Dark

CRM20261016C190
CRM Oct 16 2026 190.00 Call (CRM261016C00190000)
option OPRA

EOD

Sep 29, 2026

38.53-2.702%(-1.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.5000	38.5300	34.5000	38.5300	-2.702%	7	654	0.000%
2026-09-28	39.6000	39.6000	39.6000	39.6000	-11.902%	3	654	-2.702%
2026-09-25	47.3000	47.3000	44.9500	44.9500	+4.196%	13	654	-14.283%
2026-09-22	43.1400	43.1400	43.1400	43.1400	-20.888%	1	663	-10.686%
2026-09-17	55.3000	55.3000	54.3000	54.5300	-16.570%	4	663	-29.342%
2026-09-16	62.8200	65.5500	62.8200	65.3600	-2.810%	21	647	-41.050%
2026-09-15	69.5000	71.5100	67.2500	67.2500	-4.243%	43	685	-42.706%
2026-09-14	70.2300	70.2300	70.2300	70.2300	+18.752%	1	669	-45.137%
2026-09-11	59.3100	59.4100	59.1400	59.1400	+7.196%	3	670	-34.850%
2026-09-09	61.4700	61.4700	55.1700	55.1700	-7.665%	4	671	-30.161%
2026-09-08	58.9500	59.7500	58.9500	59.7500	-16.806%	2	673	-35.515%
2026-09-04	70.7400	71.8300	69.8400	71.8200	-5.748%	18	673	-46.352%
2026-09-03	76.2000	76.2000	76.2000	76.2000	+12.555%	1	673	-49.436%
2026-09-02	68.3700	68.3700	67.0600	67.7000	-6.518%	66	673	-43.087%
2026-09-01	72.4200	72.4200	72.4200	72.4200	-0.014%	1	647	-46.796%
2026-08-31	71.7800	72.4300	71.5200	72.4300	+2.490%	4	648	-46.804%
2026-08-28	70.6700	70.6700	70.6700	70.6700	+12.353%	1	649	-45.479%
2026-08-27	46.0000	62.9000	46.0000	62.9000	+177.093%	59	649	-38.744%
2026-08-26	21.8500	22.7000	21.2500	22.7000	-3.773%	23	652	+69.736%
2026-08-25	24.2000	25.0000	23.5900	23.5900	-12.468%	5	667	+63.332%
2026-08-24	27.1500	28.4500	26.3000	26.9500	+3.059%	45	668	+42.968%
2026-08-21	25.9500	27.4900	25.2700	26.1500	+5.105%	30	684	+47.342%
2026-08-20	24.3600	25.0100	24.2000	24.8800	-2.009%	8	686	+54.863%
2026-08-19	21.9700	25.7000	21.9700	25.3900	+31.079%	34	685	+51.753%
2026-08-18	16.6400	19.3800	16.6400	19.3700	+27.016%	14	715	+98.916%
2026-08-17	15.4000	16.2600	14.7500	15.2500	-16.209%	42	719	+152.656%
2026-08-14	23.6100	24.3500	18.2000	18.2000	-19.469%	40	685	+111.703%
2026-08-13	18.2000	22.6000	17.0000	22.6000	+34.444%	55	694	+70.487%
2026-08-12	18.0000	18.0000	16.0000	16.8100	-11.573%	21	738	+129.209%
2026-08-11	20.1200	20.1200	19.0100	19.0100	-5.891%	3	736	+102.683%
2026-08-10	17.2300	20.3000	17.2300	20.2000	+13.995%	27	735	+90.743%
2026-08-07	18.0600	18.5300	17.2000	17.7200	+24.789%	16	733	+117.438%
2026-08-06	13.8700	14.6700	13.3100	14.2000	-22.404%	40	734	+171.338%
2026-08-05	18.8000	19.5000	17.5000	18.3000	+5.476%	38	715	+110.546%
2026-08-04	13.4200	17.9000	13.4200	17.3500	+10.159%	40	694	+122.075%
2026-08-03	17.7000	18.9000	15.4300	15.7500	+12.742%	64	692	+144.635%
2026-07-31	13.0500	13.9700	13.0500	13.9700	+13.762%	24	646	+175.805%
2026-07-30	12.0000	12.2800	11.6000	12.2800	-27.337%	20	637	+213.762%
2026-07-29	15.0000	17.4500	15.0000	16.9000	+31.008%	132	643	+127.988%
2026-07-28	12.3500	14.1700	12.3500	12.9000	+30.303%	73	631	+198.682%
2026-07-27	7.3500	10.8100	7.3500	9.9000	+48.426%	84	597	+289.192%
2026-07-24	6.0000	6.6700	5.5000	6.6700	+36.122%	16	539	+477.661%
2026-07-23	5.1000	5.1000	4.6000	4.9000	-24.615%	35	539	+686.327%
