Dark

CRM20261218C500
CRM Dec 18 2026 500.00 Call (CRM261218C00500000)
option OPRA

EOD

Jun 25, 2026

0.17000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1700	0.1700	0.1700	0.1700	0.000%	5	743	0.000%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-5.556%	1	738	0.000%
2026-06-23	0.1800	0.1800	0.1800	0.1800	0.000%	1	737	-5.556%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-28.000%	1	736	-5.556%
2026-06-17	0.3000	0.3000	0.2000	0.2500	-16.667%	8	727	-32.000%
2026-06-15	0.3000	0.3000	0.3000	0.3000	+7.143%	2	727	-43.333%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-61.111%	1	727	-39.286%
2026-06-03	0.7000	0.7200	0.7000	0.7200	+7.463%	2	726	-76.389%
2026-06-01	0.9700	0.9700	0.6700	0.6700	-27.174%	6	725	-74.627%
2026-05-29	0.9200	0.9200	0.9200	0.9200	+109.091%	1	723	-81.522%
2026-05-22	0.4400	0.4400	0.4400	0.4400	+2.326%	2	723	-61.364%
2026-05-20	0.4200	0.4300	0.4200	0.4300	+65.385%	2	723	-60.465%
2026-05-19	0.2600	0.2600	0.2600	0.2600	+73.333%	4	726	-34.615%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-31.818%	7	726	+13.333%
2026-03-16	0.2200	0.2200	0.2200	0.2200	-56.000%	4	733	-22.727%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-7.407%	5	733	-66.000%
2026-02-13	0.5400	0.5400	0.5400	0.5400	-28.000%	4	733	-68.519%
2026-01-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	733	-77.333%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-35.345%	6	733	-77.333%
2026-01-22	1.1600	1.1600	1.1600	1.1600	+8.411%	2	739	-85.345%
2026-01-21	1.0700	1.0700	1.0700	1.0700	-26.712%	2	739	-84.112%
2026-01-13	1.6500	1.6500	1.4600	1.4600	-33.028%	2	741	-88.356%
2026-01-06	2.1800	2.1800	2.1800	2.1800	-0.909%	4	740	-92.202%
2025-11-26	2.2000	2.2000	2.2000	2.2000	-2.655%	4	732	-92.273%
2025-11-24	2.2600	2.2600	2.2600	2.2600	-7.755%	2	732	-92.478%
2025-11-21	2.4500	2.4500	2.4500	2.4500	-12.500%	2	732	-93.061%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-13.846%	2	730	-93.929%
2025-11-11	3.2500	3.2500	3.2500	3.2500	+10.169%	1	728	-94.769%
2025-11-07	2.9500	2.9500	2.9500	2.9500	-5.145%	4	729	-94.237%
2025-11-06	3.1100	3.1100	3.1100	3.1100	-22.444%	2	733	-94.534%
2025-10-31	4.0000	4.0100	4.0000	4.0100	+8.378%	2	733	-95.761%
2025-10-27	3.7000	3.7000	3.7000	3.7000	+4.520%	2	734	-95.405%
2025-10-24	3.5400	3.5400	3.5400	3.5400	-1.667%	1	734	-95.198%
2025-10-16	3.6000	3.6000	3.6000	3.6000	+13.565%	4	733	-95.278%
2025-10-15	3.1700	3.1700	3.1700	3.1700	-5.090%	1	737	-94.637%
2025-10-13	3.0800	3.3400	3.0800	3.3400	+14.384%	24	736	-94.910%
