Dark

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

Inactive

Sep 15, 2026

0.2700+8.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.3300	0.3300	0.2700	0.2700	+8.000%	2	286	0.000%
2026-09-10	0.2800	0.3400	0.1600	0.2500	+31.579%	12	284	+8.000%
2026-09-09	0.1900	0.1900	0.1900	0.1900	-36.667%	1	285	+42.105%
2026-09-03	0.5100	0.5100	0.3000	0.3000	-44.444%	5	285	-10.000%
2026-08-28	0.5400	0.5500	0.5400	0.5400	+38.462%	13	289	-50.000%
2026-08-27	0.2700	0.3900	0.2700	0.3900	+160.000%	3	281	-30.769%
2026-08-11	0.3000	0.3000	0.1500	0.1500	-21.053%	4	279	+80.000%
2026-08-04	0.2900	0.2900	0.1700	0.1900	+1,800.000%	36	278	+42.105%
2026-07-29	0.0100	0.0100	0.0100	0.0100	-98.876%	50	278	+2,600.000%
2026-06-05	0.8900	0.8900	0.8900	0.8900	+2.299%	1	278	-69.663%
2026-06-03	1.1300	1.1300	0.8100	0.8700	+81.250%	8	278	-68.966%
2026-05-20	0.4800	0.4800	0.4800	0.4800	-2.041%	1	278	-43.750%
2026-04-22	0.4900	0.4900	0.4900	0.4900	+96.000%	1	277	-44.898%
2026-03-19	0.2000	0.2500	0.2000	0.2500	-21.875%	2	277	+8.000%
2026-03-16	0.3200	0.3200	0.3200	0.3200	-56.164%	2	278	-15.625%
2026-03-03	1.0100	1.0100	0.7300	0.7300	+5.797%	2	279	-63.014%
2026-02-25	0.6900	0.6900	0.6900	0.6900	-22.472%	2	277	-60.870%
2026-02-24	0.8900	0.8900	0.8900	0.8900	-35.507%	1	277	-69.663%
2026-02-20	1.3800	1.3800	1.3800	1.3800	-5.479%	1	278	-80.435%
2026-01-29	1.4600	1.4600	1.4600	1.4600	-16.571%	20	278	-81.507%
2026-01-26	1.8000	1.8200	1.7500	1.7500	-30.000%	15	258	-84.571%
2026-01-13	2.5000	2.5000	2.5000	2.5000	-29.577%	2	245	-89.200%
2025-12-23	3.5500	3.5500	3.5500	3.5500	-2.740%	1	247	-92.394%
2025-12-15	3.7000	3.7000	3.6500	3.6500	-15.116%	2	248	-92.603%
2025-12-08	4.3500	4.3500	4.3000	4.3000	-7.527%	8	250	-93.721%
2025-12-05	4.7500	4.7500	4.6500	4.6500	+52.961%	12	247	-94.194%
2025-11-26	3.1000	3.1000	3.0400	3.0400	-19.577%	4	263	-91.118%
2025-11-20	3.7800	3.7800	3.7800	3.7800	+0.800%	1	263	-92.857%
2025-11-19	3.7500	3.7500	3.7500	3.7500	-19.355%	1	264	-92.800%
2025-11-11	4.5500	4.6500	4.5500	4.6500	-15.455%	3	264	-94.194%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-3.678%	100	265	-95.091%
2025-10-21	5.7000	5.7100	5.7000	5.7100	+17.732%	2	365	-95.271%
2025-10-20	4.8500	4.8500	4.8500	4.8500	-11.658%	10	364	-94.433%
2025-10-16	4.9500	5.4900	4.9500	5.4900	+27.083%	2	369	-95.082%
2025-10-13	4.3100	4.3200	4.3100	4.3200	+2.857%	2	370	-93.750%
2025-10-09	4.2000	4.2000	4.0900	4.2000	+2.439%	3	370	-93.571%
2025-10-06	4.2600	4.4000	4.1000	4.1000	+310.000%	13	370	-93.415%
2025-09-26	1.0000	1.0000	1.0000	1.0000	-69.231%	2	371	-73.000%
2025-09-23	3.3700	3.3700	3.2500	3.2500	+4.839%	40	369	-91.692%
2025-09-19	3.0000	3.1000	3.0000	3.1000	+6.897%	100	369	-91.290%
2025-09-10	2.9000	2.9000	2.9000	2.9000	-6.752%	1	365	-90.690%
