Dark

CRM20261016C200
CRM Oct 16 2026 200.00 Call (CRM261016C00200000)
option OPRA

EOD

Sep 29, 2026

26.93-10.383%(-3.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.4200	28.9800	25.9500	26.9300	-10.383%	6	2,042	0.000%
2026-09-28	26.8600	30.8700	25.7200	30.0500	-14.679%	20	2,041	-10.383%
2026-09-25	39.5300	39.5300	34.9500	35.2200	-14.098%	14	2,040	-23.538%
2026-09-24	39.0000	41.0000	39.0000	41.0000	-0.340%	11	2,044	-34.317%
2026-09-23	39.6300	41.1400	39.6300	41.1400	+20.433%	13	2,044	-34.541%
2026-09-22	35.5800	35.5800	32.3700	34.1600	-17.687%	51	2,044	-21.165%
2026-09-21	42.0000	42.0000	41.5000	41.5000	+2.799%	2	2,057	-35.108%
2026-09-18	44.9600	44.9600	39.5300	40.3700	-9.281%	9	2,056	-33.292%
2026-09-17	43.0000	46.0000	43.0000	44.5000	-14.407%	6	2,058	-39.483%
2026-09-16	53.8200	54.0500	51.2500	51.9900	-12.622%	61	2,060	-48.202%
2026-09-15	57.6500	62.2000	57.1600	59.5000	-1.343%	8	2,028	-54.739%
2026-09-14	54.0400	60.3100	54.0400	60.3100	+23.082%	12	2,031	-55.347%
2026-09-11	47.6500	49.9100	47.6500	49.0000	+9.302%	21	2,035	-45.041%
2026-09-10	44.3700	44.8300	44.3700	44.8300	-0.994%	6	2,043	-39.929%
2026-09-09	49.4500	50.1100	45.2800	45.2800	-7.686%	8	2,043	-40.526%
2026-09-08	54.6500	54.6500	47.4500	49.0500	-20.631%	47	2,045	-45.097%
2026-09-04	60.8000	62.1100	59.8900	61.8000	-5.287%	39	2,019	-56.424%
2026-09-03	66.9000	68.5200	65.2500	65.2500	+11.538%	16	2,019	-58.728%
2026-09-02	62.0000	63.0000	55.7300	58.5000	-2.662%	47	2,028	-53.966%
2026-09-01	59.5500	60.1000	57.0000	60.1000	-2.276%	100	2,052	-55.191%
2026-08-31	60.0000	62.7200	60.0000	61.5000	+5.670%	22	2,067	-56.211%
2026-08-28	58.7000	63.1300	58.2000	58.2000	+5.664%	92	2,061	-53.729%
2026-08-27	34.6500	55.0800	34.6500	55.0800	+226.884%	336	2,060	-51.107%
2026-08-26	15.1300	17.3500	15.1300	16.8500	-0.296%	207	2,197	+59.822%
2026-08-25	18.5000	18.9000	16.6100	16.9000	-15.458%	198	2,127	+59.349%
2026-08-24	18.1500	21.9400	18.1500	19.9900	+1.730%	143	2,270	+34.717%
2026-08-21	18.0000	21.1600	17.9400	19.6500	+4.800%	295	2,300	+37.048%
2026-08-20	17.6400	19.5000	17.6400	18.7500	-4.580%	841	2,381	+43.627%
2026-08-19	14.5000	20.0000	14.5000	19.6500	+48.302%	133	1,980	+37.048%
2026-08-18	12.7800	15.0300	12.7800	13.2500	+23.371%	396	1,942	+103.245%
2026-08-17	11.8500	12.1100	10.3000	10.7400	-18.636%	281	1,746	+150.745%
2026-08-14	17.7500	17.7500	13.1500	13.2000	-22.762%	297	1,790	+104.015%
2026-08-13	13.2900	17.6000	11.3500	17.0900	+43.013%	102	1,888	+57.578%
2026-08-12	12.3500	12.4000	11.7500	11.9500	-14.521%	128	1,865	+125.356%
2026-08-11	14.3000	15.8800	13.7800	13.9800	-4.898%	264	1,821	+92.632%
2026-08-10	13.1500	15.4200	13.1500	14.7000	+15.023%	189	1,744	+83.197%
2026-08-07	13.0000	14.2100	12.3500	12.7800	+22.885%	110	1,637	+110.720%
2026-08-06	9.6100	11.0500	9.6100	10.4000	-26.189%	31	1,601	+158.942%
2026-08-05	14.4000	15.1000	13.2500	14.0900	+4.370%	259	1,603	+91.128%
2026-08-04	10.0700	13.5500	10.0700	13.5000	+20.000%	90	1,663	+99.481%
2026-08-03	13.1000	14.6500	11.2500	11.2500	+9.649%	170	1,623	+139.378%
2026-07-31	8.2000	10.3800	8.2000	10.2600	+14.000%	220	1,511	+162.476%
2026-07-30	8.8000	9.5000	7.9000	9.0000	-31.298%	341	1,552	+199.222%
2026-07-29	10.9000	13.1000	10.9000	13.1000	+34.497%	60	1,318	+105.573%
2026-07-28	8.4900	11.0000	8.4900	9.7400	+33.425%	394	1,283	+176.489%
2026-07-27	6.2000	8.1000	6.2000	7.3000	+59.041%	296	1,063	+268.904%
