Dark

CRM20261120C185
CRM Nov 20 2026 185.00 Call (CRM261120C00185000)
option OPRA

EOD

Sep 29, 2026

45.57-12.332%(-6.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.6800	45.5700	43.6800	45.5700	-12.332%	2	605	0.000%
2026-09-25	52.7500	52.7500	51.9800	51.9800	-32.132%	2	603	-12.332%
2026-09-14	76.5900	76.5900	76.5900	76.5900	+12.998%	100	603	-40.501%
2026-09-08	68.4500	68.4500	67.7800	67.7800	-13.292%	3	603	-32.768%
2026-09-04	78.6800	78.7000	77.1900	78.1700	-4.062%	5	602	-41.704%
2026-09-03	81.4800	81.4800	81.4800	81.4800	+13.926%	3	602	-44.072%
2026-09-02	73.5300	73.5300	71.5200	71.5200	-5.397%	5	602	-36.284%
2026-09-01	73.4600	76.5400	72.2400	75.6000	-3.792%	20	601	-39.722%
2026-08-31	78.5800	78.5800	78.5800	78.5800	+2.251%	1	604	-42.008%
2026-08-28	78.1500	78.1500	76.8500	76.8500	+7.678%	6	605	-40.703%
2026-08-27	54.7500	71.3700	54.7500	71.3700	+146.103%	148	601	-36.150%
2026-08-26	28.7500	29.0000	28.7500	29.0000	-3.654%	8	617	+57.138%
2026-08-25	32.4300	32.4300	30.1000	30.1000	-13.926%	3	616	+51.395%
2026-08-24	35.0000	35.0000	34.9700	34.9700	+3.553%	5	616	+30.312%
2026-08-21	33.6200	34.1700	33.6200	33.7700	+7.206%	4	615	+34.942%
2026-08-20	30.9700	32.0000	30.9700	31.5000	-1.563%	47	616	+44.667%
2026-08-19	31.8900	32.0800	31.0100	32.0000	+24.514%	18	628	+42.406%
2026-08-18	24.7100	25.7600	24.7100	25.7000	+21.859%	11	631	+77.315%
2026-08-17	22.4900	22.4900	20.7700	21.0900	-16.574%	5	629	+116.074%
2026-08-14	25.5500	25.5500	25.2600	25.2800	-6.301%	9	629	+80.261%
2026-08-13	24.3000	27.6000	21.9600	26.9800	+19.064%	22	624	+68.903%
2026-08-12	22.6600	22.6600	22.6600	22.6600	-11.033%	1	622	+101.103%
2026-08-11	27.2000	27.4000	25.4700	25.4700	-3.413%	12	621	+78.916%
2026-08-10	23.6000	26.5400	23.6000	26.3700	+9.012%	7	620	+72.810%
2026-08-07	24.4000	24.4000	24.1900	24.1900	+20.229%	3	621	+88.384%
2026-08-06	19.1500	20.2000	18.8000	20.1200	-17.372%	61	621	+126.491%
2026-08-05	24.6000	25.3900	23.8000	24.3500	+3.617%	188	625	+87.146%
2026-08-04	19.1900	23.5000	19.1900	23.5000	+10.070%	19	710	+93.915%
2026-08-03	24.3900	25.5000	21.0500	21.3500	+9.769%	55	702	+113.443%
2026-07-31	18.3200	19.4500	18.0400	19.4500	+10.953%	18	694	+134.293%
2026-07-30	17.1800	17.9400	16.2000	17.5300	-23.948%	24	696	+159.954%
2026-07-29	20.5000	23.2000	20.3300	23.0500	+23.592%	76	699	+97.701%
2026-07-28	17.4000	20.0000	17.4000	18.6500	+25.168%	38	721	+144.343%
2026-07-27	13.7000	16.0000	13.7000	14.9000	+49.749%	17	703	+205.839%
2026-07-24	9.5500	10.3000	9.5500	9.9500	+19.162%	115	703	+357.990%
2026-07-23	8.5000	8.5000	8.3500	8.3500	-17.734%	13	675	+445.749%
2026-07-22	11.3600	11.3600	10.1500	10.1500	-26.873%	13	675	+348.966%
2026-07-21	13.7000	13.9100	13.7000	13.8800	-6.846%	3	668	+228.314%
2026-07-20	14.9000	14.9000	14.9000	14.9000	+7.893%	1	669	+205.839%
