Dark

CRM20261120C180
CRM Nov 20 2026 180.00 Call (CRM261120C00180000)
option OPRA

EOD

Sep 29, 2026

50.25-1.471%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.2500	50.2500	50.2500	50.2500	-1.471%	1	2,140	0.000%
2026-09-28	51.5000	51.5000	51.0000	51.0000	-10.683%	35	2,140	-1.471%
2026-09-25	57.4500	57.4500	57.1000	57.1000	+3.348%	2	2,158	-11.996%
2026-09-22	54.8000	55.2500	54.8000	55.2500	-10.163%	6	2,160	-9.050%
2026-09-18	61.5000	61.5000	61.5000	61.5000	-17.339%	1	2,159	-18.293%
2026-09-16	74.3500	75.8500	73.8500	74.4000	-8.069%	54	2,159	-32.460%
2026-09-15	82.7900	82.7900	80.9300	80.9300	+11.091%	2	2,159	-37.909%
2026-09-08	70.5200	72.8500	69.6400	72.8500	-18.146%	6	2,159	-31.023%
2026-09-03	90.0000	90.0000	89.0000	89.0000	+14.278%	5	2,153	-43.539%
2026-09-02	77.8800	77.8800	77.8800	77.8800	+1.486%	1	2,153	-35.478%
2026-09-01	76.7400	76.7400	76.7400	76.7400	-6.128%	1	2,153	-34.519%
2026-08-28	84.7500	84.7500	81.7500	81.7500	+7.907%	20	2,153	-38.532%
2026-08-27	57.3500	76.1500	57.3500	75.7600	+134.189%	79	2,157	-33.672%
2026-08-26	31.5000	32.3500	31.5000	32.3500	-3.288%	7	2,169	+55.332%
2026-08-25	35.2300	35.2300	33.4500	33.4500	-11.974%	8	2,176	+50.224%
2026-08-24	37.9400	40.0000	37.2500	38.0000	+2.703%	1,170	2,182	+32.237%
2026-08-21	36.2000	38.3000	35.6000	37.0000	+6.444%	47	2,931	+35.811%
2026-08-20	36.0000	36.0000	34.7600	34.7600	+0.462%	2	2,930	+44.563%
2026-08-19	26.2400	35.3000	26.2400	34.6000	+19.310%	42	2,931	+45.231%
2026-08-18	25.8300	29.0000	25.8300	29.0000	+14.851%	15	2,967	+73.276%
2026-08-17	25.5100	25.5100	25.2500	25.2500	-7.577%	3	2,980	+99.010%
2026-08-14	27.5000	27.5000	27.3200	27.3200	-11.899%	32	2,981	+83.931%
2026-08-13	27.2000	31.0100	25.5500	31.0100	+20.944%	16	2,966	+62.045%
2026-08-12	27.5000	27.5000	25.6400	25.6400	-10.600%	3	2,973	+95.983%
2026-08-11	30.3700	30.3700	28.6800	28.6800	-2.548%	2	2,975	+75.209%
2026-08-10	27.6500	29.5500	27.6500	29.4300	+13.629%	7	2,976	+70.744%
2026-08-07	27.2000	27.3100	25.8000	25.9000	+13.796%	10	2,976	+94.015%
2026-08-06	22.0000	22.7800	21.3000	22.7600	-13.788%	30	2,975	+120.782%
2026-08-05	28.0000	28.0000	26.0500	26.4000	-0.377%	27	2,965	+90.341%
2026-08-04	24.2000	26.5000	24.2000	26.5000	+11.956%	97	2,968	+89.623%
2026-08-03	27.2200	28.0000	23.6700	23.6700	+8.330%	20	2,963	+112.294%
2026-07-31	19.0000	21.8800	19.0000	21.8500	+8.706%	38	2,972	+129.977%
2026-07-30	19.0000	20.1000	18.0400	20.1000	-22.692%	24	2,966	+150.000%
2026-07-29	22.2700	26.0000	22.2400	26.0000	+21.951%	125	2,954	+93.269%
2026-07-28	19.4000	22.8000	19.4000	21.3200	+25.044%	93	2,991	+135.694%
2026-07-27	14.3000	18.2000	14.2500	17.0500	+58.605%	152	3,024	+194.721%
2026-07-24	10.7500	10.7500	10.7500	10.7500	+11.979%	1	3,102	+367.442%
2026-07-23	10.0000	10.0000	8.8300	9.6000	-20.266%	41	3,102	+423.438%
2026-07-22	14.2000	14.2000	12.0400	12.0400	-20.370%	16	3,061	+317.359%
