Dark

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

EOD

Aug 11, 2026

0.0700-58.824%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0200	0.0700	0.0200	0.0700	-58.824%	10	745	0.000%
2026-06-25	0.1700	0.1700	0.1700	0.1700	0.000%	5	743	-58.824%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-5.556%	1	738	-58.824%
2026-06-23	0.1800	0.1800	0.1800	0.1800	0.000%	1	737	-61.111%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-28.000%	1	736	-61.111%
2026-06-17	0.3000	0.3000	0.2000	0.2500	-16.667%	8	727	-72.000%
2026-06-15	0.3000	0.3000	0.3000	0.3000	+7.143%	2	727	-76.667%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-61.111%	1	727	-75.000%
2026-06-03	0.7000	0.7200	0.7000	0.7200	+7.463%	2	726	-90.278%
2026-06-01	0.9700	0.9700	0.6700	0.6700	-27.174%	6	725	-89.552%
2026-05-29	0.9200	0.9200	0.9200	0.9200	+109.091%	1	723	-92.391%
2026-05-22	0.4400	0.4400	0.4400	0.4400	+2.326%	2	723	-84.091%
2026-05-20	0.4200	0.4300	0.4200	0.4300	+65.385%	2	723	-83.721%
2026-05-19	0.2600	0.2600	0.2600	0.2600	+73.333%	4	726	-73.077%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-31.818%	7	726	-53.333%
2026-03-16	0.2200	0.2200	0.2200	0.2200	-56.000%	4	733	-68.182%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-7.407%	5	733	-86.000%
2026-02-13	0.5400	0.5400	0.5400	0.5400	-28.000%	4	733	-87.037%
2026-01-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	733	-90.667%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-35.345%	6	733	-90.667%
2026-01-22	1.1600	1.1600	1.1600	1.1600	+8.411%	2	739	-93.966%
2026-01-21	1.0700	1.0700	1.0700	1.0700	-26.712%	2	739	-93.458%
2026-01-13	1.6500	1.6500	1.4600	1.4600	-33.028%	2	741	-95.205%
2026-01-06	2.1800	2.1800	2.1800	2.1800	-0.909%	4	740	-96.789%
2025-11-26	2.2000	2.2000	2.2000	2.2000	-2.655%	4	732	-96.818%
2025-11-24	2.2600	2.2600	2.2600	2.2600	-7.755%	2	732	-96.903%
2025-11-21	2.4500	2.4500	2.4500	2.4500	-12.500%	2	732	-97.143%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-13.846%	2	730	-97.500%
2025-11-11	3.2500	3.2500	3.2500	3.2500	+10.169%	1	728	-97.846%
2025-11-07	2.9500	2.9500	2.9500	2.9500	-5.145%	4	729	-97.627%
2025-11-06	3.1100	3.1100	3.1100	3.1100	-22.444%	2	733	-97.749%
2025-10-31	4.0000	4.0100	4.0000	4.0100	+8.378%	2	733	-98.254%
2025-10-27	3.7000	3.7000	3.7000	3.7000	+4.520%	2	734	-98.108%
2025-10-24	3.5400	3.5400	3.5400	3.5400	-1.667%	1	734	-98.023%
2025-10-16	3.6000	3.6000	3.6000	3.6000	+13.565%	4	733	-98.056%
2025-10-15	3.1700	3.1700	3.1700	3.1700	-5.090%	1	737	-97.792%
