Dark

CRM20261120C190
CRM Nov 20 2026 190.00 Call (CRM261120C00190000)
option OPRA

EOD

Sep 24, 2026

52.50+2.639%(+1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	52.5000	52.5000	52.5000	52.5000	+2.639%	2	561	0.000%
2026-09-21	51.1500	51.1500	51.1500	51.1500	+0.196%	2	561	+2.639%
2026-09-18	50.5000	51.0500	50.5000	51.0500	-9.131%	2	563	+2.840%
2026-09-17	56.1800	56.1800	56.1800	56.1800	-21.657%	1	565	-6.550%
2026-09-14	71.7100	71.7100	71.7100	71.7100	+21.852%	83	565	-26.788%
2026-09-11	56.7000	58.8500	56.7000	58.8500	-1.622%	2	648	-10.790%
2026-09-09	59.8200	59.8200	59.8200	59.8200	+1.047%	1	650	-12.237%
2026-09-08	62.4500	62.4500	59.2000	59.2000	-19.148%	13	650	-11.318%
2026-09-04	72.2000	73.2200	72.2000	73.2200	-5.644%	2	642	-28.298%
2026-09-03	77.6000	77.6000	77.6000	77.6000	+11.318%	4	642	-32.345%
2026-09-02	66.7500	69.7100	66.7500	69.7100	-4.755%	5	642	-24.688%
2026-08-31	71.6100	73.1900	71.6100	73.1900	+3.303%	7	645	-28.269%
2026-08-28	74.9000	74.9000	70.8500	70.8500	+7.675%	28	645	-25.900%
2026-08-27	49.7900	67.0300	49.7900	65.8000	+145.798%	34	649	-20.213%
2026-08-26	25.0000	26.7700	25.0000	26.7700	-3.705%	7	671	+96.115%
2026-08-25	26.8500	27.8000	26.8500	27.8000	-10.032%	5	670	+88.849%
2026-08-24	30.9000	30.9000	30.9000	30.9000	+5.967%	3	674	+69.903%
2026-08-21	29.5900	29.5900	29.1600	29.1600	+1.426%	4	676	+80.041%
2026-08-20	28.7500	28.7500	28.7500	28.7500	-1.237%	1	676	+82.609%
2026-08-19	26.0500	29.4000	26.0500	29.1100	+27.675%	9	677	+80.350%
2026-08-18	20.4300	23.1000	20.4300	22.8000	+23.110%	20	681	+130.263%
2026-08-17	19.8500	19.8500	18.2500	18.5200	-17.285%	16	683	+183.477%
2026-08-14	27.4200	27.4200	22.3900	22.3900	-14.411%	7	681	+134.480%
2026-08-13	21.1000	26.2900	19.2800	26.1600	+30.996%	39	685	+100.688%
2026-08-12	20.1000	20.4500	19.9700	19.9700	-13.885%	11	691	+162.894%
2026-08-11	23.5800	24.2000	23.1900	23.1900	-1.529%	13	690	+126.391%
2026-08-10	22.3800	23.9800	22.3800	23.5500	+11.085%	21	696	+122.930%
2026-08-07	21.1000	22.5300	20.0000	21.2000	+19.302%	41	700	+147.642%
2026-08-06	17.7500	17.9300	17.5000	17.7700	-18.858%	27	694	+195.442%
2026-08-05	22.6000	23.0800	21.1000	21.9000	+2.817%	42	702	+139.726%
2026-08-04	16.9500	21.3000	16.9500	21.3000	+12.105%	27	708	+146.479%
2026-08-03	20.4800	22.1400	18.7500	19.0000	+10.465%	54	697	+176.316%
2026-07-31	14.5000	17.2000	14.5000	17.2000	+11.327%	5	674	+205.233%
2026-07-30	15.1700	15.7500	14.0000	15.4500	-23.817%	56	676	+239.806%
2026-07-29	17.3100	21.0000	17.3100	20.2800	+24.800%	97	681	+158.876%
2026-07-28	16.0000	17.2400	15.0500	16.2500	+28.458%	66	657	+223.077%
2026-07-27	10.5000	13.9000	10.5000	12.6500	+39.779%	143	662	+315.020%
2026-07-24	8.3000	9.0500	8.2500	9.0500	+32.310%	23	730	+480.110%
2026-07-23	8.8300	8.8300	6.7500	6.8400	-23.146%	21	734	+667.544%
2026-07-22	10.7000	10.7000	8.7000	8.9000	-28.226%	34	717	+489.888%
2026-07-21	12.1000	12.4500	12.0000	12.4000	-6.767%	12	723	+323.387%
2026-07-20	11.7500	13.7500	11.4000	13.3000	+7.258%	16	724	+294.737%