2026-07-21	14.3500	16.2000	14.3500	15.1200	-14.576%	10	3,049	+232.341%
2026-07-20	14.4000	17.7000	14.4000	17.7000	+13.462%	21	3,046	+183.898%
2026-07-17	17.3400	17.3400	15.1700	15.6000	-5.282%	23	3,041	+222.115%
2026-07-16	14.8000	16.5300	14.8000	16.4700	+16.561%	44	3,050	+205.100%
2026-07-15	15.1500	15.1500	13.8000	14.1300	-10.570%	14	3,015	+255.626%
2026-07-14	12.5500	16.3000	12.5500	15.8000	-1.863%	8	3,009	+218.038%
2026-07-13	14.1000	16.3400	14.1000	16.1000	+34.167%	23	3,006	+212.112%
2026-07-10	12.9500	12.9500	11.9000	12.0000	+3.538%	4	2,998	+318.750%
2026-07-09	11.8000	12.2000	11.5900	11.5900	-15.092%	18	2,998	+333.563%
2026-07-08	13.2000	13.8000	13.2000	13.6500	-17.722%	11	2,994	+268.132%
2026-07-07	15.0600	16.5900	15.0600	16.5900	+21.095%	11	2,988	+202.893%
2026-07-06	11.7500	13.7000	11.7500	13.7000	-1.083%	4	2,990	+266.788%
2026-07-02	13.6500	14.4200	13.6500	13.8500	+0.727%	3	2,992	+262.816%
2026-07-01	13.3000	14.0000	13.1000	13.7500	+39.878%	148	2,992	+265.455%
2026-06-30	10.0000	10.0500	9.8000	9.8300	-12.232%	14	2,859	+411.190%
2026-06-29	11.7500	12.4000	11.2000	11.2000	+8.738%	28	2,856	+348.661%
2026-06-26	10.3000	10.3000	10.3000	10.3000	+19.075%	1	2,842	+387.864%
2026-06-25	8.6900	8.9000	8.3800	8.6500	-12.978%	66	2,842	+480.925%
2026-06-24	9.9400	9.9400	9.9400	9.9400	-0.101%	1	2,813	+405.533%
2026-06-23	9.4000	9.9500	9.4000	9.9500	+14.368%	8	2,814	+405.025%
2026-06-22	9.6000	9.6000	8.4500	8.7000	-15.942%	331	2,812	+477.586%
2026-06-18	10.0000	10.3500	9.6500	10.3500	-6.757%	21	2,442	+385.507%
2026-06-17	13.2500	13.6000	11.1000	11.1000	-17.164%	71	2,442	+352.703%
2026-06-16	15.7500	15.7500	13.1500	13.4000	-13.548%	54	2,442	+275.000%
2026-06-15	16.4900	17.0000	15.4000	15.5000	+6.164%	76	2,430	+224.194%
2026-06-12	15.4000	15.4000	14.5000	14.6000	-10.703%	22	2,455	+244.178%
2026-06-11	17.1500	17.1500	15.3500	16.3500	-12.097%	78	2,436	+207.339%
2026-06-10	20.1000	20.4500	18.3500	18.6000	-9.709%	17	2,387	+170.161%
2026-06-09	21.6000	21.6000	19.7900	20.6000	-17.797%	22	2,387	+143.932%
2026-06-08	26.2400	26.2400	24.8200	25.0600	-8.205%	11	2,368	+100.519%
2026-06-05	28.5000	28.5000	27.0900	27.3000	-6.250%	6	2,367	+84.066%
2026-06-04	32.4800	32.4800	29.1200	29.1200	-10.538%	3	2,365	+72.562%
2026-06-03	33.7200	33.7200	32.5500	32.5500	-9.834%	5	2,364	+54.378%
2026-06-02	34.8900	36.1000	34.8900	36.1000	-19.689%	3	2,367	+39.197%
2026-06-01	42.2500	45.4400	42.1500	44.9500	+45.469%	29	2,367	+11.791%
2026-05-29	25.5000	32.2400	25.5000	30.9000	+36.183%	33	2,369	+62.621%
2026-05-28	24.3000	24.3000	22.5000	22.6900	-1.133%	15	2,376	+121.463%
2026-05-27	25.2000	27.0000	22.9500	22.9500	-4.772%	34	2,371	+118.954%
2026-05-26	24.7700	25.6600	24.0000	24.1000	-4.592%	76	2,346	+108.506%
2026-05-22	23.8500	25.2600	23.6300	25.2600	+11.278%	11	2,386	+98.931%
