Dark

CRM20261120C195
CRM Nov 20 2026 195.00 Call (CRM261120C00195000)
option OPRA

EOD

Sep 28, 2026

38.44-10.915%(-4.71)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.6000	38.4400	34.6000	38.4400	-10.915%	7	5,311	0.000%
2026-09-25	43.1500	43.1500	43.1500	43.1500	-7.503%	1	5,310	-10.915%
2026-09-23	46.6500	46.6500	46.6500	46.6500	+11.603%	1	5,310	-17.599%
2026-09-22	41.8000	41.8000	41.8000	41.8000	-31.777%	2	5,311	-8.038%
2026-09-16	61.2700	61.2700	61.2700	61.2700	-5.666%	1	5,314	-37.261%
2026-09-14	64.9500	64.9500	64.9500	64.9500	+17.770%	1	5,313	-40.816%
2026-09-10	55.1500	55.1500	55.1500	55.1500	-3.076%	1	5,312	-30.299%
2026-09-08	58.8500	58.8500	56.9000	56.9000	-12.191%	2	5,313	-32.443%
2026-09-02	62.8300	64.8000	62.8300	64.8000	-5.649%	3	5,314	-40.679%
2026-08-31	66.5500	68.6800	66.5500	68.6800	-1.222%	2	5,313	-44.030%
2026-08-28	69.5300	69.5300	69.5300	69.5300	+16.857%	1	5,313	-44.715%
2026-08-27	44.7000	59.5000	43.5000	59.5000	+157.019%	133	5,312	-35.395%
2026-08-26	22.8600	23.1500	22.8600	23.1500	-4.497%	6	5,346	+66.048%
2026-08-25	23.7500	24.2400	23.7500	24.2400	-9.451%	3	5,346	+58.581%
2026-08-24	27.3800	28.3800	26.7700	26.7700	-1.035%	14	5,346	+43.594%
2026-08-21	25.9000	27.7200	25.7100	27.0500	+7.341%	9	5,342	+42.107%
2026-08-20	24.8600	25.6800	24.8600	25.2000	+1.531%	48	5,342	+52.540%
2026-08-19	20.9000	25.7900	20.9000	24.8200	+22.568%	63	5,313	+54.875%
2026-08-18	18.1500	20.4000	18.1500	20.2500	+23.100%	45	5,303	+89.827%
2026-08-17	16.9200	16.9200	16.0500	16.4500	-13.193%	20	5,298	+133.678%
2026-08-14	21.5200	21.5200	18.9500	18.9500	-17.965%	7	5,299	+102.850%
2026-08-13	18.6700	23.3000	17.0600	23.1000	+31.250%	247	5,296	+66.407%
2026-08-12	18.0000	18.0000	17.6000	17.6000	-12.438%	2	5,299	+118.409%
2026-08-11	21.6700	21.7400	20.0000	20.1000	-4.965%	29	5,298	+91.244%
2026-08-10	19.7000	21.5000	19.7000	21.1500	+14.634%	21	5,295	+81.749%
2026-08-07	17.3500	20.1400	17.3500	18.4500	+20.984%	38	5,295	+108.347%
2026-08-06	15.2500	16.3000	15.2500	15.2500	-21.594%	5,037	5,296	+152.066%
2026-08-05	19.8500	20.6700	18.9000	19.4500	+5.135%	42	338	+97.635%
2026-08-04	16.9500	18.5600	16.9500	18.5000	+12.121%	22	338	+107.784%
2026-08-03	19.6500	19.6500	16.5000	16.5000	+17.021%	15	325	+132.970%
2026-07-31	13.4000	14.1500	13.4000	14.1000	+4.059%	99	322	+172.624%
2026-07-30	13.3500	13.9500	12.5000	13.5500	-25.097%	86	352	+183.690%
2026-07-29	15.4700	18.5000	15.4700	18.0900	+17.163%	70	386	+112.493%
2026-07-28	14.3500	15.4400	14.0500	15.4400	+33.680%	165	373	+148.964%
