Dark

CRM20261120C220
CRM Nov 20 2026 220.00 Call (CRM261120C00220000)
option OPRA

EOD

Sep 29, 2026

17.37-10.372%(-2.01)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.0000	18.5500	16.4500	17.3700	-10.372%	54	1,682	0.000%
2026-09-28	17.2300	20.4600	15.9000	19.3800	-15.629%	998	1,677	-10.372%
2026-09-25	24.5400	24.5400	22.9700	22.9700	-16.412%	12	1,016	-24.380%
2026-09-24	26.2300	27.9000	26.1900	27.4800	+1.253%	6	1,015	-36.790%
2026-09-23	26.6000	27.1400	26.6000	27.1400	+17.795%	5	1,016	-35.999%
2026-09-22	22.6300	23.0400	21.5700	23.0400	-11.042%	14	1,016	-24.609%
2026-09-21	28.6400	28.6400	25.9000	25.9000	-11.875%	7	1,016	-32.934%
2026-09-18	29.6500	29.6500	29.3900	29.3900	-5.498%	2	1,023	-40.898%
2026-09-17	32.8600	32.8600	31.0000	31.1000	-15.946%	18	1,023	-44.148%
2026-09-16	38.9000	38.9000	37.0000	37.0000	-21.360%	3	1,016	-53.054%
2026-09-15	42.5700	47.0500	42.5700	47.0500	+4.440%	11	1,018	-63.082%
2026-09-14	40.4100	45.6000	39.9000	45.0500	+25.104%	22	1,017	-61.443%
2026-09-11	34.3000	36.1000	34.3000	36.0100	+12.321%	14	1,011	-51.763%
2026-09-10	32.7000	33.5000	32.0600	32.0600	-7.072%	4	1,004	-45.820%
2026-09-09	36.9000	36.9000	34.5000	34.5000	-0.145%	8	1,005	-49.652%
2026-09-08	40.4100	40.4100	34.5500	34.5500	-23.528%	51	1,002	-49.725%
2026-09-04	46.0000	48.5500	44.6200	45.1800	-11.010%	13	1,055	-61.554%
2026-09-03	49.1000	52.1000	48.4700	50.7700	+13.962%	19	1,055	-65.787%
2026-09-02	45.5400	45.5400	41.8500	44.5500	-1.000%	52	1,065	-61.010%
2026-09-01	44.8200	47.5000	42.2000	45.0000	-5.023%	5	1,064	-61.400%
2026-08-31	45.7000	47.3800	45.7000	47.3800	+8.819%	13	1,064	-63.339%
2026-08-28	45.1600	48.9300	43.5400	43.5400	+4.113%	31	1,076	-60.106%
2026-08-27	26.5500	41.8200	26.0500	41.8200	+243.350%	175	1,069	-58.465%
2026-08-26	10.3500	12.2000	10.3500	12.1800	0.000%	56	1,107	+42.611%
2026-08-25	13.4000	13.6300	12.0500	12.1800	-17.424%	377	1,099	+42.611%
2026-08-24	15.5000	16.2000	14.4200	14.7500	+3.873%	92	973	+17.763%
2026-08-21	13.1600	15.3000	13.0000	14.2000	+4.029%	38	907	+22.324%
2026-08-20	13.5000	14.1400	12.5500	13.6500	-1.302%	52	898	+27.253%
2026-08-19	10.6500	14.2500	10.6500	13.8300	+36.931%	94	859	+25.597%
2026-08-18	9.2400	10.8000	9.2400	10.1000	+23.926%	41	820	+71.980%
2026-08-17	8.0000	8.9000	7.7500	8.1500	-17.677%	47	809	+113.129%
2026-08-14	13.1000	13.1000	9.9000	9.9000	-22.047%	79	783	+75.455%
2026-08-13	8.7900	12.9000	8.7900	12.7000	+49.412%	69	731	+36.772%