2026-07-17	15.0500	15.0500	13.6900	13.8100	-4.759%	363	670	+229.978%
2026-07-16	12.0800	14.5000	12.0800	14.5000	+16.000%	26	358	+214.276%
2026-07-15	13.9900	13.9900	12.5000	12.5000	-3.101%	27	357	+264.560%
2026-07-14	12.8500	12.9000	12.8500	12.9000	-9.474%	2	346	+253.256%
2026-07-13	13.2000	14.2500	13.2000	14.2500	+37.681%	105	348	+219.789%
2026-07-09	9.0000	10.5500	9.0000	10.3500	-12.288%	44	308	+340.290%
2026-07-08	11.5500	11.8000	11.5500	11.8000	-19.178%	4	287	+286.186%
2026-07-07	14.2500	14.6000	14.2500	14.6000	+15.689%	11	285	+212.123%
2026-07-02	10.9800	12.6200	10.9800	12.6200	+3.020%	13	288	+261.094%
2026-07-01	11.2000	12.2500	11.2000	12.2500	+40.805%	21	288	+272.000%
2026-06-30	8.7000	8.7000	8.7000	8.7000	-15.122%	1	280	+423.793%
2026-06-29	10.2500	10.2500	10.2500	10.2500	+12.022%	1	281	+344.585%
2026-06-26	9.1500	9.1500	9.1500	9.1500	+23.149%	1	282	+398.033%
2026-06-25	8.2500	8.4500	7.4300	7.4300	-15.568%	24	281	+513.324%
2026-06-24	9.1500	9.1500	8.8000	8.8000	+1.734%	5	261	+417.841%
2026-06-23	8.6000	8.6500	8.6000	8.6500	+10.897%	2	258	+426.821%
2026-06-22	7.1300	7.8500	7.1300	7.8000	-8.772%	10	257	+484.231%
2026-06-18	8.4500	9.0000	8.4500	8.5500	-22.624%	26	261	+432.982%
2026-06-17	11.0000	11.6500	11.0000	11.0500	-5.556%	19	261	+312.398%
2026-06-16	13.6100	13.6100	11.6300	11.7000	-16.129%	13	261	+289.487%
2026-06-15	14.8000	14.8000	13.9500	13.9500	+1.160%	69	260	+226.667%
2026-06-12	13.7000	13.7900	13.6000	13.7900	-8.675%	16	200	+230.457%
2026-06-11	16.0000	16.0000	13.6200	15.1000	-10.119%	16	201	+201.788%
2026-06-10	18.3000	18.3000	16.8000	16.8000	-9.774%	2	194	+171.250%
2026-06-09	19.4300	19.5000	16.9500	18.6200	-16.502%	35	193	+144.737%
2026-06-08	23.1000	23.1000	22.3000	22.3000	-12.549%	3	203	+104.350%
2026-06-05	26.4000	26.4000	24.2000	25.5000	-4.673%	10	204	+78.706%
2026-06-04	28.5100	28.5100	26.7500	26.7500	-4.736%	2	207	+70.355%
2026-06-03	29.4100	29.4100	27.9600	28.0800	-16.004%	187	206	+62.286%
2026-06-02	35.0500	35.0800	32.3100	33.4300	-19.446%	7	360	+36.315%
2026-06-01	34.0000	43.4900	34.0000	41.5000	+45.614%	27	357	+9.807%
2026-05-29	24.7500	28.9000	22.1000	28.5000	+29.545%	24	344	+59.895%
2026-05-28	22.0000	22.0000	22.0000	22.0000	+1.617%	1	342	+107.136%
2026-05-27	21.3000	21.6500	20.8100	21.6500	-5.829%	4	341	+110.485%
2026-05-26	23.2500	23.2500	22.9900	22.9900	-4.208%	9	341	+98.217%
2026-05-22	24.0000	24.0000	24.0000	24.0000	+20.000%	1	343	+89.875%
2026-05-21	20.2000	20.9500	20.0000	20.0000	-10.714%	30	334	+127.850%
2026-05-20	21.6000	22.4000	21.4500	22.4000	-1.016%	16	334	+103.438%
2026-05-19	24.4000	24.4000	22.6300	22.6300	+0.355%	12	309	+101.370%
2026-05-18	23.3500	23.4700	21.7000	22.5500	+10.269%	16	309	+102.084%
2026-05-15	17.3500	20.4500	17.3500	20.4500	+19.521%	26	309	+122.836%
2026-05-14	15.9000	17.1500	15.9000	17.1100	+8.291%	45	317	+166.335%
