Dark

CRM20261016C180
CRM Oct 16 2026 180.00 Call (CRM261016C00180000)
option OPRA

EOD

Sep 29, 2026

45.95-4.311%(-2.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.0600	48.0600	45.9500	45.9500	-4.311%	6	1,100	0.000%
2026-09-28	48.0200	48.0200	48.0200	48.0200	-15.636%	1	1,100	-4.311%
2026-09-25	56.9200	56.9200	56.9200	56.9200	-1.454%	1	1,101	-19.273%
2026-09-18	57.7600	57.7600	57.7600	57.7600	-10.864%	1	1,102	-20.447%
2026-09-17	65.2000	65.2000	64.8000	64.8000	-8.707%	2	1,102	-29.090%
2026-09-16	72.4200	72.4200	70.9800	70.9800	-10.004%	2	1,105	-35.263%
2026-09-15	78.8700	78.8700	78.8700	78.8700	+14.803%	2	1,150	-41.740%
2026-09-11	70.3000	70.3000	68.7000	68.7000	-1.829%	40	1,150	-33.115%
2026-09-09	69.9800	69.9800	69.9800	69.9800	+1.347%	1	1,156	-34.338%
2026-09-08	72.7600	72.7600	68.9500	69.0500	-14.021%	3	1,157	-33.454%
2026-09-04	80.1900	80.6400	79.0000	80.3100	-7.583%	18	1,169	-42.784%
2026-09-03	87.0800	87.5000	86.9000	86.9000	+11.253%	153	1,169	-47.123%
2026-09-02	78.1100	78.1100	78.1100	78.1100	-3.257%	2	1,170	-41.173%
2026-08-31	81.4800	81.4800	80.7400	80.7400	-0.957%	9	1,172	-43.089%
2026-08-28	81.5200	81.5200	81.5200	81.5200	+9.895%	1	1,173	-43.633%
2026-08-27	55.4200	74.1800	55.1500	74.1800	+146.855%	27	1,173	-38.056%
2026-08-26	28.7100	30.0500	28.6200	30.0500	-2.276%	24	1,177	+52.912%
2026-08-25	32.1300	32.5000	30.7500	30.7500	-10.818%	5	1,168	+49.431%
2026-08-24	37.7000	37.7000	34.4800	34.4800	+2.925%	15	1,171	+33.266%
2026-08-21	31.0700	34.2500	31.0700	33.5000	+4.296%	17	1,177	+37.164%
2026-08-20	30.1000	32.5300	29.0100	32.1200	+0.690%	32	1,175	+43.057%
2026-08-19	27.4800	32.6000	27.4800	31.9000	+26.889%	8	1,157	+44.044%
2026-08-18	24.8300	25.1400	24.8300	25.1400	+23.235%	7	1,156	+82.776%
2026-08-17	20.3700	20.4000	20.3700	20.4000	-18.498%	2	1,158	+125.245%
2026-08-14	25.6000	25.6000	25.0300	25.0300	-8.750%	11	1,158	+83.580%
2026-08-13	24.0500	27.5000	21.3000	27.4300	+24.062%	13	1,162	+67.517%
2026-08-12	22.2900	22.5500	22.0000	22.1100	-13.464%	40	1,161	+107.825%
2026-08-11	25.4500	26.1500	25.4500	25.5500	-1.351%	7	1,161	+79.843%
2026-08-10	21.5300	25.9000	21.5300	25.9000	+15.573%	24	1,161	+77.413%
2026-08-07	23.0000	23.2500	22.4100	22.4100	+16.719%	6	1,151	+105.042%
2026-08-06	18.8800	19.2000	18.5000	19.2000	-20.000%	185	1,152	+139.323%
2026-08-05	24.8100	24.8100	22.8600	24.0000	+6.667%	18	1,087	+91.458%
2026-08-04	17.9500	22.6600	17.9500	22.5000	+11.829%	31	1,083	+104.222%
2026-08-03	22.1000	25.0000	20.1200	20.1200	+7.766%	38	1,083	+128.380%
2026-07-31	17.0000	18.7000	17.0000	18.6700	+10.343%	10	1,076	+146.117%
2026-07-30	16.5800	17.3500	14.7500	16.9200	-26.435%	98	1,073	+171.572%
2026-07-29	19.5000	23.0000	18.9500	23.0000	+31.504%	133	1,026	+99.783%
2026-07-28	16.6500	19.5000	16.6500	17.4900	+23.604%	45	1,033	+162.722%
2026-07-27	12.1000	15.2000	12.1000	14.1500	+53.804%	326	1,048	+224.735%
2026-07-24	8.4500	9.2000	8.2500	9.2000	+32.374%	528	928	+399.457%
2026-07-23	8.0000	8.0000	6.4500	6.9500	-22.778%	26	610	+561.151%
2026-07-22	11.8100	11.8100	8.8500	9.0000	-28.401%	66	593	+410.556%
