Dark

CRM20261120C230
CRM Nov 20 2026 230.00 Call (CRM261120C00230000)
option OPRA

EOD

Sep 29, 2026

12.50-11.348%(-1.60)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.2700	14.0000	11.9700	12.5000	-11.348%	155	2,377	0.000%
2026-09-28	11.9000	15.1600	11.3200	14.1000	-18.261%	157	2,299	-11.348%
2026-09-25	19.3200	19.3200	17.2500	17.2500	-19.279%	59	2,245	-27.536%
2026-09-24	23.0000	23.0000	20.1800	21.3700	+1.810%	36	2,258	-41.507%
2026-09-23	20.8000	22.0500	19.8500	20.9900	+22.534%	67	2,247	-40.448%
2026-09-22	22.9400	22.9400	15.7000	17.1300	-16.029%	131	2,243	-27.029%
2026-09-21	20.4500	20.5500	20.1000	20.4000	-0.488%	6	2,205	-38.725%
2026-09-18	22.6000	22.6000	20.5000	20.5000	-18.908%	28	2,203	-39.024%
2026-09-17	24.9800	27.0000	24.2000	25.2800	-15.733%	27	2,200	-50.554%
2026-09-16	32.4500	32.5500	30.0000	30.0000	-18.699%	11	2,186	-58.333%
2026-09-15	35.7500	36.9000	34.4200	36.9000	+2.786%	104	2,192	-66.125%
2026-09-14	34.0300	37.0500	34.0300	35.9000	+24.913%	15	2,143	-65.181%
2026-09-11	28.9500	28.9500	28.6000	28.7400	+12.706%	7	2,143	-56.507%
2026-09-10	28.6000	28.6000	25.5000	25.5000	-10.116%	10	2,143	-50.980%
2026-09-09	31.5000	31.8300	28.3000	28.3700	-2.942%	24	2,143	-55.939%
2026-09-08	30.5900	30.7000	28.3500	29.2300	-23.920%	22	2,153	-57.236%
2026-09-04	38.0700	38.7000	36.3700	38.4200	-8.957%	43	2,177	-67.465%
2026-09-03	45.0200	45.0200	41.2500	42.2000	+21.895%	38	2,177	-70.379%
2026-09-02	35.4200	35.9300	33.4500	34.6200	-2.889%	16	2,174	-63.894%
2026-09-01	37.2700	37.2700	35.4000	35.6500	-5.438%	6	2,185	-64.937%
2026-08-31	35.9300	39.6300	35.9300	37.7000	+4.288%	26	2,187	-66.844%
2026-08-28	37.4400	41.0000	36.1500	36.1500	+3.611%	87	2,180	-65.422%
2026-08-27	21.9000	35.0300	20.9000	34.8900	+285.951%	257	2,161	-64.173%
2026-08-26	8.7400	9.1900	8.1400	9.0400	-5.833%	104	2,191	+38.274%
2026-08-25	10.5000	10.5000	9.3000	9.6000	-14.818%	44	2,168	+30.208%
2026-08-24	11.1000	12.1300	11.0400	11.2700	+4.063%	23	2,157	+10.914%
2026-08-21	10.5500	11.9000	9.5400	10.8300	+4.638%	46	2,154	+15.420%
2026-08-20	10.3000	10.6000	10.3000	10.3500	-2.451%	13	2,155	+20.773%
2026-08-19	7.4000	11.2000	7.4000	10.6100	+38.331%	181	2,157	+17.813%
2026-08-18	7.5900	8.1000	7.5500	7.6700	+30.000%	11	2,178	+62.973%
2026-08-17	6.1100	6.4600	5.8600	5.9000	-19.728%	32	2,178	+111.864%
2026-08-14	10.3800	10.3800	7.3500	7.3500	-22.222%	44	2,157	+70.068%
2026-08-13	8.0000	9.6500	6.6400	9.4500	+38.767%	34	2,155	+32.275%