2026-08-12	9.0000	9.0000	8.5000	8.5000	-18.660%	2	747	+104.353%
2026-08-11	11.7500	11.7500	10.4500	10.4500	-9.130%	36	745	+66.220%
2026-08-10	10.4300	11.5000	10.4300	11.5000	+14.770%	12	731	+51.043%
2026-08-07	10.3000	11.0000	9.7500	10.0200	+26.515%	26	721	+73.353%
2026-08-06	7.7000	8.4000	7.7000	7.9200	-27.005%	20	714	+119.318%
2026-08-05	11.6300	11.6300	10.3000	10.8500	+5.340%	26	712	+60.092%
2026-08-04	7.7000	10.3000	7.7000	10.3000	+17.045%	327	708	+68.641%
2026-08-03	10.6500	10.6500	8.8000	8.8000	+13.548%	87	520	+97.386%
2026-07-31	6.8400	7.9000	6.8400	7.7500	+10.399%	9	476	+124.129%
2026-07-30	6.5000	7.0200	6.5000	7.0200	-30.149%	3	471	+147.436%
2026-07-29	8.0000	10.1000	8.0000	10.0500	+23.768%	51	471	+72.836%
2026-07-28	7.3000	8.2000	7.2500	8.1200	+28.481%	41	449	+113.916%
2026-07-27	4.0500	6.3200	4.0500	6.3200	+83.188%	82	442	+174.842%
2026-07-24	3.4000	3.6500	3.3500	3.4500	+20.209%	57	379	+403.478%
2026-07-23	3.6000	3.6000	2.7000	2.8700	-30.000%	43	347	+505.226%
2026-07-22	5.0000	5.0000	4.1000	4.1000	-21.756%	24	352	+323.659%
2026-07-21	5.0000	5.2700	5.0000	5.2400	-15.891%	32	352	+231.489%
2026-07-20	5.0500	6.2300	5.0500	6.2300	+13.273%	7	322	+178.812%
2026-07-17	5.5600	5.6500	5.2300	5.5000	+5.769%	26	322	+215.818%
2026-07-15	5.4500	5.7500	5.2000	5.2000	-3.704%	26	311	+234.038%
2026-07-14	4.6000	5.7400	4.6000	5.4000	-5.594%	17	325	+221.667%
2026-07-13	4.7000	5.8000	4.7000	5.7200	+41.235%	34	328	+203.671%
2026-07-10	4.3000	4.3000	4.0500	4.0500	+3.846%	4	351	+328.889%
2026-07-09	3.9500	4.0500	3.9000	3.9000	-16.129%	26	352	+345.385%
2026-07-08	4.6200	4.6500	4.3000	4.6500	-13.084%	75	346	+273.548%
2026-07-07	5.3000	5.9500	5.3000	5.3500	+12.632%	66	365	+224.673%
2026-07-06	4.2500	5.1500	4.2500	4.7500	-5.000%	73	361	+265.684%
2026-07-02	4.8000	5.0000	4.6000	5.0000	+7.527%	44	406	+247.400%
2026-07-01	4.7000	4.9200	4.6500	4.6500	+40.909%	32	406	+273.548%
2026-06-30	3.3500	3.3500	3.3000	3.3000	-8.333%	2	421	+426.364%
2026-06-26	3.6000	3.7000	3.3000	3.6000	+29.496%	8	423	+382.500%
2026-06-25	2.8300	3.1000	2.7600	2.7800	-22.778%	39	418	+524.820%
2026-06-24	3.8500	3.8500	3.5000	3.6000	-2.703%	84	387	+382.500%
2026-06-23	3.4500	3.7000	3.4000	3.7000	+21.311%	27	358	+369.459%
2026-06-22	3.3500	3.3500	3.0500	3.0500	-10.294%	3	349	+469.508%
2026-06-18	4.0000	4.0000	3.4000	3.4000	-18.072%	55	311	+410.882%
2026-06-17	5.1500	5.1500	4.1500	4.1500	-20.192%	21	311	+318.554%
