Dark

CRM20261016C185
CRM Oct 16 2026 185.00 Call (CRM261016C00185000)
option OPRA

EOD

Sep 29, 2026

40.12-9.579%(-4.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.4000	43.4000	40.1200	40.1200	-9.579%	5	1,128	0.000%
2026-09-28	44.3700	44.3700	44.3700	44.3700	-10.742%	25	1,133	-9.579%
2026-09-25	52.0000	53.0000	49.7100	49.7100	-7.996%	30	1,145	-19.292%
2026-09-23	55.0000	55.0000	54.0300	54.0300	+14.689%	26	1,173	-25.745%
2026-09-22	47.0300	47.1100	46.5300	47.1100	-14.033%	4	1,198	-14.838%
2026-09-21	54.9700	54.9700	54.8000	54.8000	-2.664%	5	1,202	-26.788%
2026-09-18	56.3000	56.3000	56.3000	56.3000	-5.171%	2	1,204	-28.739%
2026-09-17	59.6200	59.6200	59.3700	59.3700	-9.813%	7	1,204	-32.424%
2026-09-16	65.8300	65.8300	65.8300	65.8300	-15.211%	50	1,219	-39.055%
2026-09-15	77.6400	77.6400	77.6400	77.6400	+17.334%	1	1,184	-48.326%
2026-09-08	65.0000	66.1700	63.0200	66.1700	-13.594%	4	1,183	-39.368%
2026-09-04	76.6200	76.6200	76.5800	76.5800	-7.802%	100	1,106	-47.610%
2026-09-03	81.9500	83.0600	81.9500	83.0600	+10.540%	2	1,106	-51.698%
2026-08-28	76.4800	76.4800	75.1400	75.1400	+7.343%	5	1,106	-46.606%
2026-08-27	50.2800	70.0000	50.2800	70.0000	+180.899%	106	1,106	-42.686%
2026-08-26	23.2000	25.3000	23.2000	24.9200	-8.450%	9	1,103	+60.995%
2026-08-25	28.5000	28.5000	26.4000	27.2200	-11.652%	19	1,096	+47.392%
2026-08-24	32.7500	33.7400	30.8100	30.8100	+5.010%	15	1,095	+30.217%
2026-08-21	28.9300	30.5500	28.9300	29.3400	+2.875%	34	1,090	+36.742%
2026-08-20	27.5000	28.5200	27.5000	28.5200	+0.070%	39	1,116	+40.673%
2026-08-19	23.5000	28.8200	23.5000	28.5000	+33.803%	11	1,118	+40.772%
2026-08-18	21.4000	21.4000	21.1400	21.3000	+21.368%	3	1,124	+88.357%
2026-08-17	17.5300	18.0100	17.0000	17.5500	-18.372%	11	1,124	+128.604%
2026-08-14	23.4100	23.4100	21.5000	21.5000	-12.602%	44	1,124	+86.605%
2026-08-13	20.7100	24.6000	19.9000	24.6000	+27.263%	5	1,121	+63.089%
2026-08-12	19.4700	19.4700	19.1200	19.3300	-12.136%	4	1,121	+107.553%
2026-08-11	22.7100	22.7100	22.0000	22.0000	-5.213%	3	1,125	+82.364%
2026-08-10	19.4300	23.2100	19.4300	23.2100	+18.782%	20	1,124	+72.857%
2026-08-07	19.8000	21.2000	19.5400	19.5400	+12.948%	11	1,133	+105.322%
2026-08-06	15.7500	17.3000	15.7500	17.3000	-17.619%	20	1,132	+131.908%
2026-08-05	21.9500	22.0100	19.8500	21.0000	+10.236%	6	1,130	+91.048%
2026-08-04	17.0000	19.6700	17.0000	19.0500	+9.357%	19	1,128	+110.604%
2026-08-03	19.6800	21.2500	17.4200	17.4200	+7.465%	60	1,127	+130.310%
2026-07-31	13.4500	16.3400	13.4500	16.2100	+14.477%	33	1,105	+147.502%
2026-07-30	13.9500	15.6200	12.6500	14.1600	-28.916%	12	1,089	+183.333%
2026-07-29	15.6900	20.0600	15.6900	19.9200	+28.932%	89	1,089	+101.406%
2026-07-28	14.1000	16.8000	14.1000	15.4500	+21.176%	77	1,087	+159.676%
2026-07-27	9.1000	12.7500	9.1000	12.7500	+68.874%	46	1,066	+214.667%
2026-07-24	7.1500	7.7000	6.9500	7.5500	+32.456%	32	1,052	+431.391%
2026-07-23	8.4000	8.4000	5.7000	5.7000	-25.099%	14	1,033	+603.860%
2026-07-22	7.8000	7.8300	7.5000	7.6100	-27.177%	29	1,031	+427.201%