2025-10-13	3.0800	3.3400	3.0800	3.3400	+14.384%	24	736	-97.904%
2025-10-10	3.2500	3.2500	2.9200	2.9200	-4.575%	21	732	-97.603%
2025-10-09	3.7600	3.7600	2.9900	3.0600	+9.286%	90	732	-97.712%
2025-10-08	2.5900	3.2100	2.5900	2.8000	+7.280%	5	769	-97.500%
2025-10-07	2.6600	2.7800	2.6100	2.6100	-6.786%	56	812	-97.318%
2025-10-06	2.8000	2.8000	2.8000	2.8000	+13.821%	1	812	-97.500%
2025-10-03	2.4800	2.4800	2.4600	2.4600	+5.579%	2	813	-97.154%
2025-10-02	2.3200	3.3800	2.3200	2.3300	+10.427%	13	813	-96.996%
2025-10-01	2.2100	2.8600	2.1100	2.1100	-5.804%	3	807	-96.682%
2025-09-26	1.9600	2.2400	1.9600	2.2400	-0.444%	3	806	-96.875%
2025-09-25	2.2500	2.2500	2.2500	2.2500	+13.065%	1	805	-96.889%
2025-09-23	1.9900	1.9900	1.9900	1.9900	-14.957%	1	805	-96.482%
2025-09-22	2.3400	2.3400	2.3400	2.3400	+14.146%	1	805	-97.009%
2025-09-17	2.0500	2.0500	2.0500	2.0500	+13.889%	1	805	-96.585%
2025-09-04	1.8000	1.8000	1.8000	1.8000	-33.333%	13	805	-96.111%
2025-09-03	2.7000	2.7000	2.7000	2.7000	+9.756%	3	802	-97.407%
2025-08-27	2.4600	2.4600	2.4600	2.4600	+4.237%	1	802	-97.154%
2025-08-18	2.5000	2.5000	2.3600	2.3600	+8.257%	4	802	-97.034%
2025-08-13	1.9600	2.1800	1.8600	2.1800	-15.830%	78	798	-96.789%
2025-08-01	3.3600	3.3600	2.5400	2.5900	-27.042%	82	723	-97.297%
2025-07-29	3.6200	3.6200	3.5500	3.5500	+1.429%	4	644	-98.028%
2025-07-28	3.4800	3.5000	3.4800	3.5000	-7.895%	2	641	-98.000%
2025-07-23	3.7400	3.8000	3.7000	3.8000	+10.145%	4	641	-98.158%
2025-07-22	3.3000	3.4500	3.3000	3.4500	-1.989%	2	639	-97.971%
2025-07-21	3.4500	3.5200	3.4500	3.5200	-7.612%	2	639	-98.011%
2025-07-10	3.7900	3.8100	3.7900	3.8100	-8.852%	2	638	-98.163%
2025-07-09	4.0900	4.1800	4.0900	4.1800	-7.930%	2	638	-98.325%
2025-07-03	4.3400	4.5400	4.3400	4.5400	+9.927%	2	637	-98.458%
2025-07-02	3.8900	4.1300	3.8900	4.1300	-11.752%	2	637	-98.305%
2025-07-01	4.3900	4.6800	4.3900	4.6800	+6.364%	2	637	-98.504%
2025-06-30	4.4500	4.5700	4.2000	4.4000	+1.382%	4	637	-98.409%
2025-06-27	4.2500	4.3400	4.1600	4.3400	+5.854%	3	636	-98.387%
2025-06-26	3.5500	4.1000	3.5500	4.1000	-0.966%	5	637	-98.293%
2025-06-25	3.8700	4.1400	3.8700	4.1400	0.000%	2	636	-98.309%
2025-06-24	4.0000	4.1400	3.1000	4.1400	+12.195%	4	636	-98.309%
2025-06-23	3.4500	3.6900	3.4500	3.6900	+5.429%	2	636	-98.103%
2025-06-20	3.6500	3.7000	3.5000	3.5000	-10.256%	544	635	-98.000%
2025-06-18	3.7800	3.9000	3.7800	3.9000	-6.699%	2	680	-98.205%
2025-06-17	3.8800	4.1800	3.8800	4.1800	+17.746%	2	680	-98.325%
2025-06-13	3.7300	3.9700	3.5500	3.5500	-15.274%	12	680	-98.028%