2026-06-16	5.9000	6.4000	5.2000	5.2000	-15.447%	46	311	+234.038%
2026-06-15	7.2000	7.2000	6.1500	6.1500	-3.150%	41	325	+182.439%
2026-06-12	6.0500	6.5000	6.0500	6.3500	-2.308%	14	320	+173.543%
2026-06-11	7.0500	7.0500	6.2500	6.5000	-24.419%	16	308	+167.231%
2026-06-10	8.4000	8.6000	8.3000	8.6000	+1.176%	9	300	+101.977%
2026-06-09	10.0000	10.4600	7.9000	8.5000	-26.087%	70	300	+104.353%
2026-06-08	11.6500	11.7900	11.2900	11.5000	-8.000%	45	297	+51.043%
2026-06-05	12.8500	12.9000	12.5000	12.5000	-10.714%	10	287	+38.960%
2026-06-04	14.4500	14.4500	14.0000	14.0000	-5.724%	9	288	+24.071%
2026-06-03	16.9500	16.9500	14.8500	14.8500	-23.846%	12	287	+16.970%
2026-06-02	18.2600	19.5000	17.8400	19.5000	-22.000%	115	283	-10.923%
2026-06-01	22.2000	25.5200	22.2000	25.0000	+60.462%	157	303	-30.520%
2026-05-29	12.5000	15.5800	12.5000	15.5800	+77.045%	22	220	+11.489%
2026-05-28	8.0000	10.3500	8.0000	8.8000	-15.385%	9	228	+97.386%
2026-05-27	10.4000	10.4000	10.4000	10.4000	-8.772%	1	219	+67.019%
2026-05-26	10.8500	11.8100	10.8500	11.4000	+1.786%	34	219	+52.368%
2026-05-22	12.0000	12.0000	11.0500	11.2000	+10.891%	26	240	+55.089%
2026-05-21	9.3000	10.1000	9.3000	10.1000	-5.607%	24	251	+71.980%
2026-05-20	10.7000	10.7000	10.5500	10.7000	-8.936%	13	251	+62.336%
2026-05-19	13.9900	14.4000	11.4000	11.7500	+0.858%	34	231	+47.830%
2026-05-18	10.8500	12.0500	10.8500	11.6500	+13.659%	15	231	+49.099%
2026-05-15	9.1500	10.5000	9.1500	10.2500	+26.387%	73	231	+69.463%
2026-05-14	7.7000	8.1100	7.7000	8.1100	+7.417%	4	189	+114.180%
2026-05-13	7.5000	7.5500	7.4000	7.5500	-16.850%	5	181	+130.066%
2026-05-12	9.5000	9.5000	8.8000	9.0800	-11.415%	21	181	+91.300%
2026-05-11	11.6000	11.7000	10.2000	10.2500	-13.502%	65	181	+69.463%
2026-05-08	10.6000	11.8500	10.6000	11.8500	+8.716%	9	178	+46.582%
2026-05-06	12.7300	12.7300	10.9000	10.9000	-16.475%	6	170	+59.358%
2026-05-05	12.4000	13.0500	12.4000	13.0500	-6.115%	24	171	+33.103%
2026-05-04	13.6000	13.9000	13.5300	13.9000	+6.923%	25	174	+24.964%
2026-05-01	13.0000	13.0000	13.0000	13.0000	+12.554%	2	154	+33.615%
2026-04-29	10.6900	11.5500	10.6900	11.5500	-9.055%	21	154	+50.390%
2026-04-28	12.7500	12.7500	12.7000	12.7000	-0.781%	5	156	+36.772%
2026-04-27	13.3000	13.3000	12.8000	12.8000	+24.878%	15	160	+35.703%
2026-04-24	10.3500	10.3500	10.2500	10.2500	+17.546%	4	171	+69.463%
2026-04-23	10.3900	10.3900	8.7200	8.7200	-41.279%	5	172	+99.197%
