Dark

CRM20261016C170
CRM Oct 16 2026 170.00 Call (CRM261016C00170000)
option OPRA

EOD

Sep 29, 2026

56.25-5.143%(-3.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	56.2500	56.2500	56.2500	56.2500	-5.143%	4	2,247	0.000%
2026-09-28	59.5300	59.5300	59.3000	59.3000	-14.083%	2	2,247	-5.143%
2026-09-23	67.5300	69.0200	67.3500	69.0200	+9.957%	24	2,247	-18.502%
2026-09-22	62.7700	62.7700	62.7700	62.7700	-12.025%	1	2,259	-10.387%
2026-09-18	70.2900	71.3500	70.2900	71.3500	-3.123%	10	2,260	-21.163%
2026-09-17	76.7000	76.7000	73.6500	73.6500	-10.727%	9	2,257	-23.625%
2026-09-16	86.2000	86.2000	81.1500	82.5000	-4.712%	18	2,257	-31.818%
2026-09-14	83.5500	86.5800	83.5500	86.5800	+10.153%	17	2,270	-35.031%
2026-09-11	77.8300	78.6000	77.8300	78.6000	+6.997%	16	2,270	-28.435%
2026-09-10	72.7500	77.0500	72.7500	73.4600	-3.087%	17	2,285	-23.428%
2026-09-09	78.7700	78.7700	74.9800	75.8000	-4.654%	7	2,293	-25.792%
2026-09-08	81.5400	81.5400	79.0000	79.5000	-11.361%	22	2,290	-29.245%
2026-09-04	89.0000	90.3500	89.0000	89.6900	+4.291%	5	2,297	-37.284%
2026-09-02	85.0500	86.0000	85.0500	86.0000	-1.737%	2	2,297	-34.593%
2026-08-28	89.9000	90.3500	87.5200	87.5200	+15.614%	4	2,298	-35.729%
2026-08-27	64.9900	76.5500	64.9900	75.7000	+107.397%	15	2,299	-25.694%
2026-08-26	37.7100	37.7100	36.5000	36.5000	-9.317%	3	2,308	+54.110%
2026-08-25	40.4500	40.4500	40.2500	40.2500	-8.998%	5	2,310	+39.752%
2026-08-24	43.1500	44.2300	43.1500	44.2300	+6.578%	3	2,313	+27.176%
2026-08-21	40.9700	43.0000	40.9700	41.5000	+2.217%	4	2,314	+35.542%
2026-08-20	40.6000	40.6000	40.6000	40.6000	+0.222%	14	2,315	+38.547%
2026-08-19	34.5300	41.2000	34.5300	40.5100	+21.579%	9	2,329	+38.855%
2026-08-18	33.2500	33.3200	31.7500	33.3200	+23.316%	9	2,332	+68.818%
2026-08-17	27.2400	27.2400	27.0200	27.0200	-15.747%	5	2,339	+108.179%
2026-08-14	32.2000	32.2200	31.7300	32.0700	-7.499%	9	2,341	+75.398%
2026-08-13	31.1100	36.8000	29.2900	34.6700	+21.224%	10	2,339	+62.244%
2026-08-12	28.4700	28.6000	28.4700	28.6000	-14.371%	3	2,333	+96.678%
2026-08-10	31.3800	33.4000	31.3800	33.4000	+8.972%	2	2,332	+68.413%
2026-08-07	29.5900	30.6500	29.5900	30.6500	+24.139%	16	2,333	+83.524%
2026-08-06	24.5700	24.6900	24.5700	24.6900	-17.700%	2	2,344	+127.825%
2026-08-05	31.4000	31.8000	29.3200	30.0000	+3.806%	18	2,345	+87.500%
2026-08-04	27.6900	28.9000	27.6900	28.9000	+11.712%	5	2,342	+94.637%
2026-08-03	31.0000	31.0000	25.8700	25.8700	+6.025%	9	2,343	+117.433%
2026-07-31	23.4500	24.4000	23.4500	24.4000	-12.607%	26	2,340	+130.533%
2026-07-29	25.0000	28.2000	25.0000	27.9200	+16.333%	18	2,322	+101.468%
2026-07-28	21.5500	24.7400	21.5500	24.0000	+30.435%	18	2,325	+134.375%
2026-07-27	15.2000	19.8000	15.2000	18.4000	+44.314%	17	2,329	+205.707%
2026-07-24	11.7500	12.7500	11.6000	12.7500	+30.102%	25	2,330	+341.176%
2026-07-23	11.2700	11.2700	9.5000	9.8000	-23.735%	15	2,324	+473.980%