2026-05-13	16.5700	16.7000	15.4500	15.8000	-18.557%	71	314	+188.418%
2026-05-12	19.7000	19.7000	19.3500	19.4000	-12.809%	4	314	+134.897%
2026-05-11	22.2500	22.2500	22.2500	22.2500	-5.520%	1	314	+104.809%
2026-05-08	21.0000	23.5500	21.0000	23.5500	-11.132%	4	313	+93.503%
2026-05-07	26.8800	27.2000	26.3500	26.5000	+11.345%	11	313	+71.962%
2026-05-06	24.9500	24.9500	23.3800	23.8000	-11.524%	7	309	+91.471%
2026-05-05	26.3000	26.9000	26.3000	26.9000	+0.749%	6	303	+69.405%
2026-05-04	28.2000	28.2000	26.7000	26.7000	+5.534%	5	303	+70.674%
2026-05-01	25.8400	25.8400	24.6500	25.3000	+3.901%	12	292	+80.119%
2026-04-28	24.8500	26.0500	24.2900	24.3500	-1.257%	186	292	+87.146%
2026-04-27	23.1000	25.1700	23.1000	24.6600	+28.840%	24	107	+84.793%
2026-04-23	19.8400	19.8400	18.8200	19.1400	-35.119%	4	107	+138.088%
2026-04-22	28.1000	29.5000	28.1000	29.5000	+9.259%	14	107	+54.475%
2026-04-21	30.1700	30.1700	26.9500	27.0000	-0.259%	53	109	+68.778%
2026-04-20	27.8500	27.8500	27.0000	27.0700	+12.045%	52	109	+68.341%
2026-04-17	24.1600	24.1600	24.1600	24.1600	+5.272%	6	60	+88.618%
2026-04-16	22.5600	22.9500	22.5600	22.9500	+10.019%	3	54	+98.562%
2026-04-15	19.9500	20.8600	19.9500	20.8600	+9.963%	5	51	+118.456%
2026-04-13	18.5000	19.2000	18.4000	18.9700	+21.603%	21	52	+140.221%
2026-04-10	14.8600	15.8000	14.8600	15.6000	-10.857%	8	48	+192.115%
2026-04-09	17.5000	17.5000	17.5000	17.5000	-17.994%	1	46	+160.400%
2026-04-08	23.8000	23.8000	21.3400	21.3400	-15.149%	5	46	+113.543%
2026-04-07	24.6000	25.1500	24.6000	25.1500	-3.750%	2	44	+81.193%
2026-04-06	26.1300	26.1300	26.1300	26.1300	-0.343%	6	45	+74.397%
2026-04-01	27.1700	27.1700	26.1000	26.2200	-1.354%	3	45	+73.799%
2026-03-30	26.5800	26.5800	26.5800	26.5800	+13.299%	1	43	+71.445%
2026-03-27	23.4600	23.4600	23.4600	23.4600	-13.272%	1	43	+94.246%
2026-03-26	27.0500	27.0500	27.0500	27.0500	+8.417%	8	42	+68.466%
2026-03-25	25.1900	25.2000	24.5000	24.9500	-5.849%	12	34	+82.645%
2026-03-24	26.5000	26.5000	26.5000	26.5000	-23.631%	10	34	+71.962%
2026-03-19	34.7000	34.7000	34.7000	34.7000	+6.769%	2	30	+31.326%
2026-03-17	32.5000	32.5000	32.5000	32.5000	-6.877%	2	32	+40.215%
2026-03-16	34.9000	34.9000	34.9000	34.9000	+3.254%	3	30	+30.573%
2026-03-13	33.8000	33.8000	33.8000	33.8000	-10.106%	3	33	+34.822%
2026-03-12	37.6000	37.6000	37.6000	37.6000	+6.215%	3	30	+21.197%
2026-03-10	33.9500	35.4000	33.9500	35.4000	-3.279%	4	30	+28.729%
2026-03-09	36.6000	36.6000	36.6000	36.6000	-9.585%	1	31	+24.508%
2026-03-05	41.5000	41.5000	40.4800	40.4800	+9.702%	4	32	+12.574%
2026-03-03	36.1200	36.9000	36.1200	36.9000	+8.211%	4	32	+23.496%
2026-02-27	34.1000	34.1000	33.8000	34.1000	-7.110%	7	32	+33.636%
2026-02-26	38.4900	38.4900	36.6000	36.7100	+44.187%	51	0	+24.135%
2026-02-23	26.6500	26.6500	25.4600	25.4600	0.000%	6	0	+78.987%