Dark

CRM20261016C240
CRM Oct 16 2026 240.00 Call (CRM261016C00240000)
option OPRA

EOD

Sep 29, 2026

2.79-19.130%(-0.66)918

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2000	3.7000	2.5000	2.7900	-19.130%	918	3,463	0.000%
2026-09-28	3.0500	4.4700	2.3800	3.4500	-45.238%	429	2,849	-19.130%
2026-09-25	6.5500	8.7000	5.9000	6.3000	-29.213%	156	2,798	-55.714%
2026-09-24	10.2000	10.8000	8.2700	8.9000	+3.368%	539	2,791	-68.652%
2026-09-23	7.0000	10.4200	7.0000	8.6100	+28.125%	3,182	2,865	-67.596%
2026-09-22	10.5000	10.7000	5.3200	6.7200	-19.036%	2,694	3,045	-58.482%
2026-09-21	9.5500	10.3000	8.2900	8.3000	-7.263%	525	1,518	-66.386%
2026-09-18	12.8000	12.8000	8.7500	8.9500	-29.528%	251	1,170	-68.827%
2026-09-17	14.5000	14.6000	12.4000	12.7000	-31.610%	396	1,091	-78.031%
2026-09-16	20.1200	20.2500	17.6500	18.5700	-14.856%	68	1,015	-84.976%
2026-09-15	23.1200	26.3200	21.8100	21.8100	-12.620%	23	1,017	-87.208%
2026-09-14	21.2000	24.9600	19.3900	24.9600	+55.514%	23	1,013	-88.822%
2026-09-11	14.1000	18.0000	14.1000	16.0500	+12.474%	81	1,011	-82.617%
2026-09-10	15.0000	16.8000	13.4000	14.2700	-2.925%	212	1,003	-80.448%
2026-09-09	20.7500	20.7500	14.5500	14.7000	-19.008%	107	981	-81.020%
2026-09-08	21.3700	21.3700	16.2000	18.1500	-29.102%	276	976	-84.628%
2026-09-04	28.1000	28.1000	24.2800	25.6000	-14.324%	115	937	-89.102%
2026-09-03	30.0000	31.8800	29.0700	29.8800	+25.021%	58	937	-90.663%
2026-09-02	28.8900	28.8900	21.8500	23.9000	-3.239%	142	951	-88.326%
2026-09-01	24.0000	25.8600	23.0300	24.7000	-2.178%	22	1,028	-88.704%
2026-08-31	25.6800	26.7300	25.2500	25.2500	+3.909%	34	1,027	-88.950%
2026-08-28	23.2500	29.4200	23.2500	24.3000	+5.744%	143	1,051	-88.519%
2026-08-27	12.3000	23.1000	10.9500	22.9800	+480.303%	648	1,113	-87.859%
2026-08-26	3.6000	4.0000	3.5000	3.9600	-4.348%	154	1,127	-29.545%
2026-08-25	4.7500	5.0000	4.1000	4.1400	-24.590%	164	1,056	-32.609%
2026-08-24	5.3000	6.2000	5.2700	5.4900	+3.002%	320	939	-49.180%
2026-08-21	4.5000	5.7900	4.5000	5.3300	+11.042%	147	750	-47.655%
2026-08-20	4.5000	5.0500	4.5000	4.8000	-6.796%	156	636	-41.875%
2026-08-19	2.8000	5.6000	2.8000	5.1500	+49.275%	277	543	-45.825%
2026-08-18	2.2800	3.4900	2.2800	3.4500	+42.562%	24	359	-19.130%
2026-08-17	2.3800	2.6400	2.3600	2.4200	-28.824%	31	349	+15.289%
2026-08-14	4.9800	5.0000	3.4000	3.4000	-30.041%	138	356	-17.941%
2026-08-13	3.4000	5.0000	2.5400	4.8600	+65.306%	45	297	-42.593%
2026-08-12	2.8300	2.9800	2.8300	2.9400	-18.106%	9	298	-5.102%
2026-08-11	3.9000	4.0500	3.5900	3.5900	-11.358%	14	299	-22.284%
2026-08-10	3.7600	4.1700	3.7600	4.0500	+21.257%	18	287	-31.111%
2026-08-07	3.8000	3.8000	3.3400	3.3400	+21.455%	12	272	-16.467%
2026-08-06	2.6000	2.7600	2.5200	2.7500	-31.250%	17	271	+1.455%
2026-08-05	4.5000	4.5000	3.8000	4.0000	+8.108%	36	270	-30.250%
2026-08-04	2.6900	3.7000	2.6900	3.7000	+12.121%	6	268	-24.595%
2026-08-03	3.5900	4.1500	3.2500	3.3000	+43.478%	83	264	-15.455%
2026-07-31	2.3000	2.3000	2.3000	2.3000	-1.709%	1	222	+21.304%
2026-07-30	2.3000	2.3400	2.3000	2.3400	-37.600%	11	221	+19.231%
2026-07-29	3.4100	3.7500	3.4100	3.7500	+33.929%	5	212	-25.600%
