Dark

CRM20261016C230
CRM Oct 16 2026 230.00 Call (CRM261016C00230000)
option OPRA

EOD

Sep 29, 2026

5.90-16.901%(-1.20)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.1500	7.3700	5.2500	5.9000	-16.901%	194	1,339	0.000%
2026-09-28	5.8500	8.6500	5.0000	7.1000	-33.019%	459	1,321	-16.901%
2026-09-25	12.3200	14.0500	10.6000	10.6000	-25.352%	69	1,193	-44.340%
2026-09-24	17.0000	17.0000	13.9500	14.2000	+1.068%	40	1,219	-58.451%
2026-09-23	12.3000	15.3800	12.3000	14.0500	+22.174%	33	1,220	-58.007%
2026-09-22	16.7000	16.7000	9.4500	11.5000	-18.900%	153	1,222	-48.696%
2026-09-21	15.9000	15.9000	14.1800	14.1800	-2.743%	9	1,233	-58.392%
2026-09-18	18.0000	18.0000	14.5800	14.5800	-23.263%	40	1,236	-59.534%
2026-09-17	20.5000	21.1000	18.5900	19.0000	-24.453%	163	1,234	-68.947%
2026-09-16	27.6700	29.1600	24.5000	25.1500	-17.406%	42	1,234	-76.541%
2026-09-15	30.7500	34.5000	30.4000	30.4500	-7.727%	18	1,240	-80.624%
2026-09-14	28.7300	33.0000	28.7300	33.0000	+46.018%	35	1,238	-82.121%
2026-09-11	22.8500	23.9300	22.6000	22.6000	+12.718%	22	1,237	-73.894%
2026-09-10	21.7100	23.2600	19.6800	20.0500	-2.906%	24	1,239	-70.574%
2026-09-09	25.7800	25.7800	20.6500	20.6500	-15.438%	48	1,244	-71.429%
2026-09-08	28.5000	28.5000	22.7200	24.4200	-27.321%	109	1,258	-75.839%
2026-09-04	32.4500	35.1600	31.9000	33.6000	-10.160%	44	1,314	-82.440%
2026-09-03	39.0100	40.3700	37.4000	37.4000	+21.705%	98	1,314	-84.225%
2026-09-02	35.2000	35.5500	29.0000	30.7300	-6.311%	38	1,316	-80.801%
2026-09-01	32.5000	35.0000	29.7000	32.8000	-2.439%	113	1,321	-82.012%
2026-08-31	31.3500	35.6000	30.7000	33.6200	+5.260%	41	1,269	-82.451%
2026-08-28	29.1800	36.6500	29.1800	31.9400	+7.978%	198	1,266	-81.528%
2026-08-27	15.5500	30.0500	15.3000	29.5800	+408.247%	407	1,252	-80.054%
2026-08-26	4.8800	5.8500	4.8800	5.8200	-3.322%	335	1,346	+1.375%
2026-08-25	7.0000	7.0000	6.0200	6.0200	-22.821%	47	1,186	-1.993%
2026-08-24	7.6700	8.7600	7.4500	7.8000	+6.122%	278	1,181	-24.359%
2026-08-21	6.4000	8.2500	6.4000	7.3500	+5.603%	66	1,154	-19.728%
2026-08-20	7.2000	7.2500	6.9000	6.9600	-10.078%	110	1,132	-15.230%
2026-08-19	5.5000	8.0000	5.5000	7.7400	+63.983%	125	1,090	-23.773%
2026-08-18	4.1000	5.3000	4.0800	4.7200	+31.111%	211	1,025	+25.000%
2026-08-17	3.7000	3.8900	3.3000	3.6000	-21.739%	116	895	+63.889%
2026-08-14	7.0000	7.3800	4.6000	4.6000	-32.353%	226	837	+28.261%
2026-08-13	4.5500	6.8000	3.8500	6.8000	+68.317%	89	821	-13.235%
2026-08-12	4.4300	4.4300	4.0000	4.0400	-21.553%	28	789	+46.040%
2026-08-11	5.4000	6.0000	5.1500	5.1500	-6.872%	36	791	+14.563%
2026-08-10	4.8500	5.9000	4.8000	5.5300	+10.822%	109	788	+6.691%
2026-08-07	5.2200	5.2200	4.6500	4.9900	+26.329%	7	754	+18.236%
2026-08-06	4.4000	4.4000	3.8000	3.9500	-30.088%	159	750	+49.367%
2026-08-05	6.0000	6.1500	5.2500	5.6500	+11.881%	9	636	+4.425%
2026-08-04	4.1000	5.2500	4.1000	5.0500	+16.092%	74	634	+16.832%
2026-08-03	5.0000	5.7200	4.3500	4.3500	+12.987%	53	615	+35.632%
2026-07-31	3.4000	3.8500	3.4000	3.8500	+16.667%	10	593	+53.247%
2026-07-30	3.3000	3.3000	2.8700	3.3000	-36.293%	21	590	+78.788%
2026-07-29	4.4000	5.1800	4.3500	5.1800	+43.889%	19	586	+13.900%
2026-07-28	3.4000	4.2000	3.4000	3.6000	+32.353%	21	577	+63.889%