2026-08-12	6.9000	6.9000	6.7000	6.8100	-16.442%	26	2,154	+83.554%
2026-08-11	8.5600	8.8900	8.1000	8.1500	-4.118%	62	2,155	+53.374%
2026-08-10	7.1500	8.7000	7.1500	8.5000	+9.677%	20	2,158	+47.059%
2026-08-07	7.7500	8.1000	7.4000	7.7500	+21.473%	4	2,156	+61.290%
2026-08-06	6.2200	6.3800	6.2000	6.3800	-20.647%	34	2,156	+95.925%
2026-08-05	8.6400	8.6400	8.0400	8.0400	+2.420%	2	2,154	+55.473%
2026-08-04	7.4000	7.8500	7.3900	7.8500	+18.045%	46	2,154	+59.236%
2026-08-03	8.2000	8.5000	6.6500	6.6500	+10.833%	439	2,194	+87.970%
2026-07-31	5.3000	6.0500	5.3000	6.0000	+13.208%	360	1,830	+108.333%
2026-07-30	4.8500	5.5200	4.8500	5.3000	-29.333%	15	1,677	+135.849%
2026-07-29	6.7500	8.0100	6.6500	7.5000	+22.951%	1,928	1,667	+66.667%
2026-07-28	5.7000	6.4100	5.7000	6.1000	+27.883%	257	747	+104.918%
2026-07-27	2.9800	4.7700	2.9800	4.7700	+100.420%	51	632	+162.055%
2026-07-24	2.3800	2.3800	2.3800	2.3800	+12.796%	1	596	+425.210%
2026-07-23	2.2200	2.2400	1.9200	2.1100	-27.241%	97	596	+492.417%
2026-07-22	3.1000	3.1000	2.9000	2.9000	-29.952%	14	621	+331.034%
2026-07-21	4.0000	4.1400	4.0000	4.1400	-12.842%	11	627	+201.932%
2026-07-20	3.6000	4.7500	3.5500	4.7500	+10.465%	10	618	+163.158%
2026-07-17	4.2100	4.3000	4.2100	4.3000	-8.511%	5	625	+190.698%
2026-07-16	3.9500	4.7000	3.9500	4.7000	+18.987%	6	620	+165.957%
2026-07-15	4.0500	4.0500	3.9500	3.9500	-6.840%	5	620	+216.456%
2026-07-14	3.8800	4.4300	3.8800	4.2400	-2.079%	5	616	+194.811%
2026-07-13	3.3000	4.3300	3.3000	4.3300	+45.791%	11	615	+188.684%
2026-07-10	2.9700	2.9700	2.9700	2.9700	+4.577%	1	613	+320.875%
2026-07-09	2.7400	3.1500	1.8300	2.8400	-16.471%	386	613	+340.141%
2026-07-08	3.2500	3.4500	3.2500	3.4000	-13.924%	15	907	+267.647%
2026-07-07	3.9500	4.6500	3.9000	3.9500	+5.333%	25	892	+216.456%
2026-07-06	3.3500	3.8500	3.3000	3.7500	-3.351%	45	880	+233.333%
2026-07-02	3.7000	3.8800	3.6000	3.8800	+2.105%	22	860	+222.165%
2026-07-01	3.6500	3.8000	3.6500	3.8000	+40.221%	25	860	+228.947%
2026-06-30	2.7100	2.7100	2.7100	2.7100	-10.561%	1	853	+361.255%
2026-06-29	3.0300	3.0300	3.0300	3.0300	+14.340%	3	853	+312.541%
2026-06-24	2.6000	2.6500	2.6000	2.6500	-11.371%	10	853	+371.698%
2026-06-23	2.9900	2.9900	2.9700	2.9900	+28.879%	4	860	+318.060%
2026-06-22	2.3400	2.3400	2.3200	2.3200	-15.018%	2	856	+438.793%
2026-06-18	3.0100	3.0100	2.7300	2.7300	-17.273%	11	856	+357.875%
2026-06-17	3.9800	4.1000	3.3000	3.3000	-20.482%	28	856	+278.788%