2025-06-12	3.8900	4.1900	3.8900	4.1900	-4.556%	2	678	-98.329%
2025-06-11	4.2100	4.3900	4.2100	4.3900	-4.565%	2	677	-98.405%
2025-06-10	4.6000	4.6000	4.6000	4.6000	-0.862%	1	677	-98.478%
2025-06-09	4.4100	4.6400	4.4100	4.6400	-1.066%	2	677	-98.491%
2025-06-06	4.4200	4.6900	4.4200	4.6900	+9.070%	4	677	-98.507%
2025-06-05	3.9800	4.3000	3.9800	4.3000	+10.256%	3	677	-98.372%
2025-06-04	3.6900	3.9000	3.6900	3.9000	0.000%	18	677	-98.205%
2025-06-03	4.0500	4.0500	3.8700	3.9000	-3.704%	4	661	-98.205%
2025-06-02	3.8100	4.0500	3.8100	4.0500	+1.250%	12	662	-98.272%
2025-05-30	4.3800	4.4200	4.0000	4.0000	-12.473%	6	652	-98.250%
2025-05-29	4.0100	4.5700	4.0100	4.5700	-24.836%	7	652	-98.468%
2025-05-28	6.1000	6.4400	5.9400	6.0800	-0.816%	4	649	-98.849%
2025-05-27	5.8600	6.1800	5.8600	6.1300	-10.380%	4	649	-98.858%
2025-05-23	6.7200	6.8400	6.7200	6.8400	-5.394%	4	649	-98.977%
2025-05-22	7.1500	7.2300	7.1500	7.2300	-4.993%	2	649	-99.032%
2025-05-21	7.1600	7.6100	7.1600	7.6100	+3.256%	4	648	-99.080%
2025-05-20	7.3100	7.3700	7.3100	7.3700	-3.534%	2	648	-99.050%
2025-05-19	7.4700	7.6400	7.4700	7.6400	-3.169%	2	649	-99.084%
2025-05-16	7.8400	7.8900	7.8400	7.8900	-0.127%	4	649	-99.113%
2025-05-15	7.7600	7.9000	7.7000	7.9000	-5.728%	4	650	-99.114%
2025-05-14	8.2000	8.3800	8.2000	8.3800	+10.993%	2	649	-99.165%
2025-05-13	7.6000	7.7100	7.5500	7.5500	+8.011%	4	649	-99.073%
2025-05-12	6.1700	6.9900	6.1700	6.9900	+9.906%	40	649	-98.999%
2025-05-09	6.2200	6.3600	6.2200	6.3600	-9.272%	4	649	-98.899%
2025-05-08	6.5300	7.0100	6.5300	7.0100	+13.984%	4	649	-99.001%
2025-05-07	6.1300	6.1500	6.1300	6.1500	+5.308%	2	648	-98.862%
2025-05-06	5.7400	5.8400	5.7400	5.8400	-0.511%	2	648	-98.801%
2025-05-05	5.8700	5.9200	5.8100	5.8700	+2.622%	8	648	-98.807%
2025-05-02	5.6000	5.7200	5.6000	5.7200	+0.882%	4	654	-98.776%
2025-05-01	5.4200	5.6700	5.4200	5.6700	+11.395%	2	654	-98.765%
2025-04-30	4.8500	5.0900	4.8500	5.0900	-0.973%	2	654	-98.625%
2025-04-29	4.9000	5.1400	4.9000	5.1400	-4.104%	2	654	-98.638%
2025-04-28	5.4100	5.4100	5.1700	5.3600	+4.688%	81	654	-98.694%
2025-04-25	5.0800	5.1800	5.0800	5.1200	+8.936%	6	653	-98.633%
2025-04-24	4.6000	4.7800	4.6000	4.7000	+25.333%	10	655	-98.511%
2025-04-23	3.5400	3.7500	3.5400	3.7500	+36.364%	4	648	-98.133%
2025-04-22	2.5600	2.7500	2.5600	2.7500	+8.268%	2	647	-97.455%
2025-04-21	2.7100	2.7700	2.4200	2.5400	-25.074%	4	647	-97.244%
2025-04-17	3.2700	3.3900	3.2700	3.3900	-13.520%	2	648	-97.935%
2025-04-16	3.9000	3.9200	3.9000	3.9200	+8.889%	2	648	-98.214%
