Dark

CRM20261016C220
CRM Oct 16 2026 220.00 Call (CRM261016C00220000)
option OPRA

EOD

Sep 29, 2026

10.80-15.888%(-2.04)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.8500	12.6000	10.0700	10.8000	-15.888%	119	1,509	0.000%
2026-09-28	12.0900	14.5500	9.7500	12.8400	-28.067%	94	1,509	-15.888%
2026-09-25	18.2000	18.6500	17.8500	17.8500	-20.241%	3	1,552	-39.496%
2026-09-24	23.8000	23.8000	21.6500	22.3800	+5.866%	19	1,553	-51.743%
2026-09-23	19.6000	22.7500	19.6000	21.1400	+21.494%	17	1,567	-48.912%
2026-09-22	22.7000	22.7000	15.5400	17.4000	-18.692%	44	1,567	-37.931%
2026-09-21	23.5300	23.5300	21.3500	21.4000	-0.465%	43	1,568	-49.533%
2026-09-18	22.0000	24.2300	21.1000	21.5000	-18.406%	97	1,542	-49.767%
2026-09-17	28.1500	28.4100	26.3500	26.3500	-19.884%	31	1,605	-59.013%
2026-09-16	34.8000	37.6100	32.8900	32.8900	-15.188%	37	1,606	-67.163%
2026-09-15	38.4000	43.0700	38.4000	38.7800	-6.667%	11	1,597	-72.151%
2026-09-14	38.0000	41.5500	38.0000	41.5500	+30.866%	5	1,603	-74.007%
2026-09-11	30.5000	32.2300	30.5000	31.7500	+14.538%	37	1,605	-65.984%
2026-09-10	27.8500	31.1800	26.5000	27.7200	-3.077%	23	1,621	-61.039%
2026-09-09	35.5000	35.5000	28.4000	28.6000	-5.361%	22	1,621	-62.238%
2026-09-08	36.0400	36.0400	30.2200	30.2200	-29.884%	78	1,614	-64.262%
2026-09-04	42.9400	43.7000	40.3000	43.1000	-8.551%	63	1,611	-74.942%
2026-09-03	46.5500	50.0000	45.5500	47.1300	+19.559%	47	1,611	-77.085%
2026-09-02	46.3600	46.3600	37.2500	39.4200	-4.667%	37	1,646	-72.603%
2026-09-01	41.2000	44.7500	38.0400	41.3500	-1.548%	46	1,654	-73.881%
2026-08-31	39.0000	44.4000	39.0000	42.0000	+3.474%	74	1,670	-74.286%
2026-08-28	37.1300	45.5000	37.1300	40.5900	+8.704%	249	1,661	-73.392%
2026-08-27	22.8500	38.0000	21.1800	37.3400	+336.215%	804	1,750	-71.077%
2026-08-26	6.7700	8.8000	6.7700	8.5600	-2.171%	615	1,661	+26.168%
2026-08-25	9.7100	10.3000	8.4000	8.7500	-18.224%	379	1,434	+23.429%
2026-08-24	10.5000	12.4500	10.5000	10.7000	+0.943%	266	1,281	+0.935%
2026-08-21	9.8600	11.6000	9.8600	10.6000	+8.163%	186	1,191	+1.887%
2026-08-20	9.1600	10.3800	9.1600	9.8000	-3.543%	117	1,176	+10.204%
2026-08-19	6.3500	11.2500	6.3500	10.1600	+53.939%	434	1,140	+6.299%
2026-08-18	6.6000	7.6000	6.6000	6.6000	+25.954%	68	930	+63.636%
2026-08-17	5.5500	5.5500	5.0200	5.2400	-21.439%	149	885	+106.107%
2026-08-14	10.0000	10.0000	6.6700	6.6700	-24.633%	51	827	+61.919%
2026-08-13	6.4500	9.8000	5.7100	8.8500	+47.500%	112	798	+22.034%
2026-08-12	6.4000	6.4000	5.7500	6.0000	-19.679%	64	740	+80.000%
2026-08-11	8.3500	8.3500	7.0500	7.4700	-4.598%	43	760	+44.578%
2026-08-10	6.4300	8.3000	6.4300	7.8300	+11.857%	291	736	+37.931%
2026-08-07	6.7400	7.8000	6.4000	7.0000	+25.224%	50	598	+54.286%
2026-08-06	5.6100	5.7600	5.2000	5.5900	-28.333%	27	593	+93.202%
2026-08-05	8.2400	8.2400	7.1700	7.8000	+4.139%	123	580	+38.462%
2026-08-04	5.5500	7.4900	5.5500	7.4900	+26.520%	124	603	+44.192%
2026-08-03	6.9000	7.7600	5.9200	5.9200	+8.624%	161	619	+82.432%
2026-07-31	4.1000	5.4500	4.1000	5.4500	+21.111%	20	527	+98.165%
2026-07-30	4.9100	4.9100	4.2000	4.5000	-37.063%	38	524	+140.000%
2026-07-29	6.0000	7.1500	5.4000	7.1500	+30.237%	21	521	+51.049%
2026-07-28	5.0000	5.6000	4.0000	5.4900	+35.556%	20	510	+96.721%
2026-07-27	2.9800	4.0500	2.9800	4.0500	+99.507%	39	515	+166.667%