2025-09-08	2.9800	3.1100	2.9000	3.1100	-36.531%	32	365	-91.318%
2025-09-04	4.9000	4.9000	4.9000	4.9000	+41.210%	80	397	-94.490%
2025-08-25	3.4000	3.4700	3.4000	3.4700	+1.462%	2	397	-92.219%
2025-08-18	3.2900	3.4200	3.2900	3.4200	-2.841%	2	398	-92.105%
2025-08-15	3.4700	3.5200	3.4700	3.5200	+23.509%	2	398	-92.330%
2025-08-14	3.0000	3.0000	2.8500	2.8500	-2.730%	30	398	-90.526%
2025-08-11	3.0000	3.0000	2.9300	2.9300	-18.156%	44	368	-90.785%
2025-08-07	3.5100	3.5800	3.5100	3.5800	+2.286%	2	412	-92.458%
2025-08-05	3.5200	3.5200	3.5000	3.5000	-5.405%	56	411	-92.286%
2025-08-04	3.7000	3.7000	3.7000	3.7000	-2.887%	85	467	-92.703%
2025-08-01	3.7500	3.8100	3.7500	3.8100	-24.704%	2	552	-92.913%
2025-07-30	5.0100	5.0600	5.0100	5.0600	-2.505%	2	552	-94.664%
2025-07-28	5.1700	5.1900	5.1700	5.1900	-6.655%	2	553	-94.798%
2025-07-25	5.6000	5.6000	5.5600	5.5600	+2.018%	2	553	-95.144%
2025-07-23	5.5200	5.5200	5.4500	5.4500	+8.782%	2	554	-95.046%
2025-07-22	4.9500	5.0100	4.9500	5.0100	-4.207%	2	555	-94.611%
2025-07-21	5.0900	5.2300	5.0900	5.2300	+6.953%	2	556	-94.837%
2025-07-18	4.7500	4.8900	4.7500	4.8900	+5.161%	2	556	-94.479%
2025-07-17	4.4800	4.6500	4.4800	4.6500	+3.333%	2	557	-94.194%
2025-07-16	4.5200	4.5200	4.5000	4.5000	-9.091%	2	558	-94.000%
2025-07-15	4.6500	4.9500	4.6500	4.9500	-0.202%	2	558	-94.545%
2025-07-14	4.8600	4.9600	4.8600	4.9600	+1.431%	2	559	-94.556%
2025-07-11	4.7600	4.8900	4.7600	4.8900	-13.144%	2	559	-94.479%
2025-07-10	5.6100	5.6300	5.6100	5.6300	-14.697%	2	560	-95.204%
2025-07-08	6.4000	6.6000	6.4000	6.6000	-2.222%	2	560	-95.909%
2025-07-07	6.4400	6.7500	6.4400	6.7500	+12.313%	2	561	-96.000%
2025-07-02	5.9000	6.0100	5.7400	6.0100	-10.963%	8	562	-95.507%
2025-07-01	6.5500	6.7500	6.5500	6.7500	-0.881%	2	564	-96.000%
2025-06-30	6.6500	6.8100	6.6500	6.8100	+6.740%	2	564	-96.035%
2025-06-27	6.1900	6.3800	6.1900	6.3800	+9.247%	2	564	-95.768%
2025-06-26	5.5400	5.8400	5.5400	5.8400	-3.630%	2	564	-95.377%
2025-06-25	6.0200	6.0600	6.0200	6.0600	+8.214%	2	564	-95.545%
2025-06-24	5.6000	5.6000	5.6000	5.6000	+0.719%	5	564	-95.179%
2025-06-23	5.2300	5.5600	5.2300	5.5600	-0.180%	2	569	-95.144%
2025-06-20	5.1600	5.5700	5.1600	5.5700	-6.387%	4	569	-95.153%
2025-06-17	5.6900	5.9500	5.6900	5.9500	+0.677%	2	569	-95.462%
2025-06-13	5.6400	5.9100	5.6400	5.9100	-6.487%	4	569	-95.431%
2025-06-12	6.0500	6.3200	5.9600	6.3200	+3.607%	4	569	-95.728%
2025-06-11	6.3500	6.4300	6.1000	6.1000	-10.688%	3	567	-95.574%
2025-06-10	6.6700	6.9300	6.6200	6.8300	-2.149%	4	567	-96.047%
2025-06-09	6.6900	6.9800	6.6900	6.9800	-0.143%	2	567	-96.132%
2025-06-06	6.7400	6.9900	6.7200	6.9900	+11.129%	8	567	-96.137%
2025-06-05	5.9000	6.2900	5.9000	6.2900	+7.705%	3	567	-95.707%
2025-06-04	5.5100	5.8400	5.5100	5.8400	-0.171%	2	566	-95.377%
