Dark

CRM20261120C200
CRM Nov 20 2026 200.00 Call (CRM261120C00200000)
option OPRA

EOD

Sep 29, 2026

30.18-9.641%(-3.22)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.1000	32.2000	30.1800	30.1800	-9.641%	15	840	0.000%
2026-09-28	30.0700	33.4500	30.0700	33.4000	-13.359%	3	839	-9.641%
2026-09-25	42.6000	42.7000	38.4100	38.5500	-10.349%	21	839	-21.712%
2026-09-24	43.0000	43.0000	43.0000	43.0000	+18.982%	10	835	-29.814%
2026-09-22	43.8000	43.8000	36.1400	36.1400	-18.512%	38	835	-16.491%
2026-09-21	44.3500	44.3500	44.3500	44.3500	+3.621%	1	797	-31.950%
2026-09-18	45.3000	45.3000	42.8000	42.8000	-21.898%	5	798	-29.486%
2026-09-16	54.8000	54.8000	54.8000	54.8000	-11.713%	10	802	-44.927%
2026-09-14	57.3500	62.0700	57.3500	62.0700	+17.691%	3	802	-51.377%
2026-09-11	46.3500	52.8300	46.3500	52.7400	+10.566%	19	799	-42.776%
2026-09-10	49.4500	49.4500	47.7000	47.7000	-6.471%	6	809	-36.730%
2026-09-08	52.0600	54.4800	50.8100	51.0000	-20.000%	16	805	-40.824%
2026-09-04	61.6500	63.7500	61.6500	63.7500	-5.556%	23	807	-52.659%
2026-09-03	68.0000	71.0000	67.5000	67.5000	+15.780%	18	807	-55.289%
2026-09-02	64.7500	64.7500	58.3000	58.3000	-4.269%	3	818	-48.233%
2026-09-01	64.0000	65.5000	59.6600	60.9000	-6.523%	6	817	-50.443%
2026-08-31	65.0000	65.1500	64.5000	65.1500	+4.390%	3	815	-53.676%
2026-08-28	59.2500	65.5000	59.2500	62.4100	+7.511%	75	816	-51.642%
2026-08-27	40.7000	58.0500	40.7000	58.0500	+169.374%	155	776	-48.010%
2026-08-26	21.0000	21.5500	19.4000	21.5500	+1.988%	27	756	+40.046%
2026-08-25	24.0800	24.0800	21.1300	21.1300	-12.974%	57	755	+42.830%
2026-08-24	24.1500	25.7000	24.1500	24.2800	+3.144%	4	728	+24.300%
2026-08-21	21.8500	24.5000	21.8500	23.5400	+6.854%	18	727	+28.207%
2026-08-20	22.1100	23.0000	22.0300	22.0300	-4.549%	13	715	+36.995%
2026-08-19	19.8100	23.9000	19.8100	23.0800	+34.656%	141	714	+30.763%
2026-08-18	17.5000	18.1700	17.0000	17.1400	+21.131%	12	774	+76.079%
2026-08-17	14.2500	14.5000	14.1000	14.1500	-15.924%	5	770	+113.286%
2026-08-14	20.9700	20.9700	16.7400	16.8300	-20.048%	171	770	+79.323%
2026-08-13	16.5000	21.0500	16.5000	21.0500	+32.307%	45	650	+43.373%
2026-08-12	15.1500	16.5500	15.1500	15.9100	-10.618%	90	674	+89.692%
2026-08-11	19.0000	19.1200	17.7400	17.8000	-2.838%	12	637	+69.551%
2026-08-10	16.3000	19.1800	16.3000	18.3200	+10.030%	99	634	+64.738%
2026-08-07	16.8500	18.0000	15.7400	16.6500	+21.533%	70	640	+81.261%
2026-08-06	13.1500	14.0000	11.8000	13.7000	-21.037%	16	626	+120.292%
2026-08-05	18.2500	18.2500	16.5000	17.3500	-0.573%	14	625	+73.948%
2026-08-04	15.0000	17.4500	15.0000	17.4500	+17.905%	35	623	+72.951%
2026-08-03	16.3200	18.0500	14.8000	14.8000	+10.861%	61	625	+103.919%
2026-07-31	12.9000	13.6600	12.9000	13.3500	+11.529%	32	626	+126.067%
2026-07-30	11.3000	12.3100	10.8500	11.9700	-24.953%	143	623	+152.130%
2026-07-29	13.7000	16.4000	13.7000	15.9500	+20.287%	265	576	+89.216%
2026-07-28	12.7000	13.8900	12.4300	13.2600	+37.409%	34	567	+127.602%
2026-07-27	7.8500	10.7200	7.8500	9.6500	+56.656%	273	573	+212.746%
2026-07-24	6.0500	6.5000	6.0500	6.1600	+19.612%	21	611	+389.935%
2026-07-23	5.9200	5.9200	4.9000	5.1500	-23.134%	68	602	+486.019%