2026-07-21	13.0600	13.0600	11.7500	12.5700	-10.214%	16	578	+265.553%
2026-07-20	12.2000	15.0000	11.7000	14.0000	+9.890%	60	570	+228.214%
2026-07-17	13.2500	13.2500	12.7000	12.7400	-4.783%	14	561	+260.675%
2026-07-16	11.6200	14.6500	11.6200	13.3800	+21.196%	94	568	+243.423%
2026-07-15	13.4500	14.0000	11.0400	11.0400	-8.000%	65	531	+316.214%
2026-07-14	10.7300	13.1000	10.7300	12.0000	-3.226%	45	581	+282.917%
2026-07-13	10.9500	13.5000	10.9500	12.4000	+27.179%	82	578	+270.565%
2026-07-10	10.6000	11.0000	9.4000	9.7500	+3.175%	113	528	+371.282%
2026-07-09	9.1800	9.8000	9.1500	9.4500	-14.480%	71	487	+386.243%
2026-07-08	10.7500	11.2500	10.4500	11.0500	-13.672%	30	465	+315.837%
2026-07-07	12.6300	14.0100	12.3900	12.8000	+8.291%	139	450	+258.984%
2026-07-06	10.7000	11.8200	10.7000	11.8200	+1.285%	17	406	+288.748%
2026-07-02	11.2400	11.9000	11.2400	11.6700	+6.673%	12	408	+293.745%
2026-07-01	10.7500	11.4400	10.7500	10.9400	+40.256%	278	408	+320.018%
2026-06-30	8.0500	8.1000	7.3500	7.8000	-10.857%	49	288	+489.103%
2026-06-29	8.9000	9.4500	8.6000	8.7500	+3.062%	36	260	+425.143%
2026-06-26	8.0000	8.6100	8.0000	8.4900	+27.669%	44	233	+441.225%
2026-06-25	6.6500	6.6500	6.6500	6.6500	-15.287%	1	219	+590.977%
2026-06-24	8.1200	8.1200	7.8500	7.8500	+1.684%	3	219	+485.350%
2026-06-23	7.7000	8.3500	7.3100	7.7200	+15.224%	526	217	+495.207%
2026-06-22	7.0000	7.8000	6.4800	6.7000	-14.103%	30	123	+585.821%
2026-06-18	7.4800	7.8000	7.4800	7.8000	-16.488%	29	106	+489.103%
2026-06-17	10.6000	10.8000	9.3400	9.3400	-12.873%	52	106	+391.970%
2026-06-16	13.1000	13.1000	10.7200	10.7200	-18.972%	17	106	+328.638%
2026-06-15	13.8800	13.8800	13.2300	13.2300	-3.991%	21	96	+247.317%
2026-06-12	13.5000	13.7800	13.2800	13.7800	-1.360%	22	78	+233.454%
2026-06-11	14.3800	14.3800	13.3000	13.9700	-22.173%	21	65	+228.919%
2026-06-10	15.7700	17.9500	15.7700	17.9500	+0.560%	8	64	+155.989%
2026-06-09	18.8500	18.8500	16.4400	17.8500	-18.974%	7	62	+157.423%
2026-06-08	22.9100	22.9100	22.0300	22.0300	-11.062%	5	62	+108.579%
2026-06-05	24.2800	24.7700	24.2800	24.7700	-17.433%	5	61	+85.507%
2026-06-03	30.0000	30.0000	30.0000	30.0000	-9.366%	5	59	+53.167%
2026-06-02	35.1000	35.1000	33.1000	33.1000	-22.118%	12	54	+38.822%
2026-06-01	42.9300	43.0000	42.0200	42.5000	+51.246%	7	50	+8.118%
2026-05-29	21.9000	28.2500	21.7000	28.1000	+36.806%	28	46	+63.523%
2026-05-28	21.1500	21.7500	20.0000	20.5400	-0.773%	18	52	+123.710%
2026-05-27	22.9600	22.9600	20.7000	20.7000	-11.990%	54	64	+121.981%
2026-05-26	23.5200	23.5200	23.5200	23.5200	+2.039%	1	17	+95.366%
2026-05-22	23.0000	23.0500	21.3400	23.0500	+15.250%	5	16	+99.349%
2026-05-21	20.0000	20.0000	20.0000	20.0000	-13.978%	1	16	+129.750%
2026-05-19	22.5400	23.2500	22.4500	23.2500	+10.979%	20	16	+97.634%
2026-05-18	20.9500	20.9500	20.9500	20.9500	+26.586%	1	9	+119.332%
2026-05-14	16.6000	16.6000	16.5500	16.5500	+5.347%	2	9	+177.644%
2026-05-13	15.5500	15.7100	15.5500	15.7100	-19.436%	9	3	+192.489%
2026-05-12	19.5000	19.5000	19.5000	19.5000	-9.722%	1	3	+135.641%
2026-05-11	21.6100	21.6100	21.6000	21.6000	-8.007%	8	3	+112.731%
2026-05-08	21.5900	23.4900	21.5900	23.4800	0.000%	9	0	+95.698%