2025-06-03	5.8100	5.9300	5.8100	5.8500	-1.681%	4	566	-95.385%
2025-06-02	5.6500	5.9500	5.6500	5.9500	-8.882%	2	565	-95.462%
2025-05-30	6.3600	6.5300	6.3600	6.5300	+4.313%	4	565	-95.865%
2025-05-29	6.1300	6.2600	6.1300	6.2600	-29.663%	2	565	-95.687%
2025-05-28	8.7300	8.9000	8.7300	8.9000	-1.657%	2	564	-96.966%
2025-05-27	8.7400	9.0500	8.7400	9.0500	-8.028%	7	564	-97.017%
2025-05-23	9.6700	9.8400	9.6700	9.8400	-13.304%	4	564	-97.256%
2025-05-16	11.3500	11.3500	11.3500	11.3500	+23.504%	8	564	-97.621%
2025-05-07	9.0700	9.1900	9.0700	9.1900	+5.269%	2	564	-97.062%
2025-05-06	8.6200	8.7300	8.6200	8.7300	+0.925%	2	564	-96.907%
2025-05-02	8.3900	8.6500	8.3900	8.6500	+2.246%	4	564	-96.879%
2025-05-01	8.1800	8.4600	8.1800	8.4600	+10.733%	2	564	-96.809%
2025-04-30	7.3700	7.6400	7.3700	7.6400	-1.036%	2	564	-96.466%
2025-04-29	7.3700	7.7200	7.3700	7.7200	+0.915%	2	564	-96.503%
2025-04-25	7.3600	7.6500	7.3600	7.6500	+6.250%	4	564	-96.471%
2025-04-24	7.1000	7.2000	7.1000	7.2000	+26.538%	8	564	-96.250%
2025-04-23	5.5400	5.6900	5.5400	5.6900	+31.713%	2	567	-95.255%
2025-04-22	4.0400	4.3200	4.0400	4.3200	+7.463%	2	566	-93.750%
2025-04-21	3.8300	4.0200	3.8300	4.0200	-24.151%	2	565	-93.284%
2025-04-17	5.0700	5.3000	5.0700	5.3000	-12.685%	4	564	-94.906%
2025-04-14	6.0000	6.0700	6.0000	6.0700	-39.901%	30	564	-95.552%
2025-04-03	10.1000	10.1000	10.1000	10.1000	-44.718%	1	554	-97.327%
2025-02-28	18.2700	18.2700	18.2700	18.2700	-23.875%	2	554	-98.522%
2025-02-26	24.0900	24.0900	24.0000	24.0000	-16.201%	2	555	-98.875%
2025-02-20	29.0200	29.6300	28.5400	28.6400	-5.479%	76	554	-99.057%
2025-02-19	30.0200	30.3000	29.9500	30.3000	+2.365%	30	552	-99.109%
2025-02-13	29.2000	29.6500	29.2000	29.6000	-21.381%	3	537	-99.088%
2025-02-05	36.4500	37.6500	36.3500	37.6500	+3.690%	4	537	-99.283%
2025-01-31	36.2000	36.5000	36.1500	36.3100	-0.247%	172	538	-99.256%
2025-01-30	35.9000	36.4000	35.9000	36.4000	-10.455%	2	519	-99.258%
2025-01-29	40.6500	40.7300	40.6000	40.6500	-11.225%	24	519	-99.336%
2025-01-28	45.6500	46.2100	45.4500	45.7900	+65.906%	41	508	-99.410%
2025-01-13	27.6000	27.6000	27.6000	27.6000	-7.538%	1	505	-99.022%
2025-01-08	29.8500	29.8500	29.8500	29.8500	-9.846%	1	506	-99.095%
2025-01-03	33.1500	33.1500	33.1100	33.1100	-6.124%	4	506	-99.185%
2025-01-02	35.2700	35.2700	35.2700	35.2700	-0.085%	1	508	-99.234%
2024-12-31	35.3000	35.3000	35.3000	35.3000	-11.750%	1	508	-99.235%
2024-12-19	40.0000	40.0000	40.0000	40.0000	-15.878%	1	508	-99.325%
2024-12-06	46.7000	47.5500	46.7000	47.5500	+3.980%	6	508	-99.432%
2024-12-05	45.1500	45.7300	45.1500	45.7300	-6.406%	2	508	-99.410%
2024-12-04	44.7000	48.8600	44.7000	48.8600	+53.166%	5	509	-99.447%
2024-12-03	32.1500	32.1500	31.9000	31.9000	-1.695%	5	510	-99.154%
2024-12-02	32.4500	32.4500	32.4500	32.4500	-1.517%	16	510	-99.168%