2026-06-16	4.4500	4.5000	4.1000	4.1500	-15.306%	23	856	+201.205%
2026-06-15	5.4500	5.5500	4.9000	4.9000	-2.970%	15	857	+155.102%
2026-06-12	4.8500	5.1000	4.6600	5.0500	-5.607%	25	857	+147.525%
2026-06-11	5.5800	5.5800	4.7900	5.3500	-11.862%	10	855	+133.645%
2026-06-10	6.5500	6.8000	6.0700	6.0700	-11.387%	13	854	+105.931%
2026-06-09	8.5300	9.0000	6.5000	6.8500	-26.344%	252	854	+82.482%
2026-06-08	9.5500	9.6400	9.1000	9.3000	-9.268%	63	788	+34.409%
2026-06-05	11.1500	11.1500	10.2500	10.2500	-10.870%	4	775	+21.951%
2026-06-04	11.7000	11.7900	11.4500	11.5000	-6.504%	21	777	+8.696%
2026-06-03	13.5600	13.5600	12.3000	12.3000	-25.000%	5	763	+1.626%
2026-06-02	15.5000	16.6500	15.5000	16.4000	-21.078%	40	762	-23.780%
2026-06-01	17.6500	21.0000	16.5000	20.7800	+66.240%	476	758	-39.846%
2026-05-29	10.7000	12.9500	10.5000	12.5000	+59.236%	52	310	0.000%
2026-05-28	6.7000	8.2000	6.6400	7.8500	-8.721%	26	315	+59.236%
2026-05-27	10.0000	10.3500	8.2600	8.6000	-10.881%	8	325	+45.349%
2026-05-26	9.6500	9.6500	9.6500	9.6500	+2.660%	1	327	+29.534%
2026-05-22	9.6500	9.6500	9.0500	9.4000	+13.939%	38	364	+32.979%
2026-05-21	8.1500	8.2500	8.1500	8.2500	-3.958%	3	365	+51.515%
2026-05-20	8.5000	8.5900	7.0500	8.5900	-7.135%	4	365	+45.518%
2026-05-19	11.5000	11.5000	9.2500	9.2500	-3.646%	5	377	+35.135%
2026-05-18	8.3500	9.6000	8.3500	9.6000	+12.941%	29	377	+30.208%
2026-05-15	7.4500	8.6500	7.4500	8.5000	+29.771%	55	377	+47.059%
2026-05-14	5.9000	6.5500	5.9000	6.5500	-8.006%	6	333	+90.840%
2026-05-12	7.0500	7.1200	7.0500	7.1200	-15.238%	11	322	+75.562%
2026-05-11	9.0000	9.0000	8.4000	8.4000	-12.042%	51	322	+48.810%
2026-05-08	8.0500	9.5500	8.0500	9.5500	-13.809%	8	271	+30.890%
2026-05-07	10.8000	11.5000	10.6000	11.0800	+16.632%	12	264	+12.816%
2026-05-06	9.6500	9.6500	9.4800	9.5000	-11.215%	4	255	+31.579%
2026-05-05	10.2000	10.9000	10.2000	10.7000	-2.283%	13	253	+16.822%
2026-05-04	11.7400	11.7400	10.9500	10.9500	+10.272%	4	252	+14.155%
2026-05-01	9.6000	9.9300	8.9000	9.9300	+26.497%	8	245	+25.881%
2026-04-30	7.7200	7.8500	7.7200	7.8500	-18.229%	5	245	+59.236%
2026-04-29	9.4000	9.7000	9.4000	9.6000	-0.518%	10	241	+30.208%
2026-04-28	10.4000	10.4000	9.6500	9.6500	-9.813%	4	233	+29.534%
2026-04-27	10.1600	10.7000	10.1600	10.7000	+38.961%	2	232	+16.822%
2026-04-23	8.1700	8.1700	6.8500	7.7000	-35.294%	21	231	+62.338%
2026-04-22	11.6500	12.2000	11.5500	11.9000	+7.888%	82	235	+5.042%
2026-04-21	13.2500	13.2500	11.0300	11.0300	+8.137%	2	177	+13.327%