2026-07-24	2.1000	2.1000	1.9900	2.0300	+25.309%	6	499	+432.020%
2026-07-23	2.1900	2.1900	1.6000	1.6200	-28.947%	22	498	+566.667%
2026-07-22	2.2300	2.2800	2.1200	2.2800	-29.846%	3	498	+373.684%
2026-07-21	3.3500	3.3500	3.0500	3.2500	-18.953%	6	497	+232.308%
2026-07-20	3.0500	4.2900	2.9000	4.0100	+10.468%	104	495	+169.327%
2026-07-17	4.0000	4.0000	3.4600	3.6300	-10.370%	16	429	+197.521%
2026-07-16	3.3800	4.1000	3.3800	4.0500	+31.494%	5	421	+166.667%
2026-07-15	3.1400	3.1500	3.0800	3.0800	-13.239%	7	421	+250.649%
2026-07-14	2.9100	3.5500	2.9100	3.5500	-1.389%	3	416	+204.225%
2026-07-13	3.0500	3.8500	3.0500	3.6000	+46.939%	12	416	+200.000%
2026-07-10	2.7000	2.7000	2.4500	2.4500	-2.000%	36	417	+340.816%
2026-07-09	2.0000	2.5000	2.0000	2.5000	-7.407%	16	420	+332.000%
2026-07-08	2.9400	3.0000	2.7000	2.7000	-33.333%	5	418	+300.000%
2026-07-07	3.6300	4.0500	3.5100	4.0500	+22.727%	30	418	+166.667%
2026-07-06	2.9200	3.3500	2.8000	3.3000	-1.786%	26	433	+227.273%
2026-07-02	2.8800	3.3600	2.8800	3.3600	+0.299%	10	425	+221.429%
2026-07-01	2.5000	3.3500	2.5000	3.3500	+69.192%	60	425	+222.388%
2026-06-30	2.0900	2.1900	1.9800	1.9800	-19.512%	7	449	+445.455%
2026-06-29	2.6800	2.7000	2.4600	2.4600	-3.529%	6	448	+339.024%
2026-06-26	2.3600	2.5500	2.3600	2.5500	+35.638%	7	444	+323.529%
2026-06-25	1.9300	1.9300	1.7500	1.8800	-23.265%	15	444	+474.468%
2026-06-24	2.2000	2.5500	2.2000	2.4500	+3.376%	26	444	+340.816%
2026-06-23	2.5000	2.5100	2.2000	2.3700	+17.910%	62	424	+355.696%
2026-06-22	2.2500	2.2500	1.9000	2.0100	-9.865%	35	478	+437.313%
2026-06-18	2.5000	2.5000	2.2300	2.2300	-10.800%	156	395	+384.305%
2026-06-17	3.4300	3.4700	2.5000	2.5000	-31.319%	25	395	+332.000%
2026-06-16	4.4000	4.4000	3.6400	3.6400	-17.084%	32	395	+196.703%
2026-06-15	4.7000	5.3100	4.3900	4.3900	-5.591%	210	394	+146.014%
2026-06-12	4.4000	4.6500	4.0500	4.6500	-2.311%	16	201	+132.258%
2026-06-11	0.3500	5.1500	0.3500	4.7600	-16.491%	16	205	+126.891%
2026-06-10	5.7000	5.7000	5.7000	5.7000	-16.788%	1	208	+89.474%
2026-06-09	7.7000	7.7000	6.0000	6.8500	-25.543%	69	208	+57.664%
2026-06-08	9.4000	9.4300	8.8500	9.2000	-12.381%	14	147	+17.391%
2026-06-05	10.9600	10.9600	10.2300	10.5000	-8.696%	11	143	+2.857%
2026-06-04	14.7000	14.7000	11.4000	11.5000	-8.000%	31	149	-6.087%
2026-06-03	14.0000	14.0900	12.5000	12.5000	-24.835%	21	156	-13.600%
2026-06-02	18.6500	18.6500	14.7500	16.6300	-23.009%	18	162	-35.057%
2026-06-01	16.7500	23.2500	15.1000	21.6000	+72.800%	62	151	-50.000%
2026-05-29	8.3800	13.3000	8.3800	12.5000	+73.370%	31	113	-13.600%
2026-05-28	7.7500	7.7500	6.8300	7.2100	-15.376%	17	104	+49.792%
2026-05-27	9.9500	9.9500	8.5000	8.5200	-13.061%	31	98	+26.761%
2026-05-26	8.1500	9.8000	8.1500	9.8000	+1.554%	11	82	+10.204%
2026-05-22	9.2000	9.8500	9.1500	9.6500	+16.970%	7	71	+11.917%
2026-05-21	8.3000	8.3000	8.0900	8.2500	-6.250%	5	66	+30.909%
2026-05-20	8.3500	8.8500	8.3500	8.8000	-8.333%	7	66	+22.727%
2026-05-19	11.5000	11.7000	9.6000	9.6000	-2.637%	7	58	+12.500%
2026-05-18	10.4400	10.4400	9.8000	9.8600	+31.467%	3	58	+9.533%
2026-05-15	7.2000	7.5000	7.2000	7.5000	+18.110%	12	58	+44.000%
2026-05-14	6.3000	6.8000	6.3000	6.3500	+4.098%	13	46	+70.079%
2026-05-13	6.2500	6.2500	5.9000	6.1000	-32.222%	29	5	+77.049%
2026-05-11	10.1000	10.1000	9.0000	9.0000	0.000%	5	5	+20.000%