Dark

CRM20261120C210
CRM Nov 20 2026 210.00 Call (CRM261120C00210000)
option OPRA

EOD

Sep 29, 2026

23.66-6.297%(-1.59)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.3600	25.3300	22.3600	23.6600	-6.297%	11	971	0.000%
2026-09-28	21.5800	27.1400	21.5800	25.2500	-19.586%	9	972	-6.297%
2026-09-25	31.1300	31.4000	31.1300	31.4000	-8.455%	2	971	-24.650%
2026-09-24	36.8000	37.2000	34.3000	34.3000	-4.907%	9	970	-31.020%
2026-09-23	36.0100	36.0700	36.0100	36.0700	+23.316%	8	977	-34.405%
2026-09-22	32.8800	32.8800	28.5600	29.2500	-12.687%	13	978	-19.111%
2026-09-21	34.1000	34.1000	33.5000	33.5000	-4.558%	5	978	-29.373%
2026-09-18	36.1600	36.8000	35.1000	35.1000	-10.801%	3	977	-32.593%
2026-09-17	41.1000	41.1000	38.8500	39.3500	-14.605%	8	978	-39.873%
2026-09-16	46.0800	46.0800	46.0800	46.0800	-14.824%	5	977	-48.655%
2026-09-15	54.1000	54.1000	54.1000	54.1000	+7.941%	6	969	-56.266%
2026-09-14	50.1200	50.1200	50.1200	50.1200	+14.039%	1	963	-52.793%
2026-09-11	42.9000	44.2500	42.9000	43.9500	+11.577%	12	962	-46.166%
2026-09-10	40.8000	40.8000	39.3900	39.3900	-8.841%	6	963	-39.934%
2026-09-09	46.3000	46.7700	43.2100	43.2100	-1.728%	8	963	-45.244%
2026-09-08	43.7000	46.1500	43.7000	43.9700	-26.741%	11	962	-46.191%
2026-09-03	58.8100	60.7600	57.9500	60.0200	+18.734%	19	962	-60.580%
2026-09-02	55.4000	56.8500	50.5500	50.5500	-6.906%	28	963	-53.195%
2026-08-31	55.6000	56.3700	54.3000	54.3000	+4.624%	13	991	-56.427%
2026-08-28	47.0300	57.7300	47.0300	51.9000	+5.231%	44	996	-54.412%
2026-08-27	34.7900	49.3200	31.9900	49.3200	+210.189%	146	998	-52.028%
2026-08-26	14.8100	16.1000	14.8100	15.9000	-4.217%	68	1,084	+48.805%
2026-08-25	17.2800	19.6000	16.2200	16.6000	-11.702%	78	1,060	+42.530%
2026-08-24	18.4500	21.0000	18.4500	18.8000	+0.267%	59	1,059	+25.851%
2026-08-21	17.1100	19.9300	17.1100	18.7500	+5.337%	88	1,068	+26.187%
2026-08-20	17.3800	18.3000	17.1000	17.8000	-1.657%	45	1,076	+32.921%
2026-08-19	14.5000	19.1000	14.5000	18.1000	+32.117%	163	1,046	+30.718%
2026-08-18	12.8300	14.1000	12.8300	13.7000	+26.852%	30	972	+72.701%
2026-08-17	11.0000	11.0000	10.5000	10.8000	-17.871%	9	958	+119.074%
2026-08-14	17.4200	17.4200	13.1500	13.1500	-18.576%	14	966	+79.924%
2026-08-13	13.1400	16.1500	11.5500	16.1500	+31.837%	19	963	+46.502%
2026-08-12	12.2500	12.2500	11.7500	12.2500	-10.714%	15	967	+93.143%
2026-08-11	14.6400	14.6400	13.6600	13.7200	-5.379%	7	959	+72.449%
2026-08-10	13.2000	14.9400	13.2000	14.5000	+11.538%	11	957	+63.172%
2026-08-07	13.4500	14.0500	12.7000	13.0000	+23.810%	366	947	+82.000%
2026-08-06	10.8000	11.0000	10.4000	10.5000	-22.794%	16	684	+125.333%
2026-08-05	14.6200	14.7600	13.0400	13.6000	+3.817%	45	688	+73.971%
2026-08-04	11.5000	13.1500	11.5000	13.1000	+13.913%	49	659	+80.611%
2026-08-03	13.5000	13.5000	11.5000	11.5000	+11.650%	22	659	+105.739%
2026-07-31	10.2500	10.3000	10.1500	10.3000	+11.957%	7	667	+129.709%
2026-07-30	8.9000	9.2500	8.1000	9.2000	-26.341%	91	664	+157.174%
2026-07-29	11.2900	12.7700	10.5500	12.4900	+30.104%	109	596	+89.432%
2026-07-28	9.0100	10.9500	9.0100	9.6000	+16.364%	58	565	+146.458%