2026-07-22	8.2000	8.2000	6.5200	6.7000	-27.174%	9	569	+350.448%
2026-07-21	9.2500	9.2500	9.2000	9.2000	-11.708%	11	571	+228.043%
2026-07-20	9.0000	10.4200	8.7000	10.4200	+7.423%	21	562	+189.635%
2026-07-17	9.6000	9.7000	9.0000	9.7000	-5.825%	31	556	+211.134%
2026-07-16	7.8000	10.3000	7.8000	10.3000	+25.763%	41	564	+193.010%
2026-07-15	9.2000	9.2000	7.8000	8.1900	-6.507%	18	583	+268.498%
2026-07-14	8.1500	8.9700	8.1500	8.7600	-6.009%	11	597	+244.521%
2026-07-13	8.9800	9.8700	8.9800	9.3200	+33.143%	19	595	+223.820%
2026-07-10	7.6600	7.6600	7.0000	7.0000	+2.941%	6	608	+331.143%
2026-07-09	6.5000	7.0800	6.5000	6.8000	-14.465%	49	608	+343.824%
2026-07-08	7.7000	7.9500	7.6000	7.9500	-12.637%	64	610	+279.623%
2026-07-07	9.0000	10.1500	9.0000	9.1000	+8.982%	44	664	+231.648%
2026-07-06	7.2000	8.5000	7.2000	8.3500	0.000%	38	661	+261.437%
2026-07-02	8.3500	8.5000	8.0000	8.3500	+5.031%	58	658	+261.437%
2026-07-01	7.6900	8.4500	7.6900	7.9500	+40.708%	57	658	+279.623%
2026-06-30	5.5500	5.7100	5.4000	5.6500	-14.394%	24	656	+434.159%
2026-06-29	6.8500	7.3400	6.5300	6.6000	0.000%	39	663	+357.273%
2026-06-26	6.5000	6.6000	5.8500	6.6000	+30.693%	37	661	+357.273%
2026-06-25	4.9200	5.6500	4.9200	5.0500	-13.675%	34	650	+497.624%
2026-06-24	5.8000	6.2000	5.8000	5.8500	-4.098%	37	653	+415.897%
2026-06-23	6.2100	6.3900	5.6700	6.1000	+17.308%	46	659	+394.754%
2026-06-22	5.6500	6.1000	4.7000	5.2000	-7.143%	77	642	+480.385%
2026-06-18	5.8000	6.1500	5.6000	5.6000	-14.764%	95	580	+438.929%
2026-06-17	7.7000	8.0000	6.5700	6.5700	-20.843%	55	580	+359.361%
2026-06-16	9.0000	9.0000	8.2500	8.3000	-14.433%	31	580	+263.614%
2026-06-15	11.5000	11.5000	9.7000	9.7000	-5.825%	135	559	+211.134%
2026-06-12	9.1000	10.4000	9.1000	10.3000	-3.468%	39	524	+193.010%
2026-06-11	11.1000	11.1000	9.2000	10.6700	-10.336%	44	488	+182.849%
2026-06-10	11.9700	13.0000	11.6000	11.9000	-11.852%	28	483	+153.613%
2026-06-09	15.5000	15.8000	12.5000	13.5000	-20.260%	92	459	+123.556%
2026-06-08	17.4000	17.6000	16.8000	16.9300	-10.471%	14	445	+78.263%
2026-06-05	19.1500	19.1500	18.1600	18.9100	-8.867%	21	432	+59.598%
2026-06-04	22.5000	22.5000	20.1000	20.7500	-3.128%	19	418	+45.446%
2026-06-03	23.0000	23.5000	21.4200	21.4200	-20.253%	52	400	+40.896%
2026-06-02	29.9600	29.9600	25.3500	26.8600	-21.185%	62	358	+12.360%
2026-06-01	28.0000	34.0800	27.9100	34.0800	+58.512%	113	356	-11.444%
2026-05-29	16.1000	22.8400	16.1000	21.5000	+40.065%	107	380	+40.372%
2026-05-28	14.2000	16.2000	12.5000	15.3500	-2.848%	62	398	+96.612%
2026-05-27	15.9000	15.9000	15.7000	15.8000	-5.952%	3	377	+91.013%
2026-05-26	17.3700	17.3700	16.8000	16.8000	+9.091%	59	376	+79.643%
2026-05-21	14.0000	15.4000	14.0000	15.4000	-1.911%	37	331	+95.974%
2026-05-20	15.8500	15.8500	15.7000	15.7000	-8.721%	5	354	+92.229%
2026-05-19	20.9000	20.9000	17.2000	17.2000	-0.290%	17	332	+75.465%
2026-05-18	15.7000	17.5500	15.7000	17.2500	+11.075%	28	332	+74.957%
2026-05-15	14.4500	15.5300	14.4500	15.5300	+24.739%	13	332	+94.334%
2026-05-14	11.3500	12.4500	11.3500	12.4500	+8.734%	3	335	+142.410%
2026-05-13	12.1200	12.3900	11.4500	11.4500	-18.214%	79	277	+163.581%
2026-05-12	14.8000	14.8000	14.0000	14.0000	-11.672%	3	277	+115.571%