2025-10-10	3.2500	3.2500	2.9200	2.9200	-4.575%	21	732	-94.178%
2025-10-09	3.7600	3.7600	2.9900	3.0600	+9.286%	90	732	-94.444%
2025-10-08	2.5900	3.2100	2.5900	2.8000	+7.280%	5	769	-93.929%
2025-10-07	2.6600	2.7800	2.6100	2.6100	-6.786%	56	812	-93.487%
2025-10-06	2.8000	2.8000	2.8000	2.8000	+13.821%	1	812	-93.929%
2025-10-03	2.4800	2.4800	2.4600	2.4600	+5.579%	2	813	-93.089%
2025-10-02	2.3200	3.3800	2.3200	2.3300	+10.427%	13	813	-92.704%
2025-10-01	2.2100	2.8600	2.1100	2.1100	-5.804%	3	807	-91.943%
2025-09-26	1.9600	2.2400	1.9600	2.2400	-0.444%	3	806	-92.411%
2025-09-25	2.2500	2.2500	2.2500	2.2500	+13.065%	1	805	-92.444%
2025-09-23	1.9900	1.9900	1.9900	1.9900	-14.957%	1	805	-91.457%
2025-09-22	2.3400	2.3400	2.3400	2.3400	+14.146%	1	805	-92.735%
2025-09-17	2.0500	2.0500	2.0500	2.0500	+13.889%	1	805	-91.707%
2025-09-04	1.8000	1.8000	1.8000	1.8000	-33.333%	13	805	-90.556%
2025-09-03	2.7000	2.7000	2.7000	2.7000	+9.756%	3	802	-93.704%
2025-08-27	2.4600	2.4600	2.4600	2.4600	+4.237%	1	802	-93.089%
2025-08-18	2.5000	2.5000	2.3600	2.3600	+8.257%	4	802	-92.797%
2025-08-13	1.9600	2.1800	1.8600	2.1800	-15.830%	78	798	-92.202%
2025-08-01	3.3600	3.3600	2.5400	2.5900	-27.042%	82	723	-93.436%
2025-07-29	3.6200	3.6200	3.5500	3.5500	+1.429%	4	644	-95.211%
2025-07-28	3.4800	3.5000	3.4800	3.5000	-7.895%	2	641	-95.143%
2025-07-23	3.7400	3.8000	3.7000	3.8000	+10.145%	4	641	-95.526%
2025-07-22	3.3000	3.4500	3.3000	3.4500	-1.989%	2	639	-95.072%
2025-07-21	3.4500	3.5200	3.4500	3.5200	-7.612%	2	639	-95.170%
2025-07-10	3.7900	3.8100	3.7900	3.8100	-8.852%	2	638	-95.538%
2025-07-09	4.0900	4.1800	4.0900	4.1800	-7.930%	2	638	-95.933%
2025-07-03	4.3400	4.5400	4.3400	4.5400	+9.927%	2	637	-96.256%
2025-07-02	3.8900	4.1300	3.8900	4.1300	-11.752%	2	637	-95.884%
2025-07-01	4.3900	4.6800	4.3900	4.6800	+6.364%	2	637	-96.368%
2025-06-30	4.4500	4.5700	4.2000	4.4000	+1.382%	4	637	-96.136%
2025-06-27	4.2500	4.3400	4.1600	4.3400	+5.854%	3	636	-96.083%
2025-06-26	3.5500	4.1000	3.5500	4.1000	-0.966%	5	637	-95.854%
2025-06-25	3.8700	4.1400	3.8700	4.1400	0.000%	2	636	-95.894%
2025-06-24	4.0000	4.1400	3.1000	4.1400	+12.195%	4	636	-95.894%
2025-06-23	3.4500	3.6900	3.4500	3.6900	+5.429%	2	636	-95.393%
2025-06-20	3.6500	3.7000	3.5000	3.5000	-10.256%	544	635	-95.143%
2025-06-18	3.7800	3.9000	3.7800	3.9000	-6.699%	2	680	-95.641%
2025-06-17	3.8800	4.1800	3.8800	4.1800	+17.746%	2	680	-95.933%
2025-06-13	3.7300	3.9700	3.5500	3.5500	-15.274%	12	680	-95.211%