2026-07-27	6.5000	8.2500	6.4500	8.2500	+79.348%	158	559	+186.788%
2026-07-24	4.5500	4.6000	4.5500	4.6000	+19.481%	19	549	+414.348%
2026-07-23	4.8600	5.0800	3.5300	3.8500	-23.000%	52	550	+514.545%
2026-07-22	5.9000	5.9500	4.9500	5.0000	-28.469%	67	525	+373.200%
2026-07-21	6.7900	6.9900	6.6800	6.9900	-15.273%	16	516	+238.484%
2026-07-20	6.7000	8.2500	6.7000	8.2500	+11.486%	6	510	+186.788%
2026-07-17	6.7700	7.4000	6.7700	7.4000	+18.400%	12	508	+219.730%
2026-07-15	7.5000	7.5000	6.2500	6.2500	-9.420%	41	508	+278.560%
2026-07-14	5.3500	6.9500	5.3500	6.9000	-5.479%	6	515	+242.899%
2026-07-13	6.1500	7.3000	6.1500	7.3000	+32.727%	53	516	+224.110%
2026-07-10	5.7200	5.7200	5.5000	5.5000	+6.796%	8	496	+330.182%
2026-07-09	4.6500	5.3000	4.6500	5.1500	-13.445%	83	499	+359.417%
2026-07-08	5.8000	5.9500	5.7000	5.9500	-14.388%	11	496	+297.647%
2026-07-07	6.8000	7.7000	6.8000	6.9500	+8.594%	26	504	+240.432%
2026-07-06	6.2000	6.6000	5.6500	6.4000	-1.538%	18	509	+269.688%
2026-07-02	6.2000	6.5500	6.2000	6.5000	+2.362%	16	518	+264.000%
2026-07-01	5.8800	6.6000	5.8800	6.3500	+49.412%	24	518	+272.598%
2026-06-30	4.3500	4.3500	4.2500	4.2500	-15.000%	5	520	+456.706%
2026-06-29	5.2500	5.4500	5.0000	5.0000	+4.167%	16	525	+373.200%
2026-06-26	4.6000	4.8200	4.6000	4.8000	+31.507%	7	511	+392.917%
2026-06-25	4.3000	4.3500	3.6500	3.6500	-20.652%	77	505	+548.219%
2026-06-24	4.5000	4.8500	4.5000	4.6000	0.000%	35	453	+414.348%
2026-06-23	4.4500	4.6000	4.4500	4.6000	+8.235%	5	424	+414.348%
2026-06-22	4.4000	4.4000	3.8000	4.2500	-3.409%	7	422	+456.706%
2026-06-18	4.6500	4.8000	4.4000	4.4000	-20.000%	24	385	+437.727%
2026-06-17	6.0500	6.4500	5.4900	5.5000	-16.031%	54	385	+330.182%
2026-06-16	7.0000	7.2000	6.5500	6.5500	-23.392%	18	385	+261.221%
2026-06-15	8.5500	8.5500	8.5500	8.5500	+5.425%	6	380	+176.725%
2026-06-12	7.7500	8.1100	7.6000	8.1100	+0.745%	16	380	+191.739%
2026-06-11	9.0000	9.0000	7.8500	8.0500	-23.697%	63	378	+193.913%
2026-06-10	10.5000	10.5500	10.5000	10.5500	-1.402%	3	414	+124.265%
2026-06-09	12.3500	12.5500	10.2000	10.7000	-21.726%	45	411	+121.121%
2026-06-08	14.2500	14.2500	13.6500	13.6700	-12.372%	18	377	+73.080%
2026-06-05	15.6000	15.6000	15.1000	15.6000	-6.024%	16	364	+51.667%
2026-06-04	16.6000	16.6000	16.6000	16.6000	-10.027%	5	351	+42.530%
2026-06-03	20.3700	20.3700	18.1000	18.4500	-20.130%	11	346	+28.238%
2026-06-02	24.7900	24.9400	20.9500	23.1000	-19.875%	183	345	+2.424%
2026-06-01	23.0000	29.2500	23.0000	28.8300	+60.972%	198	271	-17.933%
2026-05-29	14.4700	18.9500	13.6800	17.9100	+64.312%	18	181	+32.105%
2026-05-28	12.2400	12.5000	10.9000	10.9000	-15.504%	28	181	+117.064%
2026-05-27	14.4000	14.4000	12.4800	12.9000	-7.461%	17	172	+83.411%
2026-05-26	14.3500	14.6200	13.9300	13.9400	-2.175%	9	174	+69.727%
2026-05-22	15.0000	15.0000	14.2500	14.2500	+10.039%	2	175	+66.035%
2026-05-20	13.1500	13.1500	12.8500	12.9500	-7.829%	14	175	+82.703%
2026-05-19	16.9000	16.9000	13.6000	14.0500	-1.748%	14	172	+68.399%
2026-05-18	14.2000	14.3500	13.9500	14.3000	+14.400%	8	172	+65.455%
2026-05-15	10.2500	12.5000	10.2500	12.5000	+26.135%	9	172	+89.280%