2024-11-27	32.4000	32.9500	32.4000	32.9500	-3.655%	21	509	-99.181%
2024-11-14	34.8100	34.8100	34.2000	34.2000	-12.487%	11	509	-99.211%
2024-11-13	39.3700	39.3700	39.0800	39.0800	+4.744%	3	511	-99.309%
2024-11-11	37.9000	37.9000	37.3100	37.3100	+49.240%	10	510	-99.276%
2024-11-08	25.0000	25.0000	25.0000	25.0000	+4.471%	4	504	-98.920%
2024-11-07	23.9300	23.9300	23.9300	23.9300	+21.843%	1	504	-98.872%
2024-10-29	19.0000	19.6400	19.0000	19.6400	+29.211%	2	505	-98.625%
2024-10-23	15.2000	15.2000	15.2000	15.2000	-4.403%	14	507	-98.224%
2024-10-22	15.9000	15.9000	15.9000	15.9000	-3.343%	7	507	-98.302%
2024-10-21	16.4500	16.4500	16.4500	16.4500	-2.142%	7	500	-98.359%
2024-10-18	16.7500	16.8100	16.7500	16.8100	+4.345%	6	500	-98.394%
2024-10-15	16.1100	16.1100	16.1100	16.1100	+3.269%	1	500	-98.324%
2024-10-14	15.6000	15.6000	15.6000	15.6000	+1.233%	7	499	-98.269%
2024-10-11	15.8000	15.8000	15.4100	15.4100	-2.960%	4	501	-98.248%
2024-10-10	15.6000	15.8800	15.6000	15.8800	+1.795%	6	500	-98.300%
2024-10-08	15.6000	15.6000	15.6000	15.6000	+5.051%	20	504	-98.269%
2024-10-04	14.8500	14.8500	14.8500	14.8500	+8.394%	2	524	-98.182%
2024-10-03	13.7000	13.7000	13.7000	13.7000	+7.874%	1	523	-98.029%
2024-09-27	12.7000	12.7000	12.7000	12.7000	+15.455%	10	523	-97.874%
2024-09-19	10.7000	11.0000	10.6000	11.0000	+22.222%	14	528	-97.545%
2024-09-17	9.0000	9.0000	9.0000	9.0000	-2.174%	1	533	-97.000%
2024-09-13	9.3000	9.3000	9.2000	9.2000	+1.099%	4	532	-97.065%
2024-09-12	9.1000	9.1000	9.1000	9.1000	+15.190%	1	532	-97.033%
2024-09-11	7.8500	8.0500	7.8500	7.9000	-3.067%	6	531	-96.582%
2024-09-10	8.3000	8.3500	8.1500	8.1500	-9.945%	4	529	-96.687%
2024-09-05	9.0500	9.0500	9.0500	9.0500	-3.723%	22	529	-97.017%
2024-09-03	9.8500	9.8500	9.4000	9.4000	-15.162%	9	509	-97.128%
2024-08-30	11.1500	11.1500	11.0300	11.0800	-0.628%	14	505	-97.563%
2024-08-29	11.1500	11.4700	11.1500	11.1500	-3.463%	26	505	-97.578%
2024-08-28	13.4000	13.4000	11.5500	11.5500	-15.693%	23	496	-97.662%
2024-08-27	13.1000	13.7000	12.9000	13.7000	+0.735%	23	496	-98.029%
2024-08-26	13.6000	13.7500	13.5500	13.6000	+5.019%	22	485	-98.015%
2024-08-22	12.9500	12.9500	12.9500	12.9500	-6.159%	1	475	-97.915%
2024-08-20	13.8000	13.8000	13.8000	13.8000	+0.291%	1	475	-98.043%
2024-08-16	13.7600	13.7600	13.7600	13.7600	-0.650%	2	475	-98.038%
2024-08-15	13.6000	13.8500	13.5500	13.8500	+13.525%	6	475	-98.051%
2024-08-14	12.3000	12.4500	12.2000	12.2000	+4.274%	8	474	-97.787%
2024-08-12	11.8500	11.8500	11.5000	11.7000	+1.739%	16	472	-97.692%
2024-08-08	10.4000	11.5000	10.4000	11.5000	+7.477%	12	465	-97.652%
2024-08-07	10.8000	10.8000	10.7000	10.7000	+7.000%	2	453	-97.477%
2024-08-05	10.0000	10.0000	10.0000	10.0000	-4.762%	1	454	-97.300%