2025-04-14	3.7300	3.7300	3.6000	3.6000	-2.439%	2	648	-98.056%
2025-04-09	3.8000	3.8000	3.6900	3.6900	-8.889%	2	648	-98.103%
2025-04-08	4.0000	4.0500	4.0000	4.0500	-0.246%	15	647	-98.272%
2025-04-07	4.0600	4.0600	4.0600	4.0600	-18.800%	1	662	-98.276%
2025-04-04	5.0000	5.0000	5.0000	5.0000	-19.743%	4	662	-98.600%
2025-04-03	6.2100	6.2400	6.2100	6.2300	-27.305%	28	660	-98.876%
2025-03-28	8.5700	8.5700	8.5700	8.5700	-10.262%	58	632	-99.183%
2025-03-25	9.8000	10.0500	9.5500	9.5500	+9.896%	37	603	-99.267%
2025-03-21	8.6900	8.6900	8.6900	8.6900	-8.526%	58	611	-99.194%
2025-03-14	9.6000	9.6000	9.5000	9.5000	-4.618%	16	582	-99.263%
2025-03-11	10.5300	10.5300	9.9600	9.9600	+0.912%	10	580	-99.297%
2025-03-10	9.8700	9.8700	9.8700	9.8700	-12.655%	1	586	-99.291%
2025-03-07	11.3000	11.3000	11.3000	11.3000	-6.379%	44	586	-99.381%
2025-03-06	12.3500	12.3500	12.0700	12.0700	+9.827%	30	551	-99.420%
2025-03-04	12.5000	13.1600	10.9900	10.9900	-22.606%	77	551	-99.363%
2025-02-28	14.3400	15.2500	14.1600	14.2000	-1.045%	68	474	-99.507%
2025-02-27	15.0700	16.0000	14.0200	14.3500	-22.348%	804	479	-99.512%
2025-02-26	19.1500	19.5500	18.4800	18.4800	+5.299%	202	119	-99.621%
2025-02-24	18.5200	18.5200	17.5500	17.5500	-36.802%	116	139	-99.601%
2025-02-04	27.7700	27.7700	27.7700	27.7700	-8.410%	2	23	-99.748%
2025-01-27	30.3200	30.3200	30.3200	30.3200	+47.543%	39	23	-99.769%
2025-01-16	20.5500	20.5500	20.5500	20.5500	-20.962%	1	62	-99.659%
2025-01-02	26.0000	26.0000	26.0000	26.0000	-3.166%	1	62	-99.731%
2024-12-30	26.8500	26.8500	26.8500	26.8500	-8.048%	2	62	-99.739%
2024-12-27	29.2000	29.2000	29.2000	29.2000	-4.575%	8	62	-99.760%
2024-12-23	30.6000	30.6000	30.6000	30.6000	-8.108%	1	66	-99.771%
2024-12-20	33.3000	33.3000	33.3000	33.3000	+7.419%	5	67	-99.790%
2024-12-19	31.0000	31.0000	31.0000	31.0000	-11.429%	1	62	-99.774%
2024-12-17	34.7700	35.0000	34.7700	35.0000	-0.850%	2	62	-99.800%
2024-12-13	36.3200	36.3200	35.3000	35.3000	-1.452%	12	61	-99.802%
2024-12-09	35.8200	35.8200	35.8200	35.8200	-3.058%	39	58	-99.805%
2024-12-06	36.9200	36.9500	36.9200	36.9500	-1.493%	4	19	-99.811%
2024-12-04	35.0000	37.5100	34.7500	37.5100	+48.731%	16	19	-99.813%
2024-12-03	24.9000	25.2200	24.5700	25.2200	-2.248%	5	8	-99.722%
2024-12-02	25.8500	25.8500	25.8000	25.8000	+1.375%	10	5	-99.729%
2024-11-27	25.4500	25.4500	25.4500	25.4500	-8.288%	1	2	-99.725%
2024-11-21	27.7500	27.7500	27.7500	27.7500	+16.109%	1	1	-99.748%
2024-11-15	23.9000	23.9000	23.9000	23.9000	0.000%	2	1	-99.707%