2025-06-12	3.8900	4.1900	3.8900	4.1900	-4.556%	2	678	-95.943%
2025-06-11	4.2100	4.3900	4.2100	4.3900	-4.565%	2	677	-96.128%
2025-06-10	4.6000	4.6000	4.6000	4.6000	-0.862%	1	677	-96.304%
2025-06-09	4.4100	4.6400	4.4100	4.6400	-1.066%	2	677	-96.336%
2025-06-06	4.4200	4.6900	4.4200	4.6900	+9.070%	4	677	-96.375%
2025-06-05	3.9800	4.3000	3.9800	4.3000	+10.256%	3	677	-96.047%
2025-06-04	3.6900	3.9000	3.6900	3.9000	0.000%	18	677	-95.641%
2025-06-03	4.0500	4.0500	3.8700	3.9000	-3.704%	4	661	-95.641%
2025-06-02	3.8100	4.0500	3.8100	4.0500	+1.250%	12	662	-95.802%
2025-05-30	4.3800	4.4200	4.0000	4.0000	-12.473%	6	652	-95.750%
2025-05-29	4.0100	4.5700	4.0100	4.5700	-24.836%	7	652	-96.280%
2025-05-28	6.1000	6.4400	5.9400	6.0800	-0.816%	4	649	-97.204%
2025-05-27	5.8600	6.1800	5.8600	6.1300	-10.380%	4	649	-97.227%
2025-05-23	6.7200	6.8400	6.7200	6.8400	-5.394%	4	649	-97.515%
2025-05-22	7.1500	7.2300	7.1500	7.2300	-4.993%	2	649	-97.649%
2025-05-21	7.1600	7.6100	7.1600	7.6100	+3.256%	4	648	-97.766%
2025-05-20	7.3100	7.3700	7.3100	7.3700	-3.534%	2	648	-97.693%
2025-05-19	7.4700	7.6400	7.4700	7.6400	-3.169%	2	649	-97.775%
2025-05-16	7.8400	7.8900	7.8400	7.8900	-0.127%	4	649	-97.845%
2025-05-15	7.7600	7.9000	7.7000	7.9000	-5.728%	4	650	-97.848%
2025-05-14	8.2000	8.3800	8.2000	8.3800	+10.993%	2	649	-97.971%
2025-05-13	7.6000	7.7100	7.5500	7.5500	+8.011%	4	649	-97.748%
2025-05-12	6.1700	6.9900	6.1700	6.9900	+9.906%	40	649	-97.568%
2025-05-09	6.2200	6.3600	6.2200	6.3600	-9.272%	4	649	-97.327%
2025-05-08	6.5300	7.0100	6.5300	7.0100	+13.984%	4	649	-97.575%
2025-05-07	6.1300	6.1500	6.1300	6.1500	+5.308%	2	648	-97.236%
2025-05-06	5.7400	5.8400	5.7400	5.8400	-0.511%	2	648	-97.089%
2025-05-05	5.8700	5.9200	5.8100	5.8700	+2.622%	8	648	-97.104%
2025-05-02	5.6000	5.7200	5.6000	5.7200	+0.882%	4	654	-97.028%
2025-05-01	5.4200	5.6700	5.4200	5.6700	+11.395%	2	654	-97.002%
2025-04-30	4.8500	5.0900	4.8500	5.0900	-0.973%	2	654	-96.660%
2025-04-29	4.9000	5.1400	4.9000	5.1400	-4.104%	2	654	-96.693%
2025-04-28	5.4100	5.4100	5.1700	5.3600	+4.688%	81	654	-96.828%
2025-04-25	5.0800	5.1800	5.0800	5.1200	+8.936%	6	653	-96.680%
2025-04-24	4.6000	4.7800	4.6000	4.7000	+25.333%	10	655	-96.383%
2025-04-23	3.5400	3.7500	3.5400	3.7500	+36.364%	4	648	-95.467%
2025-04-22	2.5600	2.7500	2.5600	2.7500	+8.268%	2	647	-93.818%
2025-04-21	2.7100	2.7700	2.4200	2.5400	-25.074%	4	647	-93.307%
2025-04-17	3.2700	3.3900	3.2700	3.3900	-13.520%	2	648	-94.985%
2025-04-16	3.9000	3.9200	3.9000	3.9200	+8.889%	2	648	-95.663%