2026-05-21	21.1400	23.2000	20.8800	22.7000	-2.575%	35	2,408	+121.366%
2026-05-20	22.0000	24.0300	21.2000	23.3000	-6.800%	26	2,408	+115.665%
2026-05-19	28.0000	29.1000	25.0000	25.0000	+0.644%	9	2,360	+101.000%
2026-05-18	22.5000	25.4600	22.5000	24.8400	+11.390%	107	2,360	+102.295%
2026-05-15	20.8500	22.6500	20.8500	22.3000	+20.410%	53	2,360	+125.336%
2026-05-14	17.9000	18.8800	17.9000	18.5200	+3.754%	20	2,356	+171.328%
2026-05-13	18.5200	18.5200	17.3000	17.8500	-14.511%	65	2,309	+181.513%
2026-05-12	22.4000	22.4000	20.8800	20.8800	-11.338%	2	2,309	+140.661%
2026-05-11	26.1000	26.1000	23.2500	23.5500	-9.597%	1,164	2,309	+113.376%
2026-05-08	24.0000	26.0500	23.4800	26.0500	-11.092%	19	1,202	+92.898%
2026-05-07	29.0000	29.3000	28.5500	29.3000	+18.480%	4	1,193	+71.502%
2026-05-06	27.1500	27.1500	24.7300	24.7300	-14.724%	42	1,196	+103.195%
2026-05-05	27.8000	29.0000	27.0500	29.0000	+1.434%	14	1,155	+73.276%
2026-05-04	30.7000	30.7000	28.5900	28.5900	+3.964%	3	1,157	+75.761%
2026-05-01	25.5000	27.5000	24.6500	27.5000	+20.614%	15	1,147	+82.727%
2026-04-30	22.2300	22.8000	22.2300	22.8000	-13.472%	2	1,147	+120.395%
2026-04-29	25.3900	26.3500	25.3900	26.3500	-1.679%	3	1,146	+90.702%
2026-04-28	27.8400	29.0500	26.8000	26.8000	-0.741%	3	1,145	+87.500%
2026-04-27	24.5500	28.2000	24.5000	27.0000	+15.979%	24	1,144	+86.111%
2026-04-24	24.8000	24.8000	23.0000	23.2800	+5.963%	12	1,126	+115.851%
2026-04-23	21.8500	22.0000	20.5000	21.9700	-30.010%	52	1,114	+128.721%
2026-04-22	31.3900	31.3900	31.3900	31.3900	+10.140%	1	1,112	+60.083%
2026-04-20	28.3000	28.5000	28.1000	28.5000	+9.070%	6	1,113	+76.316%
2026-04-17	29.1500	29.1500	25.7500	26.1300	+0.307%	1,115	1,113	+92.308%
2026-04-16	24.5000	26.0500	23.9900	26.0500	+10.804%	116	146	+92.898%
2026-04-15	22.4000	23.9000	22.4000	23.5100	+9.604%	23	52	+113.739%
2026-04-14	21.4500	21.4500	21.4500	21.4500	+0.704%	10	51	+134.266%
2026-04-13	21.1500	21.3500	21.1500	21.3000	+20.339%	6	41	+135.915%
2026-04-10	17.6000	17.7000	17.6000	17.7000	-4.324%	3	38	+183.898%
2026-04-09	18.5000	18.5000	18.5000	18.5000	-18.322%	3	38	+171.622%
2026-04-08	25.6000	25.6000	22.6500	22.6500	-23.220%	5	35	+121.854%
2026-04-02	29.5000	29.5000	29.5000	29.5000	-3.183%	1	30	+70.339%
2026-03-31	29.8500	30.4700	29.8500	30.4700	+16.298%	8	30	+64.916%
2026-03-27	26.1500	26.2000	26.1500	26.2000	-9.655%	13	23	+91.794%
2026-03-26	29.0000	29.0000	29.0000	29.0000	-18.539%	1	22	+73.276%
2026-03-17	37.1500	37.1500	35.6000	35.6000	-8.601%	3	21	+41.152%
2026-03-10	37.4500	38.9500	37.4500	38.9500	-9.942%	3	19	+29.012%
2026-03-05	44.0500	44.0500	43.2500	43.2500	+18.493%	3	18	+16.185%
2026-02-27	36.5500	36.5500	36.5000	36.5000	-7.712%	2	19	+37.671%
2026-02-26	39.4500	39.5800	39.4500	39.5500	+16.908%	34	0	+27.054%
2026-02-24	34.1000	34.1000	33.8300	33.8300	+21.691%	2	0	+48.537%
2026-02-23	27.8000	27.8000	27.8000	27.8000	0.000%	1	0	+80.755%