2026-07-22	8.9500	8.9500	6.5000	6.5000	-27.778%	16	526	+492.769%
2026-07-21	9.5000	9.6100	9.0000	9.0000	-13.043%	4	516	+328.111%
2026-07-20	8.4000	11.3000	8.3200	10.3500	+6.811%	39	519	+272.271%
2026-07-17	9.5500	9.6900	9.4500	9.6900	-6.827%	6	496	+297.626%
2026-07-16	9.5000	10.4000	9.4500	10.4000	+26.675%	135	498	+270.481%
2026-07-15	9.5800	10.3000	7.9000	8.2100	-18.308%	72	577	+369.306%
2026-07-14	7.2000	10.0500	7.2000	10.0500	+8.181%	6	532	+283.383%
2026-07-13	8.5000	10.2000	8.0000	9.2900	+35.620%	48	531	+314.747%
2026-07-10	6.8500	6.8500	6.8500	6.8500	0.000%	1	537	+462.482%
2026-07-09	5.7000	6.9000	5.7000	6.8500	-14.907%	7	537	+462.482%
2026-07-08	7.5000	8.1500	7.5000	8.0500	-19.980%	41	532	+378.634%
2026-07-07	9.0500	10.5000	8.8100	10.0600	+21.644%	103	544	+283.002%
2026-07-06	8.5200	8.5200	8.2700	8.2700	+0.854%	15	537	+365.901%
2026-07-02	8.3000	8.7500	8.1000	8.2000	+4.459%	30	529	+369.878%
2026-07-01	7.8500	8.3200	7.8000	7.8500	+31.933%	35	529	+390.828%
2026-06-30	5.7700	5.9500	5.7700	5.9500	-6.299%	15	522	+547.563%
2026-06-29	6.8400	6.8400	6.3000	6.3500	+5.833%	26	530	+506.772%
2026-06-26	5.7000	6.0000	5.7000	6.0000	+25.000%	3	527	+542.167%
2026-06-25	5.0200	5.0400	4.8000	4.8000	-15.044%	6	527	+702.708%
2026-06-23	5.6500	5.8500	5.4400	5.6500	+14.141%	13	524	+581.947%
2026-06-22	5.1600	5.1600	4.6500	4.9500	-14.211%	19	520	+678.384%
2026-06-18	5.5000	5.9500	5.5000	5.7700	-8.413%	20	299	+567.764%
2026-06-17	7.8000	7.8000	6.3000	6.3000	-23.171%	628	299	+511.587%
2026-06-16	9.5000	9.5000	8.1000	8.2000	-26.126%	162	299	+369.878%
2026-06-15	11.1000	11.1000	11.1000	11.1000	+13.846%	1	158	+247.117%
2026-06-11	11.2500	11.2500	9.7500	9.7500	-24.419%	15	157	+295.179%
2026-06-10	12.4000	14.2500	12.0000	12.9000	-10.105%	99	145	+198.682%
2026-06-09	16.3500	16.3500	13.0000	14.3500	-18.927%	32	124	+168.502%
2026-06-08	18.7800	18.8500	17.6000	17.7000	-12.376%	21	97	+117.684%
2026-06-05	19.4000	20.2000	19.4000	20.2000	-7.551%	12	85	+90.743%
2026-06-04	24.0000	24.5000	21.2000	21.8500	-2.932%	21	79	+76.339%
2026-06-03	24.2000	24.2000	22.5100	22.5100	-16.164%	39	78	+71.168%
2026-06-02	26.8500	26.8500	26.8500	26.8500	-25.417%	1	66	+43.501%
2026-06-01	32.8200	36.7000	32.8100	36.0000	+47.965%	42	65	+7.028%
2026-05-29	19.5000	24.3300	19.5000	24.3300	+65.061%	89	83	+58.364%
2026-05-28	14.5500	17.0000	13.5000	14.7400	-12.366%	67	80	+161.398%
2026-05-27	19.2500	19.7100	16.7000	16.8200	-9.032%	27	57	+129.073%
2026-05-26	19.0000	19.3000	18.3800	18.4900	+4.463%	5	44	+108.383%
2026-05-22	19.2500	19.2500	17.7000	17.7000	+9.598%	9	36	+117.684%
2026-05-21	15.7100	16.2000	15.7100	16.1500	-4.720%	8	34	+138.576%
2026-05-20	16.9500	16.9500	16.9500	16.9500	-8.871%	2	34	+127.316%
2026-05-19	22.4500	22.4500	18.6000	18.6000	+18.698%	12	20	+107.151%
2026-05-18	15.6700	15.6700	15.6700	15.6700	-1.447%	4	20	+145.884%
2026-05-15	14.5800	16.0000	14.5800	15.9000	+20.000%	17	20	+142.327%
2026-05-14	13.8000	13.8000	12.9000	13.2500	+7.724%	18	14	+190.792%
2026-05-13	12.5600	12.5600	12.3000	12.3000	-16.779%	2	0	+213.252%
2026-05-12	14.7800	14.7800	14.7800	14.7800	0.000%	1	0	+160.690%