Dark

CRM20261016C250
CRM Oct 16 2026 250.00 Call (CRM261016C00250000)
option OPRA

EOD

Sep 29, 2026

1.20-26.829%(-0.44)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2000	1.7000	1.1100	1.2000	-26.829%	184	3,428	0.000%
2026-09-28	1.4400	2.2000	1.1100	1.6400	-48.750%	190	3,412	-26.829%
2026-09-25	2.6200	4.6500	2.6200	3.2000	-34.292%	270	3,401	-62.500%
2026-09-24	6.1000	6.4000	4.6000	4.8700	-0.815%	137	3,322	-75.359%
2026-09-23	3.9000	6.1500	3.9000	4.9100	+33.062%	608	3,326	-75.560%
2026-09-22	6.3500	6.6500	2.8000	3.6900	-22.316%	475	3,160	-67.480%
2026-09-21	5.7000	6.1000	4.7000	4.7500	-11.215%	725	3,188	-74.737%
2026-09-18	6.6000	6.6000	5.0000	5.3500	-31.847%	949	2,953	-77.570%
2026-09-17	9.0000	9.5000	7.5000	7.8500	-36.334%	1,329	2,616	-84.713%
2026-09-16	13.4500	15.3900	11.7200	12.3300	-21.164%	258	1,599	-90.268%
2026-09-15	16.9100	20.0000	15.5000	15.6400	-10.321%	295	1,464	-92.327%
2026-09-14	15.6000	18.3200	13.5000	17.4400	+52.848%	210	1,462	-93.119%
2026-09-11	11.0000	12.0000	10.6000	11.4100	+22.425%	66	1,450	-89.483%
2026-09-10	10.0500	11.9100	8.8000	9.3200	-8.448%	136	1,446	-87.124%
2026-09-09	12.9500	15.2000	10.0500	10.1800	-19.526%	306	1,423	-88.212%
2026-09-08	14.8000	15.9500	11.2500	12.6500	-32.962%	833	1,393	-90.514%
2026-09-04	21.4500	21.4500	17.8000	18.8700	-17.309%	84	1,502	-93.641%
2026-09-03	23.1700	24.6000	22.2000	22.8200	+24.022%	262	1,502	-94.741%
2026-09-02	21.1600	21.4000	15.6000	18.4000	-1.075%	181	1,473	-93.478%
2026-09-01	18.4900	20.8800	16.6000	18.6000	+0.813%	76	1,357	-93.548%
2026-08-31	17.7500	21.0100	17.7500	18.4500	-0.054%	262	1,355	-93.496%
2026-08-28	16.6000	22.4400	16.6000	18.4600	+7.077%	449	1,293	-93.499%
2026-08-27	8.7500	17.7300	7.4000	17.2400	+589.600%	1,596	1,253	-93.039%
2026-08-26	1.9700	2.6700	1.9700	2.5000	-11.661%	568	963	-52.000%
2026-08-25	3.4400	3.4400	2.7800	2.8300	-21.389%	183	758	-57.597%
2026-08-24	3.6500	4.3500	3.6000	3.6000	0.000%	95	704	-66.667%
2026-08-21	3.3500	4.0000	3.3200	3.6000	+14.286%	40	662	-66.667%
2026-08-20	3.4500	3.5500	3.1500	3.1500	-14.865%	49	638	-61.905%
2026-08-19	2.6600	3.8700	2.6600	3.7000	+55.462%	58	635	-67.568%
2026-08-18	2.2400	2.4500	2.2200	2.3800	+46.914%	17	641	-49.580%
2026-08-17	1.8200	1.8200	1.6200	1.6200	-28.000%	4	634	-25.926%
2026-08-14	2.5500	2.6000	2.2500	2.2500	-35.714%	17	633	-46.667%
2026-08-13	2.1500	3.5000	1.7500	3.5000	+78.571%	33	625	-65.714%
2026-08-12	2.2000	2.2000	1.9600	1.9600	-24.615%	6	620	-38.776%
2026-08-11	2.5600	2.9000	2.5600	2.6000	-8.127%	9	616	-53.846%
2026-08-10	2.7000	3.0200	2.6200	2.8300	+31.019%	64	619	-57.597%
2026-08-07	2.8000	2.8000	2.1600	2.1600	+13.684%	2	564	-44.444%
2026-08-06	2.0000	2.0800	1.9000	1.9000	-33.333%	84	563	-36.842%
2026-08-05	3.6000	3.6000	2.7000	2.8500	-3.390%	133	562	-57.895%
2026-08-04	2.0900	3.0000	2.0900	2.9500	+29.386%	194	469	-59.322%
2026-08-03	2.5400	3.0000	2.2800	2.2800	+14.000%	36	299	-47.368%
2026-07-31	1.4600	2.0000	1.4600	2.0000	+21.951%	7	303	-40.000%
2026-07-30	1.8500	1.8500	1.5500	1.6400	-34.400%	5	300	-26.829%
2026-07-29	2.0500	2.7000	2.0500	2.5000	+23.153%	71	297	-52.000%
