Dark

CRM20261016C210
CRM Oct 16 2026 210.00 Call (CRM261016C00210000)
option OPRA

EOD

Sep 29, 2026

20.05-6.744%(-1.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.1000	20.9700	17.3500	20.0500	-6.744%	6	913	0.000%
2026-09-28	18.4400	21.6000	16.1500	21.5000	-17.403%	9	917	-6.744%
2026-09-25	27.0600	27.0600	26.0300	26.0300	-15.156%	41	923	-22.973%
2026-09-24	30.6800	30.6800	30.6800	30.6800	+3.474%	23	914	-34.648%
2026-09-23	29.1600	31.5000	29.1600	29.6500	+14.038%	29	918	-32.378%
2026-09-22	25.3300	26.0000	23.0500	26.0000	-13.043%	24	944	-22.885%
2026-09-21	30.0600	30.0600	29.8300	29.9000	-0.333%	7	956	-32.943%
2026-09-18	32.5000	32.5000	30.0000	30.0000	-14.894%	30	957	-33.167%
2026-09-17	36.9200	36.9200	34.0000	35.2500	-19.832%	66	973	-43.121%
2026-09-16	43.7300	44.8000	43.7200	43.9700	-8.908%	16	1,005	-54.401%
2026-09-15	48.1500	52.4200	48.1500	48.2700	-4.321%	6	994	-58.463%
2026-09-14	45.4100	50.5000	45.4100	50.4500	+25.000%	21	992	-60.258%
2026-09-11	39.8000	40.6300	38.8000	40.3600	+13.212%	5	988	-50.322%
2026-09-10	40.0000	40.3900	35.6500	35.6500	-3.518%	30	990	-43.759%
2026-09-09	42.0800	42.4000	36.9500	36.9500	-4.026%	35	1,006	-45.737%
2026-09-08	43.7500	43.7500	38.5000	38.5000	-25.690%	40	1,019	-47.922%
2026-09-04	52.2000	53.1500	50.4500	51.8100	-7.647%	49	1,028	-61.301%
2026-09-03	54.2300	60.0000	53.2000	56.1000	+13.678%	62	1,028	-64.260%
2026-09-02	55.4800	55.4800	45.8500	49.3500	-1.300%	56	1,049	-59.372%
2026-09-01	47.7500	51.9100	47.7500	50.0000	-3.195%	33	1,039	-59.900%
2026-08-31	48.2800	53.3700	48.2800	51.6500	+2.786%	174	1,047	-61.181%
2026-08-28	45.8300	54.7500	45.8300	50.2500	+10.805%	180	977	-60.100%
2026-08-27	30.0000	45.3500	27.3500	45.3500	+259.921%	413	1,014	-55.788%
2026-08-26	10.1000	12.6000	10.1000	12.6000	+0.800%	221	1,057	+59.127%
2026-08-25	14.5000	14.5000	12.3400	12.5000	-14.676%	261	975	+60.400%
2026-08-24	14.3500	16.8000	14.3500	14.6500	-2.007%	141	880	+36.860%
2026-08-21	13.3400	15.6400	12.7500	14.9500	+15.891%	150	857	+34.114%
2026-08-20	13.5400	14.4000	12.9000	12.9000	-8.575%	46	824	+55.426%
2026-08-19	10.6100	14.7900	10.6100	14.1100	+48.370%	80	824	+42.098%
2026-08-18	8.5700	10.7500	8.5700	9.5100	+25.132%	115	812	+110.831%
2026-08-17	8.2200	8.2200	7.3500	7.6000	-19.149%	18	772	+163.816%
2026-08-14	13.2000	13.2000	9.4000	9.4000	-27.692%	19	764	+113.298%
2026-08-13	9.5900	13.2500	8.1500	13.0000	+52.047%	88	763	+54.231%
2026-08-12	8.7500	9.7000	8.3300	8.5500	-18.182%	40	765	+134.503%
2026-08-11	10.7600	11.6600	10.2500	10.4500	-4.653%	79	747	+91.866%
2026-08-10	8.7300	11.2500	8.7300	10.9600	+13.811%	106	726	+82.938%
2026-08-07	9.5000	9.6300	9.0500	9.6300	+25.882%	16	705	+108.204%
2026-08-06	7.8700	7.8700	7.2800	7.6500	-27.350%	45	707	+162.092%
2026-08-05	11.4000	11.7000	9.6000	10.5300	+4.257%	73	700	+90.408%
2026-08-04	7.0700	10.1000	7.0700	10.1000	+18.129%	77	676	+98.515%
2026-08-03	9.3000	10.9900	8.5000	8.5500	+11.039%	340	661	+134.503%
2026-07-31	7.5500	7.7000	7.4000	7.7000	+14.074%	7	479	+160.390%
2026-07-30	4.7500	6.8000	4.7500	6.7500	-27.807%	34	475	+197.037%
2026-07-29	7.5000	9.6800	7.5000	9.3500	+33.954%	73	460	+114.439%
2026-07-28	5.7000	8.0000	5.7000	6.9800	+29.259%	65	402	+187.249%
2026-07-27	4.4300	5.7000	4.4300	5.4000	+73.633%	61	350	+271.296%