2026-04-20	9.8000	10.6600	9.8000	10.2000	+12.707%	18	177	+22.549%
2026-04-17	9.6500	10.0000	9.0500	9.0500	+5.233%	11	176	+38.122%
2026-04-16	8.2000	8.7500	8.2000	8.6000	+8.861%	6	179	+45.349%
2026-04-15	7.2900	8.1500	7.1000	7.9000	+16.176%	13	173	+58.228%
2026-04-14	7.5900	7.5900	6.6000	6.8000	+11.475%	13	165	+83.824%
2026-04-13	6.0700	6.6200	6.0700	6.1000	+14.232%	35	164	+104.918%
2026-04-10	5.0600	5.3400	5.0600	5.3400	-10.252%	7	156	+134.082%
2026-04-09	5.8900	5.9500	5.7100	5.9500	-17.931%	16	154	+110.084%
2026-04-08	8.4200	8.4200	7.2500	7.2500	-24.870%	19	146	+72.414%
2026-04-07	9.6500	9.6500	9.6500	9.6500	-2.030%	5	133	+29.534%
2026-04-06	10.2500	10.2500	9.8500	9.8500	-7.512%	3	128	+26.904%
2026-04-02	10.6500	10.6500	10.6500	10.6500	+0.948%	1	127	+17.371%
2026-04-01	10.5500	10.5500	10.5500	10.5500	-5.804%	8	127	+18.483%
2026-03-31	11.2000	11.2000	11.2000	11.2000	+8.213%	8	119	+11.607%
2026-03-30	10.6000	10.9800	10.3500	10.3500	+6.701%	15	119	+20.773%
2026-03-27	9.3000	9.7000	9.3000	9.7000	-7.266%	4	115	+28.866%
2026-03-26	9.7000	10.6500	9.7000	10.4600	+12.352%	13	115	+19.503%
2026-03-25	10.2500	10.2500	9.3100	9.3100	-13.395%	6	115	+34.264%
2026-03-24	11.9700	11.9700	10.7500	10.7500	-18.868%	51	110	+16.279%
2026-03-23	13.3600	13.5000	13.2500	13.2500	-5.357%	16	90	-5.660%
2026-03-20	13.9800	14.0000	13.9800	14.0000	0.000%	20	82	-10.714%
2026-03-19	15.0000	15.0000	14.0000	14.0000	0.000%	10	62	-10.714%
2026-03-18	14.0000	14.0000	14.0000	14.0000	-1.754%	2	58	-10.714%
2026-03-17	14.2500	14.2500	14.2500	14.2500	-6.557%	6	58	-12.281%
2026-03-16	15.5000	15.5000	15.1800	15.2500	-0.327%	32	55	-18.033%
2026-03-13	15.3000	15.3000	15.3000	15.3000	-10.000%	3	25	-18.301%
2026-03-12	16.3500	17.0200	16.3500	17.0000	+16.838%	3	25	-26.471%
2026-03-11	15.5500	15.5500	14.2100	14.5500	-15.896%	25	26	-14.089%
2026-03-10	17.3000	17.3000	17.3000	17.3000	-4.155%	4	23	-27.746%
2026-03-09	18.0500	18.0500	18.0500	18.0500	-2.432%	10	19	-30.748%
2026-03-06	18.6700	18.6900	18.5000	18.5000	-7.500%	5	10	-32.432%
2026-03-05	18.2200	20.0000	18.2200	20.0000	+26.984%	2	6	-37.500%
2026-03-04	15.7500	15.7500	15.7500	15.7500	-8.324%	1	4	-20.635%
2026-03-03	17.1800	17.1800	17.1800	17.1800	+7.375%	2	4	-27.241%
2026-02-27	16.0000	16.0000	16.0000	16.0000	+7.383%	1	2	-21.875%
2026-02-24	14.9000	14.9000	14.9000	14.9000	+30.702%	1	0	-16.107%
2026-02-23	11.4000	11.4000	11.4000	11.4000	0.000%	1	0	+9.649%