2026-07-17	13.5600	13.5600	11.9000	12.4000	-4.981%	194	722	+323.387%
2026-07-16	11.7700	13.0500	11.7700	13.0500	+23.697%	3	583	+302.299%
2026-07-15	10.8000	10.8000	10.5500	10.5500	-8.261%	2	581	+397.630%
2026-07-14	10.5000	11.5000	10.5000	11.5000	-5.350%	5	582	+356.522%
2026-07-13	11.5000	12.2000	11.5000	12.1500	+31.922%	29	581	+332.099%
2026-07-09	7.5500	9.2100	7.5500	9.2100	-11.442%	55	597	+470.033%
2026-07-08	10.2000	10.7500	10.1000	10.4000	-20.000%	28	547	+404.808%
2026-07-07	12.7000	13.0000	12.5500	13.0000	+27.451%	11	531	+303.846%
2026-07-06	10.2000	10.2000	10.2000	10.2000	-9.735%	1	521	+414.706%
2026-07-02	10.8000	11.3000	10.5500	11.3000	+12.103%	14	521	+364.602%
2026-07-01	10.2500	11.0000	9.6500	10.0800	+26.474%	57	521	+420.833%
2026-06-30	7.6500	7.9700	7.4500	7.9700	-6.235%	6	503	+558.720%
2026-06-29	9.0000	9.4500	8.5000	8.5000	+6.250%	21	507	+517.647%
2026-06-26	8.1500	8.2200	7.9500	8.0000	+23.839%	14	505	+556.250%
2026-06-25	7.2000	7.2500	6.3500	6.4600	-15.666%	22	502	+712.693%
2026-06-24	7.7000	8.0000	7.6600	7.6600	-3.283%	3	490	+585.379%
2026-06-23	7.5400	7.9200	7.5400	7.9200	+20.916%	4	488	+562.879%
2026-06-22	6.3500	7.5000	6.3000	6.5500	-9.028%	15	487	+701.527%
2026-06-18	7.6000	7.9500	6.9700	7.2000	-14.994%	39	455	+629.167%
2026-06-17	10.0500	10.3000	8.4700	8.4700	-19.487%	35	455	+519.835%
2026-06-16	11.1000	11.1300	10.5200	10.5200	-14.818%	13	455	+399.049%
2026-06-15	13.1500	13.1500	12.3000	12.3500	-3.591%	56	446	+325.101%
2026-06-12	11.4000	12.8100	11.4000	12.8100	-1.005%	5	416	+309.836%
2026-06-11	14.1000	14.1000	11.6000	12.9400	-12.271%	36	415	+305.719%
2026-06-10	15.0500	16.5000	14.7500	14.7500	-10.061%	6	402	+255.932%
2026-06-09	18.9000	19.2000	16.4000	16.4000	-20.581%	55	405	+220.122%
2026-06-08	21.1000	21.1000	20.6000	20.6500	-6.772%	10	371	+154.237%
2026-06-05	24.6300	24.7700	22.1500	22.1500	-8.547%	29	370	+137.020%
2026-06-04	26.8200	28.0000	24.2200	24.2200	-5.575%	9	389	+116.763%
2026-06-03	27.5000	27.5000	25.1800	25.6500	-16.231%	18	387	+104.678%
2026-06-02	32.0000	32.2900	30.1500	30.6200	-22.872%	18	371	+71.457%
2026-06-01	30.7500	39.7000	30.7500	39.7000	+54.475%	19	372	+32.242%
2026-05-29	20.0000	26.7400	20.0000	25.7000	+51.355%	9	364	+104.280%
2026-05-28	16.0000	18.5500	16.0000	16.9800	-12.066%	37	365	+209.187%
2026-05-27	21.5000	21.9000	19.3100	19.3100	-6.489%	7	330	+171.880%
2026-05-26	19.7500	20.6500	19.7500	20.6500	+12.534%	7	330	+154.237%
2026-05-21	18.3500	18.3500	18.2300	18.3500	-5.801%	8	331	+186.104%
2026-05-20	19.1300	19.5000	18.9500	19.4800	-6.571%	6	330	+169.507%
2026-05-19	20.8500	20.8500	20.8500	20.8500	+1.066%	3	331	+151.799%
2026-05-18	21.0000	21.4500	20.6300	20.6300	+11.816%	22	331	+154.484%
2026-05-15	17.5000	19.0000	17.5000	18.4500	+20.746%	14	331	+184.553%
2026-05-14	14.5300	15.5200	14.5300	15.2800	+4.300%	11	328	+243.586%
2026-05-13	14.9300	14.9300	14.0000	14.6500	-28.221%	16	312	+258.362%
2026-05-11	20.4100	20.4100	20.4100	20.4100	-3.726%	1	312	+157.227%