2026-07-27	10.0000	11.5500	9.7100	11.5500	+60.417%	8	351	+232.814%
2026-07-24	7.0000	7.3000	7.0000	7.2000	+24.138%	64	348	+433.889%
2026-07-23	6.2100	6.2100	5.8000	5.8000	-25.161%	36	341	+562.759%
2026-07-22	9.3000	9.3000	7.7500	7.7500	-23.419%	3	318	+396.000%
2026-07-21	10.9000	10.9000	10.1200	10.1200	-15.667%	5	319	+279.842%
2026-07-20	12.0000	12.0000	12.0000	12.0000	+4.348%	1	318	+220.333%
2026-07-17	10.4500	11.5000	10.2000	11.5000	+10.577%	10	318	+234.261%
2026-07-16	10.4000	10.4000	10.4000	10.4000	+8.333%	1	316	+269.615%
2026-07-14	9.0500	10.1000	9.0000	9.6000	-12.007%	9	316	+300.417%
2026-07-13	10.7500	10.9100	10.3000	10.9100	+36.375%	11	311	+252.337%
2026-07-10	8.0000	8.0000	8.0000	8.0000	+6.383%	3	310	+380.500%
2026-07-09	6.5100	8.0000	6.5100	7.5200	-17.363%	55	310	+411.170%
2026-07-08	9.0500	9.1000	8.7000	9.1000	-18.018%	57	359	+322.418%
2026-07-07	11.1000	11.1000	11.1000	11.1000	+16.842%	1	304	+246.306%
2026-07-06	8.8000	9.5000	8.6500	9.5000	+1.064%	14	304	+304.632%
2026-07-02	9.2500	9.4500	9.2000	9.4000	+1.075%	9	292	+308.936%
2026-07-01	8.9000	9.5000	8.9000	9.3000	+39.850%	50	292	+313.333%
2026-06-30	6.8600	6.8600	6.5000	6.6500	-11.921%	4	294	+478.045%
2026-06-29	7.5500	7.5500	7.5500	7.5500	+9.420%	3	296	+409.139%
2026-06-26	7.1500	7.1500	6.8200	6.9000	+25.455%	6	293	+457.101%
2026-06-25	6.3000	6.5000	5.5000	5.5000	-21.986%	14	296	+598.909%
2026-06-24	6.6000	7.0500	6.6000	7.0500	+6.015%	2	286	+445.248%
2026-06-23	6.5000	6.6500	6.5000	6.6500	+13.675%	4	286	+478.045%
2026-06-22	6.0900	6.0900	5.6500	5.8500	-12.687%	4	285	+557.094%
2026-06-18	6.8500	6.8500	6.6000	6.7000	-12.073%	22	281	+473.731%
2026-06-17	9.0000	9.0000	7.6200	7.6200	-18.065%	5	281	+404.462%
2026-06-16	9.9500	10.1000	9.3000	9.3000	-20.513%	5	281	+313.333%
2026-06-15	13.2500	13.2500	11.5500	11.7000	+2.094%	10	279	+228.547%
2026-06-12	11.4600	11.4600	11.4600	11.4600	+0.526%	1	285	+235.428%
2026-06-11	11.2000	11.4000	11.2000	11.4000	-23.899%	7	284	+237.193%
2026-06-10	14.9800	14.9800	14.9800	14.9800	+0.537%	1	284	+156.609%
2026-06-09	15.8500	15.8500	14.9000	14.9000	-20.150%	5	284	+157.987%
2026-06-08	19.0000	19.0000	18.6600	18.6600	-17.616%	5	281	+106.002%
2026-06-04	24.8200	24.8200	22.2500	22.6500	-11.868%	7	280	+69.713%
2026-06-03	24.5700	25.7000	24.2500	25.7000	-11.103%	4	275	+49.572%
2026-06-02	29.0000	29.0000	27.2800	28.9100	-18.563%	18	273	+32.964%
2026-06-01	28.5000	36.5000	28.0000	35.5000	+42.570%	85	267	+8.282%
2026-05-29	21.7400	24.9000	21.7400	24.9000	+49.102%	3	237	+54.378%
2026-05-28	16.7000	16.7000	16.7000	16.7000	-2.624%	1	235	+130.180%