2025-04-14	3.7300	3.7300	3.6000	3.6000	-2.439%	2	648	-95.278%
2025-04-09	3.8000	3.8000	3.6900	3.6900	-8.889%	2	648	-95.393%
2025-04-08	4.0000	4.0500	4.0000	4.0500	-0.246%	15	647	-95.802%
2025-04-07	4.0600	4.0600	4.0600	4.0600	-18.800%	1	662	-95.813%
2025-04-04	5.0000	5.0000	5.0000	5.0000	-19.743%	4	662	-96.600%
2025-04-03	6.2100	6.2400	6.2100	6.2300	-27.305%	28	660	-97.271%
2025-03-28	8.5700	8.5700	8.5700	8.5700	-10.262%	58	632	-98.016%
2025-03-25	9.8000	10.0500	9.5500	9.5500	+9.896%	37	603	-98.220%
2025-03-21	8.6900	8.6900	8.6900	8.6900	-8.526%	58	611	-98.044%
2025-03-14	9.6000	9.6000	9.5000	9.5000	-4.618%	16	582	-98.211%
2025-03-11	10.5300	10.5300	9.9600	9.9600	+0.912%	10	580	-98.293%
2025-03-10	9.8700	9.8700	9.8700	9.8700	-12.655%	1	586	-98.278%
2025-03-07	11.3000	11.3000	11.3000	11.3000	-6.379%	44	586	-98.496%
2025-03-06	12.3500	12.3500	12.0700	12.0700	+9.827%	30	551	-98.592%
2025-03-04	12.5000	13.1600	10.9900	10.9900	-22.606%	77	551	-98.453%
2025-02-28	14.3400	15.2500	14.1600	14.2000	-1.045%	68	474	-98.803%
2025-02-27	15.0700	16.0000	14.0200	14.3500	-22.348%	804	479	-98.815%
2025-02-26	19.1500	19.5500	18.4800	18.4800	+5.299%	202	119	-99.080%
2025-02-24	18.5200	18.5200	17.5500	17.5500	-36.802%	116	139	-99.031%
2025-02-04	27.7700	27.7700	27.7700	27.7700	-8.410%	2	23	-99.388%
2025-01-27	30.3200	30.3200	30.3200	30.3200	+47.543%	39	23	-99.439%
2025-01-16	20.5500	20.5500	20.5500	20.5500	-20.962%	1	62	-99.173%
2025-01-02	26.0000	26.0000	26.0000	26.0000	-3.166%	1	62	-99.346%
2024-12-30	26.8500	26.8500	26.8500	26.8500	-8.048%	2	62	-99.367%
2024-12-27	29.2000	29.2000	29.2000	29.2000	-4.575%	8	62	-99.418%
2024-12-23	30.6000	30.6000	30.6000	30.6000	-8.108%	1	66	-99.444%
2024-12-20	33.3000	33.3000	33.3000	33.3000	+7.419%	5	67	-99.489%
2024-12-19	31.0000	31.0000	31.0000	31.0000	-11.429%	1	62	-99.452%
2024-12-17	34.7700	35.0000	34.7700	35.0000	-0.850%	2	62	-99.514%
2024-12-13	36.3200	36.3200	35.3000	35.3000	-1.452%	12	61	-99.518%
2024-12-09	35.8200	35.8200	35.8200	35.8200	-3.058%	39	58	-99.525%
2024-12-06	36.9200	36.9500	36.9200	36.9500	-1.493%	4	19	-99.540%
2024-12-04	35.0000	37.5100	34.7500	37.5100	+48.731%	16	19	-99.547%
2024-12-03	24.9000	25.2200	24.5700	25.2200	-2.248%	5	8	-99.326%
2024-12-02	25.8500	25.8500	25.8000	25.8000	+1.375%	10	5	-99.341%
2024-11-27	25.4500	25.4500	25.4500	25.4500	-8.288%	1	2	-99.332%
2024-11-21	27.7500	27.7500	27.7500	27.7500	+16.109%	1	1	-99.387%
2024-11-15	23.9000	23.9000	23.9000	23.9000	0.000%	2	1	-99.289%