2026-07-24	4.0000	4.5900	4.0000	4.5900	+35.799%	119	938	+486.710%
2026-07-23	3.9000	3.9000	3.1500	3.3800	-24.889%	35	948	+696.746%
2026-07-22	5.7500	5.7500	4.4000	4.5000	-29.688%	41	930	+498.444%
2026-07-21	7.0000	7.0500	6.2800	6.4000	-14.667%	38	923	+320.781%
2026-07-20	6.7000	8.3000	6.2200	7.5000	+7.296%	75	906	+259.067%
2026-07-17	7.3000	8.1000	6.7500	6.9900	-4.115%	121	848	+285.265%
2026-07-16	5.9900	8.0000	5.9900	7.2900	+23.980%	120	939	+269.410%
2026-07-15	6.8000	7.3300	5.8800	5.8800	-4.390%	100	902	+357.993%
2026-07-14	5.2500	7.3000	5.2500	6.1500	-11.765%	149	917	+337.886%
2026-07-13	5.5000	7.5000	5.5000	6.9700	+40.808%	138	864	+286.370%
2026-07-10	5.2000	5.4000	4.8000	4.9500	+4.873%	58	829	+444.040%
2026-07-09	4.4000	4.9500	4.4000	4.7200	-19.316%	89	828	+470.551%
2026-07-08	5.8900	5.8900	5.3000	5.8500	-13.971%	120	768	+360.342%
2026-07-07	6.8800	7.7000	6.7000	6.8000	+13.333%	150	870	+296.029%
2026-07-06	5.4500	6.4000	5.3500	6.0000	-4.000%	132	858	+348.833%
2026-07-02	4.8500	6.4000	4.8500	6.2500	+7.759%	278	768	+330.880%
2026-07-01	5.2500	6.2000	5.2500	5.8000	+48.338%	151	768	+364.310%
2026-06-30	3.9400	4.4000	3.7200	3.9100	-15.000%	58	807	+588.747%
2026-06-29	4.9000	5.1700	4.5300	4.6000	0.000%	126	768	+485.435%
2026-06-26	4.2800	4.6000	4.0000	4.6000	+31.429%	80	828	+485.435%
2026-06-25	3.3800	3.5000	3.3800	3.5000	-18.794%	3	830	+669.429%
2026-06-24	4.5500	4.5500	4.1500	4.3100	+1.891%	8	832	+524.826%
2026-06-23	4.2200	4.5500	4.0600	4.2300	+10.733%	21	831	+536.643%
2026-06-22	4.0000	4.0000	3.3400	3.8200	-6.829%	106	824	+604.974%
2026-06-18	4.3400	4.5200	4.0000	4.1000	-12.206%	80	642	+556.829%
2026-06-17	5.9500	5.9500	4.6700	4.6700	-26.224%	75	642	+476.660%
2026-06-16	7.3000	7.3000	6.1400	6.3300	-17.255%	132	642	+325.434%
2026-06-15	7.9500	8.7900	7.6000	7.6500	-4.613%	21	599	+252.026%
2026-06-12	7.1800	8.1300	7.0100	8.0200	-5.313%	81	590	+235.786%
2026-06-11	8.7600	9.0200	7.6500	8.4700	-12.228%	68	564	+217.946%
2026-06-10	9.5300	10.7100	9.5300	9.6500	-14.222%	13	515	+179.067%
2026-06-09	13.0800	13.0800	10.0000	11.2500	-23.365%	97	513	+139.378%
2026-06-08	14.1000	15.1500	14.0500	14.6800	-8.820%	51	484	+83.447%
2026-06-05	19.3000	19.3000	15.5800	16.1000	-8.000%	170	471	+67.267%
2026-06-04	20.0000	20.0400	17.5000	17.5000	-6.417%	83	463	+53.886%
2026-06-03	21.3500	21.3500	18.4000	18.7000	-23.361%	21	390	+44.011%
2026-06-02	25.0000	27.3000	22.0000	24.4000	-21.795%	29	385	+10.369%
2026-06-01	26.2000	31.2400	26.2000	31.2000	+67.203%	60	374	-13.686%
2026-05-29	13.8400	19.9000	13.8400	18.6600	+63.684%	47	361	+44.319%
2026-05-28	10.9900	13.7300	10.9900	11.4000	-16.484%	277	342	+136.228%
2026-05-27	15.2700	15.2700	13.6000	13.6500	-4.878%	5	126	+97.289%
2026-05-26	15.2100	15.2100	14.3500	14.3500	-0.347%	84	121	+87.666%
2026-05-22	16.0000	16.0000	14.4000	14.4000	+11.628%	3	146	+87.014%
2026-05-21	12.0000	13.1500	12.0000	12.9000	-7.857%	18	130	+108.760%
2026-05-20	14.0000	14.0000	14.0000	14.0000	-4.110%	2	130	+92.357%
2026-05-19	17.5000	17.5000	13.8500	14.6000	+0.690%	15	33	+84.452%
2026-05-18	13.2000	15.4500	13.2000	14.5000	+11.111%	106	33	+85.724%
2026-05-15	11.0000	13.0500	11.0000	13.0500	+24.880%	23	33	+106.360%
2026-05-14	10.1700	10.4500	10.0300	10.4500	+7.732%	4	32	+157.703%
2026-05-13	10.0700	10.0700	9.4500	9.7000	-17.727%	27	6	+177.629%
2026-05-12	11.7900	11.7900	11.7900	11.7900	-16.085%	1	6	+128.414%
2026-05-11	14.6500	14.6500	13.9900	14.0500	0.000%	6	6	+91.673%