2026-07-22	14.8500	14.9000	12.4500	12.8500	-22.730%	22	2,319	+337.743%
2026-07-21	17.6000	17.6000	16.1700	16.6300	-10.495%	10	2,322	+238.244%
2026-07-20	16.5000	19.0000	15.9200	18.5800	+6.476%	14	2,320	+202.745%
2026-07-17	19.3500	19.5800	16.8000	17.4500	-2.076%	14	2,327	+222.350%
2026-07-16	15.4200	19.1200	15.4200	17.8200	+17.237%	35	2,324	+215.657%
2026-07-15	16.8100	17.1500	15.2000	15.2000	-5.707%	11	2,333	+270.066%
2026-07-14	13.5800	17.4500	13.5800	16.1200	-7.728%	72	2,328	+248.945%
2026-07-13	15.0000	18.1500	14.7000	17.4700	+31.849%	106	2,315	+221.981%
2026-07-10	13.2000	13.3700	12.7600	13.2500	+2.713%	26	2,266	+324.528%
2026-07-09	11.7500	13.2500	11.7500	12.9000	-12.542%	26	2,259	+336.047%
2026-07-08	15.6000	15.6000	14.0000	14.7500	-13.388%	1,449	2,243	+281.356%
2026-07-07	17.9900	18.7500	16.6600	17.0300	+13.006%	134	823	+230.299%
2026-07-06	14.4000	15.8000	13.5000	15.0700	-3.211%	29	810	+273.258%
2026-07-02	13.1500	15.5700	13.1500	15.5700	+3.249%	21	792	+261.272%
2026-07-01	13.7000	15.5100	13.7000	15.0800	+35.612%	525	792	+273.011%
2026-06-30	10.5000	11.1200	10.3500	11.1200	-7.333%	30	337	+405.845%
2026-06-29	12.8000	13.5000	11.8000	12.0000	-0.826%	123	330	+368.750%
2026-06-26	10.1300	12.1000	10.1300	12.1000	+34.444%	79	227	+364.876%
2026-06-25	9.1500	9.1500	9.0000	9.0000	-13.462%	23	222	+525.000%
2026-06-24	12.0000	12.0800	10.4000	10.4000	-1.887%	32	202	+440.865%
2026-06-23	10.4700	11.1500	10.0000	10.6000	+10.995%	352	206	+430.660%
2026-06-22	10.0000	10.2200	8.5500	9.5500	-10.075%	314	360	+489.005%
2026-06-18	10.1000	10.6200	10.1000	10.6200	-7.652%	8	66	+429.661%
2026-06-17	13.4900	13.8500	11.5000	11.5000	-19.128%	16	66	+389.130%
2026-06-16	17.5000	17.5000	14.2200	14.2200	-15.608%	13	66	+295.570%
2026-06-15	17.0000	18.3000	16.8500	16.8500	0.000%	10	63	+233.828%
2026-06-12	15.5500	16.8500	15.2100	16.8500	-8.672%	9	53	+233.828%
2026-06-11	17.7000	18.4500	17.7000	18.4500	-10.000%	4	47	+204.878%
2026-06-10	22.2000	22.2000	20.5000	20.5000	-6.818%	24	44	+174.390%
2026-06-09	26.6400	26.6400	22.0000	22.0000	-35.294%	3	27	+155.682%
2026-06-03	34.0000	34.0000	34.0000	34.0000	-13.662%	1	24	+65.441%
2026-06-02	40.7500	40.7500	39.3800	39.3800	-20.380%	11	24	+42.839%
2026-06-01	47.5000	49.5000	46.2000	49.4600	+70.552%	4	20	+13.728%
2026-05-27	29.0000	29.0000	29.0000	29.0000	+4.845%	1	19	+93.966%
2026-05-22	27.0500	29.5000	27.0500	27.6600	+14.250%	12	23	+103.362%
2026-05-21	22.6600	25.5000	22.6600	24.2100	-13.288%	18	10	+132.342%
2026-05-19	31.9200	31.9500	27.9200	27.9200	+11.014%	4	10	+101.468%
2026-05-18	24.2500	25.1500	24.2500	25.1500	+2.028%	2	10	+123.658%
2026-05-15	23.5100	24.6500	23.5100	24.6500	+28.586%	2	10	+128.195%
2026-05-13	20.4500	20.4500	19.1700	19.1700	-14.267%	8	10	+193.427%
2026-05-12	24.0000	24.0000	22.3600	22.3600	0.000%	2	0	+151.565%