2026-07-28	1.7000	2.1000	1.7000	2.0300	+52.632%	43	294	-40.887%
2026-07-27	1.1100	1.5000	1.1100	1.3300	+82.192%	25	295	-9.774%
2026-07-24	0.7000	0.7300	0.7000	0.7300	+21.667%	3	292	+64.384%
2026-07-23	0.8800	0.8800	0.6000	0.6000	-43.396%	8	292	+100.000%
2026-07-22	1.1500	1.1500	0.8500	1.0600	-11.667%	8	290	+13.208%
2026-07-21	1.3300	1.3300	1.2000	1.2000	-26.380%	2	288	0.000%
2026-07-20	1.5600	1.6300	1.0200	1.6300	+25.385%	42	287	-26.380%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-9.722%	5	255	-7.692%
2026-07-16	1.5700	1.5800	1.4400	1.4400	+16.129%	3	254	-16.667%
2026-07-15	1.2400	1.2400	1.2400	1.2400	-17.333%	5	252	-3.226%
2026-07-14	1.3100	1.5000	1.1900	1.5000	+7.143%	14	247	-20.000%
2026-07-13	1.1400	1.5200	1.1000	1.4000	+27.273%	14	247	-14.286%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+12.245%	1	246	+9.091%
2026-07-09	0.9800	0.9800	0.9800	0.9800	-13.274%	10	245	+22.449%
2026-07-08	1.2200	1.2200	1.1300	1.1300	-27.097%	13	255	+6.195%
2026-07-07	1.6100	1.6100	1.5000	1.5500	+14.815%	5	243	-22.581%
2026-07-06	1.1600	1.3500	1.1000	1.3500	0.000%	45	239	-11.111%
2026-07-02	1.4200	1.4200	1.3500	1.3500	-4.930%	11	233	-11.111%
2026-07-01	1.3500	1.4500	1.2000	1.4200	+59.551%	50	233	-15.493%
2026-06-30	1.0100	1.0100	0.8900	0.8900	-13.592%	7	231	+34.831%
2026-06-26	1.0300	1.0300	1.0300	1.0300	+28.750%	1	230	+16.505%
2026-06-25	1.0900	1.0900	0.8000	0.8000	-21.569%	6	229	+50.000%
2026-06-24	1.0900	1.0900	1.0200	1.0200	-12.069%	11	229	+17.647%
2026-06-23	1.1600	1.1600	1.1600	1.1600	+28.889%	1	220	+3.448%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-21.739%	1	220	+33.333%
2026-06-18	1.2100	1.2100	1.0800	1.1500	-11.538%	22	204	+4.348%
2026-06-17	1.6800	1.6800	1.3000	1.3000	-30.481%	9	204	-7.692%
2026-06-16	1.8900	1.9000	1.8300	1.8700	-10.952%	20	204	-35.829%
2026-06-15	2.3800	2.4200	2.1000	2.1000	-5.830%	100	202	-42.857%
2026-06-12	2.2000	2.2300	2.2000	2.2300	-6.303%	7	211	-46.188%
2026-06-11	2.4700	2.4700	2.0500	2.3800	-23.473%	45	205	-49.580%
2026-06-10	2.8000	3.1100	2.8000	3.1100	-2.201%	65	171	-61.415%
2026-06-09	4.1000	4.1000	3.0500	3.1800	-33.053%	12	134	-62.264%
2026-06-08	5.1000	5.1000	4.7500	4.7500	-14.414%	6	135	-74.737%
2026-06-05	5.7000	5.7000	5.5500	5.5500	-7.500%	7	133	-78.378%
2026-06-04	7.3000	7.3500	6.0000	6.0000	-11.765%	65	126	-80.000%
2026-06-03	7.6000	7.6000	6.7500	6.8000	-26.882%	16	119	-82.353%
2026-06-02	9.8800	11.4500	8.4000	9.3000	-27.116%	60	119	-87.097%
2026-06-01	8.4500	13.0500	8.4500	12.7600	+97.829%	67	84	-90.596%
2026-05-29	5.5000	7.0000	5.5000	6.4500	+95.455%	21	64	-81.395%
2026-05-28	3.3000	4.0000	2.9700	3.3000	-23.256%	36	48	-63.636%
2026-05-27	4.7000	4.9000	4.1900	4.3000	+3.118%	13	41	-72.093%
2026-05-20	4.1700	4.1700	4.1700	4.1700	-9.348%	6	37	-71.223%
2026-05-19	5.3600	5.3600	4.6000	4.6000	-5.155%	3	19	-73.913%
2026-05-18	4.5000	4.8500	4.5000	4.8500	+27.632%	11	19	-75.258%
2026-05-15	3.5000	3.8000	3.5000	3.8000	+14.114%	32	19	-68.421%
2026-05-14	2.9900	3.3300	2.9900	3.3300	-16.750%	36	37	-63.964%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-13.420%	1	2	-70.000%
2026-05-11	5.0000	5.0000	4.6200	4.6200	0.000%	2	2	-74.026%