2026-05-14	9.9000	9.9100	9.9000	9.9100	-17.759%	10	175	+138.749%
2026-05-12	12.0500	12.0500	12.0500	12.0500	-15.021%	1	173	+96.349%
2026-05-11	14.1800	14.1800	14.1800	14.1800	-1.185%	16	173	+66.855%
2026-05-08	14.3700	14.3900	14.3500	14.3500	-14.072%	6	173	+64.878%
2026-05-07	16.9600	16.9600	16.5000	16.7000	+11.333%	7	168	+41.677%
2026-05-06	15.6500	15.6500	15.0000	15.0000	-4.883%	3	161	+57.733%
2026-05-05	15.1500	15.7700	15.1500	15.7700	-3.547%	3	158	+50.032%
2026-05-04	16.3800	16.3800	16.3500	16.3500	+17.880%	2	157	+44.709%
2026-05-01	13.8700	13.8700	13.8700	13.8700	+14.156%	4	156	+70.584%
2026-04-30	11.9000	12.1500	11.7500	12.1500	-17.065%	11	156	+94.733%
2026-04-29	14.6500	14.6500	14.6500	14.6500	-1.347%	1	154	+61.502%
2026-04-27	14.8500	14.8500	14.8500	14.8500	+34.389%	6	153	+59.327%
2026-04-23	12.4000	12.4000	11.0100	11.0500	-38.095%	6	147	+114.118%
2026-04-22	17.2500	18.5000	17.2500	17.8500	+0.281%	8	147	+32.549%
2026-04-21	15.9000	19.2200	15.9000	17.8000	+13.016%	16	133	+32.921%
2026-04-20	15.7500	15.7500	15.7500	15.7500	+14.296%	1	133	+50.222%
2026-04-17	15.6800	16.0100	13.7800	13.7800	+2.454%	96	133	+71.698%
2026-04-16	13.6800	13.6800	13.0500	13.4500	+8.032%	6	50	+75.911%
2026-04-15	12.9000	12.9000	12.4500	12.4500	+24.500%	3	48	+90.040%
2026-04-14	11.1500	11.1500	10.0000	10.0000	+16.414%	6	50	+136.600%
2026-04-10	8.6800	8.8500	8.5900	8.5900	-11.897%	12	52	+175.437%
2026-04-09	9.1000	9.7500	9.1000	9.7500	-20.278%	3	48	+142.667%
2026-04-08	14.3600	14.3600	12.2300	12.2300	-18.194%	8	46	+93.459%
2026-04-07	14.9500	14.9500	14.9500	14.9500	-7.716%	2	39	+58.261%
2026-04-06	16.2000	16.2000	16.2000	16.2000	+1.250%	2	37	+46.049%
2026-04-02	15.0000	16.0000	15.0000	16.0000	+2.236%	9	40	+47.875%
2026-04-01	15.8000	15.8000	15.6500	15.6500	-7.941%	2	40	+51.182%
2026-03-31	16.8500	17.0000	16.8500	17.0000	+3.030%	2	40	+39.176%
2026-03-30	16.0000	16.5000	16.0000	16.5000	+14.983%	5	39	+43.394%
2026-03-27	14.0000	14.3500	14.0000	14.3500	-4.651%	2	36	+64.878%
2026-03-25	15.0000	15.0500	15.0000	15.0500	-5.761%	2	36	+57.209%
2026-03-24	15.6900	15.9700	15.6900	15.9700	-23.515%	2	36	+48.153%
2026-03-20	20.8800	20.8800	20.8800	20.8800	-0.096%	1	35	+13.314%
2026-03-19	20.9000	20.9000	20.9000	20.9000	+0.481%	1	35	+13.206%
2026-03-18	19.7000	20.8000	19.7000	20.8000	-12.088%	6	36	+13.750%
2026-03-17	23.6600	23.6600	23.6600	23.6600	+15.980%	1	32	0.000%
2026-03-13	24.2300	24.2300	20.4000	20.4000	-13.302%	4	32	+15.980%
2026-03-12	24.7000	24.7200	23.5300	23.5300	+10.211%	25	28	+0.552%
2026-03-11	21.4000	21.4000	21.3500	21.3500	-8.133%	2	24	+10.820%
2026-03-10	23.2400	23.2400	23.2400	23.2400	-9.219%	5	22	+1.807%
2026-03-09	26.0000	26.0000	25.6000	25.6000	-7.414%	5	17	-7.578%
2026-03-05	26.5000	27.6500	26.5000	27.6500	+15.208%	4	13	-14.430%
2026-03-04	24.0000	24.0000	24.0000	24.0000	+6.195%	2	13	-1.417%
2026-03-03	22.9300	22.9300	22.6000	22.6000	0.000%	3	13	+4.690%
2026-03-02	22.6000	22.6000	22.6000	22.6000	-10.317%	4	13	+4.690%
2026-02-26	24.8500	25.2000	24.8500	25.2000	+5.000%	8	9	-6.111%
2026-02-25	24.0000	24.0000	24.0000	24.0000	0.000%	1	0	-1.417%