2026-07-28	2.3900	2.8000	2.3900	2.8000	+42.132%	5	211	-0.357%
2026-07-27	2.0000	2.1000	1.9500	1.9700	+118.889%	14	213	+41.624%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-9.091%	1	213	+210.000%
2026-07-23	0.9000	0.9900	0.9000	0.9900	-13.913%	3	213	+181.818%
2026-07-22	1.1900	1.1900	1.1400	1.1500	-33.526%	13	213	+142.609%
2026-07-21	1.7600	1.7600	1.7300	1.7300	-24.783%	8	224	+61.272%
2026-07-20	1.6000	2.3000	1.6000	2.3000	+16.751%	35	223	+21.304%
2026-07-17	1.5600	1.9700	1.5600	1.9700	+22.360%	2	205	+41.624%
2026-07-15	1.6700	1.6700	1.6100	1.6100	-19.500%	2	205	+73.292%
2026-07-13	1.4000	2.1600	1.4000	2.0000	+48.148%	61	204	+39.500%
2026-07-10	1.5000	1.5000	1.3400	1.3500	+5.469%	25	199	+106.667%
2026-07-09	1.3000	1.3500	1.2800	1.2800	-24.706%	23	200	+117.969%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-10.053%	2	187	+64.118%
2026-07-07	2.0000	2.2600	1.8900	1.8900	+13.174%	9	187	+47.619%
2026-07-06	1.6700	1.6700	1.6700	1.6700	-10.695%	1	187	+67.066%
2026-07-02	1.7700	1.8700	1.7700	1.8700	+3.315%	5	190	+49.198%
2026-07-01	1.6500	1.8700	1.5000	1.8100	+43.651%	17	190	+54.144%
2026-06-30	1.3500	1.3500	1.1500	1.2600	-18.710%	15	188	+121.429%
2026-06-29	1.5000	1.5500	1.5000	1.5500	+9.929%	6	179	+80.000%
2026-06-26	1.3500	1.4100	1.3400	1.4100	+41.000%	38	175	+97.872%
2026-06-25	1.1500	1.1500	1.0000	1.0000	-28.571%	20	207	+179.000%
2026-06-24	1.3500	1.4000	1.3500	1.4000	+7.692%	10	191	+99.286%
2026-06-23	1.4200	1.4200	1.3000	1.3000	+4.000%	21	188	+114.615%
2026-06-22	1.4000	1.4000	1.2500	1.2500	-11.348%	25	194	+123.200%
2026-06-18	1.4000	1.4100	1.4000	1.4100	-26.563%	5	164	+97.872%
2026-06-17	2.1500	2.1500	1.8600	1.9200	-13.901%	41	164	+45.313%
2026-06-16	2.6600	2.6600	2.1300	2.2300	-17.407%	18	164	+25.112%
2026-06-15	2.8500	2.9500	2.7000	2.7000	-3.571%	11	158	+3.333%
2026-06-12	2.8000	2.8000	2.8000	2.8000	-7.285%	2	156	-0.357%
2026-06-11	2.4000	3.0200	2.4000	3.0200	-20.526%	12	158	-7.616%
2026-06-10	3.5000	3.9400	3.5000	3.8000	-6.173%	26	162	-26.579%
2026-06-09	5.3500	5.3500	4.0000	4.0500	-30.769%	8	183	-31.111%
2026-06-08	5.8500	5.8500	5.8500	5.8500	-24.026%	1	186	-52.308%
2026-06-04	8.9400	8.9400	7.7000	7.7000	-5.521%	3	185	-63.766%
2026-06-03	9.0500	9.1400	8.1000	8.1500	-28.257%	40	184	-65.767%
2026-06-02	13.4500	13.4500	10.0000	11.3600	-23.656%	21	183	-75.440%
2026-06-01	13.8000	15.8000	13.7800	14.8800	+82.353%	95	172	-81.250%
2026-05-29	6.0000	8.8000	5.9500	8.1600	+94.286%	42	110	-65.809%
2026-05-28	3.8500	4.7200	3.8500	4.2000	-20.755%	32	80	-33.571%
2026-05-27	5.9500	5.9500	5.2500	5.3000	-12.252%	26	62	-47.358%
2026-05-26	5.7000	6.0500	5.7000	6.0400	+1.513%	4	57	-53.808%
2026-05-22	5.9500	5.9500	5.7000	5.9500	+15.534%	5	54	-53.109%
2026-05-21	5.1000	5.1500	5.0500	5.1500	-8.036%	13	42	-45.825%
2026-05-20	5.2000	5.6000	5.1600	5.6000	-9.532%	26	42	-50.179%
2026-05-19	7.9200	7.9200	6.1900	6.1900	0.000%	8	10	-54.927%
2026-05-18	5.7500	6.1900	5.7000	6.1900	+53.980%	9	10	-54.927%
2026-05-14	4.0100	4.1000	4.0000	4.0200	+10.137%	8	10	-30.597%
2026-05-13	3.8500	3.8500	3.6500	3.6500	-22.009%	7	0	-23.562%
2026-05-12	4.6800	4.6800	4.6800	4.6800	0.000%	1	0	-40.385%