2024-08-02	11.3000	11.6000	10.5000	10.5000	-25.532%	168	455	-97.429%
2024-07-31	14.2000	14.2500	14.1000	14.1000	-1.053%	4	453	-98.085%
2024-07-29	14.2500	14.2500	14.2500	14.2500	+0.707%	7	451	-98.105%
2024-07-26	14.1500	14.1500	14.1500	14.1500	-2.749%	6	444	-98.092%
2024-07-25	14.5500	14.5500	14.5500	14.5500	+20.747%	1	444	-98.144%
2024-07-24	12.2700	12.3500	11.7500	12.0500	-3.600%	56	443	-97.759%
2024-07-23	12.6500	13.0500	12.5000	12.5000	-1.575%	28	393	-97.840%
2024-07-22	11.6500	12.7000	11.6500	12.7000	+15.036%	53	378	-97.874%
2024-07-19	10.7500	11.0400	10.7500	11.0400	-0.719%	90	325	-97.554%
2024-07-18	12.0400	12.0400	11.0500	11.1200	-3.304%	110	284	-97.572%
2024-07-17	11.5000	11.5000	11.5000	11.5000	-5.738%	1	174	-97.652%
2024-07-11	12.5400	12.5400	12.2000	12.2000	-1.215%	2	174	-97.787%
2024-07-09	12.3600	12.3600	12.3500	12.3500	-17.612%	2	172	-97.814%
2024-07-05	14.9900	14.9900	14.9900	14.9900	+5.193%	20	173	-98.199%
2024-07-03	14.2500	14.2500	14.2500	14.2500	+5.477%	1	163	-98.105%
2024-07-02	13.1200	13.5100	13.1200	13.5100	+0.223%	3	163	-98.001%
2024-07-01	13.6000	13.6000	13.4800	13.4800	-3.714%	2	162	-97.997%
2024-06-28	14.0000	14.0000	14.0000	14.0000	+9.804%	6	161	-98.071%
2024-06-27	12.7500	12.7500	12.7500	12.7500	+23.786%	1	160	-97.882%
2024-06-26	9.8500	10.3000	9.8500	10.3000	+1.378%	23	159	-97.379%
2024-06-21	10.0500	10.4000	10.0500	10.1600	-4.421%	8	137	-97.343%
2024-06-20	10.1100	10.7000	10.1100	10.6300	+12.487%	4	136	-97.460%
2024-06-18	8.9500	9.5000	8.9500	9.4500	+10.526%	4	133	-97.143%
2024-06-17	8.5500	8.5500	8.5500	8.5500	-8.556%	2	133	-96.842%
2024-06-14	9.3500	9.3500	9.3500	9.3500	+7.471%	2	133	-97.112%
2024-06-13	9.6600	9.6600	8.7000	8.7000	-8.421%	6	133	-96.897%
2024-06-12	10.5000	10.5000	9.5000	9.5000	-8.213%	15	132	-97.158%
2024-06-11	10.5600	10.6900	10.3500	10.3500	-5.909%	3	118	-97.391%
2024-06-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	116	-97.545%
2024-06-06	12.0400	12.0400	11.0000	11.0000	+15.789%	3	116	-97.545%
2024-06-05	10.1500	10.5000	9.5000	9.5000	+5.088%	63	116	-97.158%
2024-06-03	9.9000	9.9000	9.0400	9.0400	+15.159%	2	113	-97.013%
2024-05-31	7.4000	8.0200	7.4000	7.8500	+5.653%	28	112	-96.561%
2024-05-30	7.0000	7.4300	6.4000	7.4300	-57.904%	86	110	-96.366%
2024-05-24	18.2500	18.2500	17.6000	17.6500	-8.121%	12	35	-98.470%
2024-05-08	19.2200	19.2200	19.2100	19.2100	+0.576%	4	35	-98.594%
2024-05-07	19.1500	19.2000	19.1000	19.1000	-4.020%	10	31	-98.586%
2024-04-24	20.0000	20.1000	19.9000	19.9000	-0.251%	7	23	-98.643%
2024-04-22	20.2000	20.2000	19.9000	19.9500	+3.636%	6	16	-98.647%
2024-04-18	19.2000	19.3000	19.2000	19.2500	-4.561%	9	10	-98.597%
2024-04-15	20.1700	20.1700	20.1700	20.1700	-30.877%	1	1	-98.661%
2024-04-09	29.1800	29.1800	29.1800	29.1800	0.000%	1	1	-99.075%