2026-07-24	2.8500	3.1100	2.8500	3.1100	+38.222%	28	327	+544.695%
2026-07-23	2.9800	2.9900	2.2500	2.2500	-29.688%	26	315	+791.111%
2026-07-22	4.2000	4.2000	3.1400	3.2000	-33.747%	28	304	+526.563%
2026-07-21	4.3500	4.8300	4.3500	4.8300	-12.658%	40	293	+315.114%
2026-07-20	4.5000	5.8000	4.4500	5.5300	+10.600%	44	254	+262.568%
2026-07-17	5.8000	5.8500	4.7500	5.0000	-6.716%	33	222	+301.000%
2026-07-16	4.8000	5.9500	4.8000	5.3600	+20.449%	131	231	+274.067%
2026-07-15	4.6500	4.7200	4.1500	4.4500	+2.064%	64	254	+350.562%
2026-07-14	4.0700	4.8500	4.0700	4.3600	-8.211%	20	303	+359.862%
2026-07-13	4.2500	5.4500	4.0000	4.7500	+36.888%	64	297	+322.105%
2026-07-10	3.5300	3.5300	3.4300	3.4700	+2.663%	3	299	+477.810%
2026-07-09	3.3000	3.3800	3.3000	3.3800	-19.524%	11	298	+493.195%
2026-07-08	4.5000	4.5000	4.0200	4.2000	-20.000%	13	299	+377.381%
2026-07-07	5.1000	5.6200	4.7500	5.2500	+15.385%	45	298	+281.905%
2026-07-06	3.7500	4.7200	3.7500	4.5500	+4.598%	21	274	+340.659%
2026-07-02	4.5500	4.7000	4.3500	4.3500	0.000%	20	267	+360.920%
2026-07-01	3.6500	4.5500	3.6500	4.3500	+42.623%	24	267	+360.920%
2026-06-30	2.8300	3.0500	2.8300	3.0500	-8.683%	9	250	+557.377%
2026-06-29	3.6000	3.6500	3.2800	3.3400	+1.212%	32	249	+500.299%
2026-06-26	2.8500	3.3500	2.8500	3.3000	+36.364%	3	230	+507.576%
2026-06-25	2.6000	2.6000	2.4200	2.4200	-25.077%	2	229	+728.512%
2026-06-24	2.9200	3.2300	2.7800	3.2300	-2.121%	9	227	+520.743%
2026-06-23	3.0500	3.3000	3.0500	3.3000	+34.694%	12	231	+507.576%
2026-06-22	3.0000	3.1000	2.4500	2.4500	-18.333%	43	239	+718.367%
2026-06-18	3.2800	3.3300	3.0000	3.0000	-21.053%	9	200	+568.333%
2026-06-17	4.4300	4.6500	3.8000	3.8000	-24.901%	22	200	+427.632%
2026-06-16	5.9000	5.9000	5.0600	5.0600	-19.683%	3	200	+296.245%
2026-06-15	6.3000	6.3000	6.3000	6.3000	+1.777%	5	197	+218.254%
2026-06-12	5.8800	6.3000	5.7500	6.1900	+0.324%	18	197	+223.910%
2026-06-11	6.6500	6.6500	6.1700	6.1700	-15.479%	28	181	+224.959%
2026-06-10	8.1500	8.5100	7.1500	7.3000	-15.411%	15	194	+174.658%
2026-06-09	10.3000	10.6200	8.3100	8.6300	-23.696%	27	188	+132.329%
2026-06-08	11.4000	11.8800	11.1500	11.3100	-15.281%	40	181	+77.277%
2026-06-05	13.1500	13.3500	12.7000	13.3500	-8.247%	14	162	+50.187%
2026-06-04	15.0000	15.5300	14.5500	14.5500	-6.611%	5	168	+37.801%
2026-06-03	16.6000	16.6000	15.5800	15.5800	-22.680%	6	165	+28.691%
2026-06-02	21.9000	21.9000	18.3500	20.1500	-23.238%	83	167	-0.496%
2026-06-01	20.2700	26.3000	20.2700	26.2500	+58.610%	74	133	-23.619%
2026-05-29	13.7500	16.5500	13.7300	16.5500	+83.889%	33	92	+21.148%
2026-05-28	11.0000	11.0000	9.0000	9.0000	-15.414%	7	85	+122.778%
2026-05-27	12.0000	12.0000	10.6400	10.6400	-12.715%	12	80	+88.440%
2026-05-26	12.2200	12.2200	12.1900	12.1900	+6.463%	5	76	+64.479%
2026-05-22	11.5000	11.5000	11.4500	11.4500	+11.707%	2	73	+75.109%
2026-05-21	10.0500	10.3500	9.7500	10.2500	-15.289%	25	59	+95.610%
2026-05-19	14.4000	14.4000	11.7500	12.1000	+2.979%	28	59	+65.702%
2026-05-18	12.4500	12.4500	11.5800	11.7500	+16.915%	4	38	+70.638%
2026-05-15	10.0500	10.1000	10.0500	10.0500	+21.818%	4	38	+99.502%
2026-05-14	7.9300	8.2500	7.9300	8.2500	+10.590%	5	38	+143.030%
2026-05-13	7.7500	7.7500	7.4500	7.4600	-38.852%	35	3	+168.767%
2026-05-11	12.2000	12.2000	12.2000	12.2000	+0.329%	2	3	+64.344%
2026-05-08	12.1600	12.1600	12.1600	12.1600	0.000%	1	0	+64.885%