-31	7.4000	8.0200	7.4000	7.8500	+5.653%	28	112	-88.662%
2024-05-30	7.0000	7.4300	6.4000	7.4300	-57.904%	86	110	-88.022%
2024-05-24	18.2500	18.2500	17.6000	17.6500	-8.121%	12	35	-94.958%
2024-05-08	19.2200	19.2200	19.2100	19.2100	+0.576%	4	35	-95.367%
2024-05-07	19.1500	19.2000	19.1000	19.1000	-4.020%	10	31	-95.340%
2024-04-24	20.0000	20.1000	19.9000	19.9000	-0.251%	7	23	-95.528%
2024-04-22	20.2000	20.2000	19.9000	19.9500	+3.636%	6	16	-95.539%
2024-04-18	19.2000	19.3000	19.2000	19.2500	-4.561%	9	10	-95.377%
2024-04-15	20.1700	20.1700	20.1700	20.1700	-30.877%	1	1	-95.588%
2024-04-09	29.1800	29.1800	29.1800	29.1800	0.000%	1	1	-96.950%