2026-04-22	13.9700	14.8500	13.9700	14.8500	+8.157%	13	170	+16.970%
2026-04-21	15.0000	15.1400	13.7300	13.7300	+9.840%	9	167	+26.511%
2026-04-20	12.5000	12.5000	12.5000	12.5000	+13.122%	25	161	+38.960%
2026-04-17	12.2100	12.2500	11.0500	11.0500	+2.315%	12	136	+57.195%
2026-04-16	10.0000	10.9000	9.9500	10.8000	+11.917%	11	135	+60.833%
2026-04-15	9.1000	9.6500	9.0200	9.6500	+20.324%	10	126	+80.000%
2026-04-14	8.8500	8.8500	7.9900	8.0200	-3.952%	22	133	+116.584%
2026-04-13	8.3000	8.5500	8.3000	8.3500	+22.794%	16	133	+108.024%
2026-04-10	6.5000	6.8000	6.5000	6.8000	-11.688%	20	127	+155.441%
2026-04-09	8.2200	8.2200	7.3300	7.7000	-17.204%	19	116	+125.584%
2026-04-08	10.8800	10.9500	9.3000	9.3000	-21.585%	21	99	+86.774%
2026-04-07	12.2000	12.2000	11.8600	11.8600	-5.044%	5	97	+46.459%
2026-04-06	12.7100	12.7100	12.4900	12.4900	-2.802%	2	93	+39.071%
2026-04-02	13.1000	13.1000	12.8500	12.8500	+2.554%	2	91	+35.175%
2026-04-01	12.5000	13.0000	12.5000	12.5300	-8.540%	4	91	+38.627%
2026-03-31	13.7500	13.9500	13.4000	13.7000	+6.864%	13	88	+26.788%
2026-03-30	12.8200	12.8200	12.8200	12.8200	+7.731%	1	86	+35.491%
2026-03-25	11.8500	12.1000	11.8500	11.9000	-27.217%	10	86	+45.966%
2026-03-23	17.5100	17.5100	16.2000	16.3500	-4.106%	25	86	+6.239%
2026-03-20	17.1500	17.1700	17.0500	17.0500	+1.187%	6	80	+1.877%
2026-03-19	16.8500	16.8500	16.8500	16.8500	+1.813%	13	84	+3.086%
2026-03-18	16.6500	16.6500	16.5500	16.5500	-9.809%	9	71	+4.955%
2026-03-16	18.3500	18.3500	18.3500	18.3500	+8.902%	2	79	-5.341%
2026-03-13	16.8500	16.8500	16.8500	16.8500	-23.059%	5	77	+3.086%
2026-03-12	20.2000	21.9000	20.2000	21.9000	+22.346%	2	77	-20.685%
2026-03-11	17.7500	17.9000	17.5000	17.9000	-10.945%	32	78	-2.961%
2026-03-10	20.1000	20.1000	20.1000	20.1000	-4.875%	1	56	-13.582%
2026-03-09	21.1300	21.1300	21.1300	21.1300	-4.820%	1	56	-17.795%
2026-03-06	22.2000	22.2000	22.2000	22.2000	-3.688%	11	56	-21.757%
2026-03-05	23.0000	23.0500	23.0000	23.0500	+14.279%	6	49	-24.642%
2026-03-04	20.1700	20.1700	20.1700	20.1700	-3.122%	1	49	-13.882%
2026-03-03	21.2300	21.2300	20.8200	20.8200	+4.152%	8	49	-16.571%
2026-02-27	18.9500	19.9900	18.9500	19.9900	-7.023%	4	49	-13.107%
2026-02-26	21.6400	21.9900	20.9500	21.5000	+13.158%	37	0	-19.209%
2026-02-25	17.9600	19.5600	17.9600	19.0000	+6.742%	10	0	-8.579%
2026-02-24	17.8000	17.8000	17.8000	17.8000	+25.440%	1	0	-2.416%
2026-02-23	14.1900	14.1900	14.1900	14.1900	0.000%	5	0	+22.410%