2026-07-27	2.2400	2.8600	2.2400	2.7200	+87.586%	17	563	+116.912%
2026-07-24	1.3600	1.4500	1.3600	1.4500	+25.000%	8	550	+306.897%
2026-07-23	1.2100	1.2100	1.1600	1.1600	-33.714%	3	550	+408.621%
2026-07-22	2.2500	2.2900	1.7500	1.7500	-33.460%	29	549	+237.143%
2026-07-21	2.1200	2.6300	2.1200	2.6300	-12.625%	9	524	+124.335%
2026-07-20	2.4000	3.1000	2.4000	3.0100	+11.896%	15	516	+96.013%
2026-07-17	2.8100	2.8100	2.4800	2.6900	-10.333%	7	503	+119.331%
2026-07-16	2.3000	3.0000	2.3000	3.0000	+33.333%	28	502	+96.667%
2026-07-15	2.7000	2.7000	2.2500	2.2500	-15.094%	2	477	+162.222%
2026-07-14	2.6500	2.6500	2.6500	2.6500	-1.852%	1	476	+122.642%
2026-07-13	2.6000	2.7700	2.4100	2.7000	+50.838%	10	475	+118.519%
2026-07-10	1.7800	1.7900	1.7800	1.7900	-38.276%	6	471	+229.609%
2026-07-07	2.7200	3.0000	2.6000	2.9000	+21.339%	6	467	+103.448%
2026-07-06	2.3000	2.3900	2.2200	2.3900	-1.646%	32	463	+146.862%
2026-07-02	2.4700	2.4700	2.3900	2.4300	+6.114%	3	464	+142.798%
2026-07-01	2.4400	2.5000	2.2900	2.2900	+36.310%	12	464	+157.642%
2026-06-30	1.5000	1.6800	1.5000	1.6800	-6.145%	7	456	+251.190%
2026-06-29	1.9000	2.0000	1.6600	1.7900	-3.763%	5	461	+229.609%
2026-06-26	1.6600	1.8600	1.6600	1.8600	+30.070%	3	461	+217.204%
2026-06-25	1.4500	1.4500	1.4300	1.4300	-20.112%	2	459	+312.587%
2026-06-24	1.7300	1.7900	1.7300	1.7900	+2.286%	135	461	+229.609%
2026-06-23	1.7500	1.9500	1.7500	1.7500	+19.863%	33	328	+237.143%
2026-06-22	1.5000	1.5000	1.4600	1.4600	-16.571%	2	298	+304.110%
2026-06-18	1.8100	1.8100	1.7500	1.7500	-12.500%	9	286	+237.143%
2026-06-17	2.6400	2.7000	2.0000	2.0000	-29.577%	25	286	+195.000%
2026-06-16	3.6000	3.6000	2.7500	2.8400	-23.656%	13	286	+107.746%
2026-06-15	4.2000	4.2000	3.7200	3.7200	+4.789%	14	287	+58.602%
2026-06-12	3.6500	3.6500	3.5500	3.5500	-4.054%	2	276	+66.197%
2026-06-11	0.0100	4.0500	0.0100	3.7000	-25.101%	23	276	+59.459%
2026-06-10	4.7000	5.0100	4.7000	4.9400	-4.449%	236	286	+19.433%
2026-06-09	6.7500	6.7500	5.0500	5.1700	-29.660%	17	103	+14.120%
2026-06-08	7.3000	7.5900	7.0500	7.3500	-26.500%	70	101	-19.728%
2026-06-05	9.5500	10.0000	9.5500	10.0000	+10.497%	4	124	-41.000%
2026-06-04	12.1600	12.1600	9.0500	9.0500	-8.215%	47	123	-34.807%
2026-06-03	11.8700	11.8700	9.7000	9.8600	-28.395%	52	135	-40.162%
2026-06-02	13.3300	15.1000	12.4000	13.7700	-21.089%	12	153	-57.153%
2026-06-01	14.9000	19.3000	14.9000	17.4500	+78.061%	221	150	-66.189%
2026-05-29	6.5500	10.7500	6.5500	9.8000	+81.481%	45	109	-39.796%
2026-05-28	5.0000	6.2000	4.8100	5.4000	-18.552%	14	78	+9.259%
2026-05-27	7.5000	7.5000	6.6300	6.6300	-13.896%	59	76	-11.011%
2026-05-26	7.0000	7.7000	7.0000	7.7000	+3.356%	5	27	-23.377%
2026-05-22	7.4500	7.4500	7.4500	7.4500	+15.683%	1	25	-20.805%
2026-05-21	6.4400	6.4400	6.4400	6.4400	-8.000%	1	24	-8.385%
2026-05-20	7.0500	7.1900	7.0000	7.0000	-10.256%	9	24	-15.714%
2026-05-19	7.9000	7.9000	7.8000	7.8000	+3.311%	6	15	-24.359%
2026-05-18	7.5500	7.5500	7.5500	7.5500	+18.898%	1	15	-21.854%
2026-05-15	5.7500	6.3500	5.7500	6.3500	+35.684%	4	15	-7.087%
2026-05-14	4.2500	4.6800	4.2500	4.6800	-0.213%	5	14	+26.068%
2026-05-13	4.8000	5.0000	4.6900	4.6900	-13.148%	8	6	+25.800%
2026-05-12	5.4000	5.4000	5.4000	5.4000	-23.944%	1	6	+9.259%
2026-05-11	7.1000	7.1500	7.1000	7.1000	0.000%	6	6	-16.901%