2026-05-27	18.7500	20.0400	17.1500	17.1500	-8.533%	7	236	+124.140%
2026-05-22	17.4500	18.7500	17.4500	18.7500	+8.382%	2	235	+105.013%
2026-05-20	17.7500	17.7500	17.3000	17.3000	-21.896%	30	235	+122.197%
2026-05-19	22.1500	22.1500	22.1500	22.1500	+16.273%	4	209	+73.544%
2026-05-18	18.0500	19.0500	18.0500	19.0500	+13.393%	3	209	+101.785%
2026-05-15	15.5000	16.8000	15.5000	16.8000	+22.182%	5	209	+128.810%
2026-05-14	13.7500	13.7500	13.7500	13.7500	+2.230%	1	210	+179.564%
2026-05-13	13.4500	13.4500	13.4500	13.4500	-9.305%	5	211	+185.799%
2026-05-12	16.4000	16.4500	14.8300	14.8300	-15.499%	11	211	+159.204%
2026-05-11	18.3500	18.3500	17.5500	17.5500	-9.067%	142	211	+119.031%
2026-05-08	19.3000	19.3000	19.3000	19.3000	-12.073%	1	75	+99.171%
2026-05-07	22.1500	22.1500	21.9500	21.9500	+1.526%	2	74	+75.125%
2026-05-05	21.4500	21.6200	21.4500	21.6200	+2.952%	6	72	+77.798%
2026-05-01	19.8500	21.6500	19.8500	21.0000	+23.167%	46	54	+83.048%
2026-04-30	17.0000	17.0500	17.0000	17.0500	-29.253%	2	54	+125.455%
2026-04-22	24.0000	24.1000	24.0000	24.1000	+4.555%	3	52	+59.502%
2026-04-21	24.9000	26.8000	23.0500	23.0500	+23.262%	5	50	+66.768%
2026-04-16	18.9000	18.9000	18.5500	18.7000	+15.077%	7	50	+105.561%
2026-04-15	16.0000	16.2500	16.0000	16.2500	+10.922%	2	51	+136.554%
2026-04-14	15.7500	15.7500	14.6400	14.6500	-5.178%	20	50	+162.389%
2026-04-13	15.4500	15.4500	15.4500	15.4500	+21.749%	2	41	+148.803%
2026-04-10	12.4000	12.6900	12.4000	12.6900	-7.709%	3	41	+202.916%
2026-04-09	13.7500	13.7500	13.7500	13.7500	-20.474%	2	41	+179.564%
2026-04-08	17.2900	17.2900	17.2900	17.2900	-20.139%	1	39	+122.325%
2026-04-06	21.6500	21.6500	21.6500	21.6500	-2.871%	1	38	+77.552%
2026-04-01	22.3000	22.3000	22.2900	22.2900	-4.129%	2	38	+72.454%
2026-03-31	23.2500	23.2500	23.2500	23.2500	+19.231%	1	37	+65.333%
2026-03-27	19.5000	19.5000	19.5000	19.5000	-10.837%	1	37	+97.128%
2026-03-26	22.1400	22.1400	21.8200	21.8700	-2.800%	4	38	+75.766%
2026-03-24	22.5000	22.5000	22.5000	22.5000	-20.043%	1	37	+70.844%
2026-03-19	30.1200	30.1200	28.0200	28.1400	+2.701%	38	38	+36.603%
2026-03-18	26.7600	27.4000	26.7600	27.4000	+1.481%	3	34	+40.292%
2026-03-13	27.0000	27.0000	27.0000	27.0000	-20.283%	10	32	+42.370%
2026-03-12	33.8700	33.8700	33.8700	33.8700	-0.088%	1	22	+13.493%
2026-03-05	33.9000	33.9000	33.9000	33.9000	+9.851%	1	22	+13.392%
2026-03-04	30.8600	30.8600	30.8600	30.8600	-2.187%	1	22	+24.563%
2026-02-26	31.4500	31.6500	31.4500	31.5500	+37.174%	56	21	+21.838%
2026-02-23	23.0000	23.0000	23.0000	23.0000	0.000%	1	0	+67.130%