2026-07-21	10.5000	10.5000	10.4500	10.4500	-12.917%	2	1,010	+283.923%
2026-07-20	10.0700	12.0000	10.0700	12.0000	+6.195%	28	1,010	+234.333%
2026-07-17	12.5000	12.5000	10.6700	11.3000	-3.830%	5	1,010	+255.044%
2026-07-16	9.4400	12.0500	9.4400	11.7500	+21.762%	13	1,008	+241.447%
2026-07-15	9.6500	9.6500	9.6500	9.6500	-13.063%	1	998	+315.751%
2026-07-14	10.1500	11.1000	10.1400	11.1000	-1.421%	5	997	+261.441%
2026-07-13	9.5100	11.2600	9.5100	11.2600	+40.224%	11	996	+256.306%
2026-07-10	8.0300	8.0300	8.0300	8.0300	+1.006%	2	994	+399.626%
2026-07-09	7.0500	8.1700	7.0500	7.9500	-18.041%	89	993	+404.654%
2026-07-08	9.6100	9.7500	8.9500	9.7000	-13.393%	91	937	+313.608%
2026-07-07	11.2000	11.9000	10.8000	11.2000	+17.032%	913	924	+258.214%
2026-07-06	8.7500	10.0000	8.7500	9.5700	-6.452%	12	113	+319.227%
2026-07-02	9.6000	10.5000	9.6000	10.2300	+5.573%	32	108	+292.180%
2026-07-01	8.4000	9.7500	8.4000	9.6900	+42.710%	16	108	+314.035%
2026-06-30	6.3000	6.7900	6.3000	6.7900	-7.619%	4	99	+490.869%
2026-06-29	8.0500	8.5800	7.3500	7.3500	+0.685%	4	98	+445.850%
2026-06-26	7.2000	7.3000	7.1500	7.3000	+32.727%	14	95	+449.589%
2026-06-25	5.1500	5.6000	5.1500	5.5000	-17.910%	16	95	+629.455%
2026-06-24	7.1700	7.1700	6.7000	6.7000	+7.200%	4	89	+498.806%
2026-06-23	6.2500	6.2500	6.2500	6.2500	+8.696%	1	91	+541.920%
2026-06-22	5.6400	5.7500	5.6400	5.7500	-16.667%	7	92	+597.739%
2026-06-18	6.5700	6.9000	6.5700	6.9000	-3.497%	5	85	+481.449%
2026-06-17	8.5000	8.5000	7.1500	7.1500	-28.500%	3	85	+461.119%
2026-06-16	10.8000	10.8000	10.0000	10.0000	-14.530%	2	85	+301.200%
2026-06-12	11.6200	11.7300	11.6200	11.7000	+4.093%	6	83	+242.906%
2026-06-11	12.0500	12.0500	11.2400	11.2400	-29.881%	13	79	+256.940%
2026-06-09	18.2000	18.7100	15.7200	16.0300	-21.422%	12	73	+150.281%
2026-06-08	20.5000	21.7000	19.8000	20.4000	-8.602%	41	77	+96.667%
2026-06-05	23.5900	23.5900	22.0000	22.3200	-7.232%	12	54	+79.749%
2026-06-04	26.0500	26.0700	24.0600	24.0600	-9.413%	6	48	+66.750%
2026-06-03	26.5600	26.5600	26.5600	26.5600	-16.896%	1	46	+51.054%
2026-06-02	31.5800	31.9600	31.5800	31.9600	-11.859%	6	45	+25.532%
2026-06-01	33.0000	36.2600	33.0000	36.2600	+38.186%	10	51	+10.645%
2026-05-29	19.8000	26.2800	19.8000	26.2400	+69.400%	9	48	+52.896%
2026-05-28	15.4900	15.4900	15.4900	15.4900	-29.623%	1	47	+159.006%
2026-05-27	21.2900	22.0100	21.2900	22.0100	+6.948%	2	47	+82.281%
2026-05-26	20.5800	20.5800	20.5800	20.5800	+14.652%	1	45	+94.947%
2026-05-21	18.0000	18.0000	17.9500	17.9500	0.000%	2	46	+123.510%
2026-05-20	17.5000	17.9500	17.5000	17.9500	-11.576%	5	44	+123.510%
2026-05-19	24.1300	24.1300	20.3000	20.3000	+16.199%	4	43	+97.635%
2026-05-15	17.4700	17.4700	17.4700	17.4700	+18.041%	1	43	+129.651%
2026-05-14	15.0000	15.3000	14.7500	14.8000	+6.859%	9	42	+171.081%
2026-05-13	14.5000	14.5000	13.8400	13.8500	-13.707%	34	3	+189.675%
2026-05-12	17.7500	17.7500	16.0000	16.0500	-17.311%	7	3	+149.969%
2026-05-11	19.4100	19.4800	19.4100	19.4100	-7.879%	4	3	+106.698%
2026-05-08	19.7800	21.0800	19.7800	21.0700	0.000%	6	0	+90.413%