2026-05-11	17.5000	17.5000	15.8500	15.8500	-12.864%	5	277	+90.410%
2026-05-08	17.4500	18.1900	17.4500	18.1900	-7.194%	3	280	+65.915%
2026-05-07	18.5000	20.9100	18.5000	19.6000	+11.048%	7	281	+53.980%
2026-05-06	19.5000	19.5000	17.6500	17.6500	-10.723%	2	278	+70.992%
2026-05-05	19.7700	19.7700	19.7700	19.7700	-0.403%	1	278	+52.656%
2026-05-04	20.5500	21.1300	19.8500	19.8500	+4.036%	6	278	+52.040%
2026-05-01	19.9000	19.9000	17.9500	19.0800	+22.151%	80	237	+58.176%
2026-04-30	15.2000	15.6200	14.9500	15.6200	-11.250%	57	237	+93.214%
2026-04-29	16.7600	17.6000	16.7600	17.6000	-2.222%	3	204	+71.477%
2026-04-28	18.8500	19.0300	17.9500	18.0000	-2.174%	5	206	+67.667%
2026-04-27	17.0000	19.5000	16.4600	18.4000	+21.053%	8	206	+64.022%
2026-04-24	15.2400	15.2400	14.9500	15.2000	+4.539%	8	204	+98.553%
2026-04-23	15.2300	15.5500	13.5000	14.5400	-32.995%	55	206	+107.565%
2026-04-22	21.2700	21.8800	21.2700	21.7000	+3.728%	9	205	+39.078%
2026-04-21	22.5000	22.5200	20.9200	20.9200	+8.506%	39	179	+44.264%
2026-04-20	19.1800	20.7000	18.9600	19.2800	+12.551%	12	179	+56.535%
2026-04-17	18.8200	20.2500	17.1300	17.1300	+2.575%	56	176	+76.182%
2026-04-16	17.6100	17.6100	16.3000	16.7000	+7.051%	14	142	+80.719%
2026-04-15	14.7300	15.6000	14.7300	15.6000	+20.000%	3	139	+93.462%
2026-04-14	14.0000	14.0000	12.9500	13.0000	-4.412%	18	138	+132.154%
2026-04-13	13.3500	13.6000	13.3500	13.6000	+23.077%	2	138	+121.912%
2026-04-10	11.2000	11.2000	11.0500	11.0500	-8.070%	9	137	+173.122%
2026-04-09	12.4000	12.4000	12.0000	12.0200	-24.164%	37	137	+151.082%
2026-04-08	17.3500	17.3500	15.8500	15.8500	-14.417%	11	107	+90.410%
2026-04-07	18.8000	18.8000	18.5200	18.5200	-7.631%	2	96	+62.959%
2026-04-02	19.9000	20.0500	19.9000	20.0500	-1.571%	3	98	+50.524%
2026-04-01	20.3700	20.3700	20.3700	20.3700	-1.594%	1	98	+48.159%
2026-03-31	20.9500	20.9500	20.7000	20.7000	-0.957%	2	98	+45.797%
2026-03-30	20.4400	20.9000	20.4400	20.9000	+19.088%	5	99	+44.402%
2026-03-27	18.0000	18.0000	17.5500	17.5500	-12.250%	3	99	+71.966%
2026-03-26	20.4500	20.4500	20.0000	20.0000	+1.989%	2	97	+50.900%
2026-03-24	21.9500	21.9500	19.5000	19.6100	-25.010%	12	96	+53.901%
2026-03-23	26.0600	26.1500	26.0600	26.1500	+2.750%	8	84	+15.411%
2026-03-19	25.8600	25.8600	24.6000	25.4500	+3.036%	26	81	+18.585%
2026-03-18	24.7000	24.7000	24.7000	24.7000	-6.119%	1	81	+22.186%
2026-03-16	26.0500	26.3100	26.0500	26.3100	+6.260%	2	80	+14.709%
2026-03-13	26.3500	26.8400	24.7600	24.7600	-22.625%	26	80	+21.890%
2026-03-12	29.7900	32.0000	29.7900	32.0000	+28.102%	4	74	-5.688%
2026-03-11	27.9500	27.9500	24.9800	24.9800	-14.158%	21	71	+20.817%
2026-03-10	25.7800	29.1000	25.7800	29.1000	-10.296%	3	60	+3.711%
2026-03-05	32.4400	32.4400	32.4400	32.4400	+26.917%	1	60	-6.967%
2026-03-03	25.5600	25.5600	25.5600	25.5600	-6.715%	6	60	+18.075%
2026-03-02	27.9000	27.9000	27.4000	27.4000	-3.521%	11	60	+10.146%
2026-02-27	28.4000	28.4000	28.4000	28.4000	-11.250%	1	52	+6.268%
2026-02-26	29.5000	32.0000	29.3500	32.0000	+14.286%	55	0	-5.688%
2026-02-25	27.0500	28.0000	27.0500	28.0000	+34.940%	8	0	+7.786%
2026-02-23	20.3000	20.7500	19.0700	20.7500	0.000%	7	0	+45.446%