2026-05-08	20.1000	21.2000	19.5000	21.2000	-13.856%	6	312	+147.642%
2026-05-07	24.5000	25.3000	24.5000	24.6100	+19.466%	5	308	+113.328%
2026-05-06	21.9500	21.9500	20.6000	20.6000	-13.627%	22	308	+154.854%
2026-05-05	23.8500	23.8500	23.8500	23.8500	-1.242%	1	313	+120.126%
2026-05-04	26.5000	26.5000	24.0500	24.1500	+4.545%	14	312	+117.391%
2026-05-01	23.8700	23.8700	22.8800	23.1000	+22.872%	6	315	+127.273%
2026-04-30	18.9000	18.9000	18.5000	18.8000	-14.739%	3	315	+179.255%
2026-04-28	22.7600	22.7600	22.0500	22.0500	+1.147%	4	313	+138.095%
2026-04-27	23.7000	23.7000	21.8000	21.8000	+11.452%	21	310	+140.826%
2026-04-24	19.3500	19.5600	19.3500	19.5600	+8.486%	4	299	+168.405%
2026-04-23	19.1700	19.8000	17.8000	18.0300	-32.090%	7	302	+191.181%
2026-04-22	25.7000	27.2000	25.1500	26.5500	+7.971%	19	298	+97.740%
2026-04-21	25.6000	25.6000	24.5900	24.5900	+3.712%	3	283	+113.501%
2026-04-20	23.8000	23.8000	23.7100	23.7100	+4.220%	3	283	+121.426%
2026-04-17	24.3000	24.3000	22.7500	22.7500	+10.169%	5	283	+130.769%
2026-04-16	20.2000	21.0000	20.2000	20.6500	+6.995%	14	278	+154.237%
2026-04-15	18.2000	19.3000	18.2000	19.3000	+17.683%	112	274	+172.021%
2026-04-14	16.4000	16.4000	16.4000	16.4000	-3.359%	2	168	+220.122%
2026-04-13	16.8200	16.9700	16.8200	16.9700	+19.929%	4	168	+209.369%
2026-04-10	14.0000	14.4500	13.9500	14.1500	-7.516%	141	164	+271.025%
2026-04-09	14.5600	15.3900	14.5600	15.3000	-35.579%	4	36	+243.137%
2026-04-08	23.7500	23.7500	23.7500	23.7500	-1.247%	2	34	+121.053%
2026-04-06	24.0500	24.0500	24.0500	24.0500	-0.620%	1	34	+118.295%
2026-04-02	24.3000	24.4500	24.2000	24.2000	+0.457%	9	30	+116.942%
2026-04-01	24.0900	24.0900	24.0900	24.0900	-5.529%	1	30	+117.933%
2026-03-31	25.1200	25.5000	25.1200	25.5000	+3.448%	2	29	+105.882%
2026-03-30	24.7500	24.7500	24.6500	24.6500	+15.457%	2	27	+112.982%
2026-03-27	22.7000	22.7000	21.3500	21.3500	-11.777%	9	27	+145.902%
2026-03-26	21.7600	24.6500	21.7600	24.2000	+8.374%	8	26	+116.942%
2026-03-25	22.5500	22.5500	22.3300	22.3300	-9.960%	2	27	+135.110%
2026-03-24	24.8000	24.8000	24.8000	24.8000	-23.338%	1	26	+111.694%
2026-03-16	32.1000	32.3500	32.1000	32.3500	+9.291%	8	25	+62.287%
2026-03-13	29.9000	29.9000	29.6000	29.6000	-14.302%	11	27	+77.365%
2026-03-12	34.3000	34.5400	34.3000	34.5400	+16.729%	3	16	+51.998%
2026-03-11	32.1600	32.1600	29.5900	29.5900	-13.606%	4	17	+77.425%
2026-03-09	34.2500	34.2500	34.2500	34.2500	-5.177%	3	13	+53.285%
2026-03-06	36.1200	36.1200	36.1200	36.1200	-6.425%	1	12	+45.349%
2026-03-05	38.6000	38.6000	38.6000	38.6000	+20.249%	3	12	+36.010%
2026-03-04	32.1000	32.1000	32.1000	32.1000	-4.889%	1	12	+63.551%
2026-03-03	31.4300	33.7500	31.4300	33.7500	+7.143%	5	13	+55.556%
2026-03-02	31.5000	31.5000	31.5000	31.5000	-5.547%	1	12	+66.667%
2026-02-27	32.5000	33.3500	32.5000	33.3500	-0.418%	5	11	+57.421%
2026-02-26	33.4900	33.4900	33.4900	33.4900	+2.541%	1	0	+56.763%
2026-02-25	31.9500	32.8300	31.9000	32.6600	+6.454%	4	0	+60.747%
2026-02-24	30.6800	30.6800	30.6800	30.6800	0.000%	1	0	+71.121%