Dark

CRM20261120C240
CRM Nov 20 2026 240.00 Call (CRM261120C00240000)
option OPRA

EOD

Sep 29, 2026

8.60-7.824%(-0.73)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.4300	9.7000	8.1000	8.6000	-7.824%	146	3,257	0.000%
2026-09-28	8.7400	10.8000	8.1500	9.3300	-24.758%	1,402	3,156	-7.824%
2026-09-25	13.6600	15.2500	12.4000	12.4000	-18.848%	2,129	2,819	-30.645%
2026-09-24	17.0000	17.0300	14.6500	15.2800	+2.207%	232	982	-43.717%
2026-09-23	13.8300	16.8500	13.6000	14.9500	+13.258%	444	991	-42.475%
2026-09-22	15.7000	16.2200	11.2000	13.2000	-10.811%	178	900	-34.848%
2026-09-21	15.8500	16.4500	14.8000	14.8000	-3.896%	115	885	-41.892%
2026-09-18	17.0000	17.2900	15.4000	15.4000	-23.230%	57	819	-44.156%
2026-09-17	20.2800	20.5000	18.5500	20.0600	-15.820%	50	802	-57.129%
2026-09-16	26.0500	26.0500	23.5700	23.8300	-18.669%	3	790	-63.911%
2026-09-15	30.4000	30.4000	27.0500	29.3000	-1.347%	5	789	-70.648%
2026-09-14	27.3300	30.9000	27.3300	29.7000	+29.412%	35	789	-71.044%
2026-09-11	22.5000	22.9500	22.5000	22.9500	+15.617%	6	821	-62.527%
2026-09-10	20.9000	21.2500	19.7000	19.8500	-5.251%	22	826	-56.675%
2026-09-09	24.1000	24.1000	20.9500	20.9500	-5.204%	15	822	-58.950%
2026-09-08	26.2200	26.2200	22.1000	22.1000	-27.422%	59	823	-61.086%
2026-09-04	31.7000	31.7000	30.4500	30.4500	-13.617%	97	807	-71.757%
2026-09-03	33.2500	35.2500	33.2500	35.2500	+28.791%	49	807	-75.603%
2026-09-02	28.4900	28.4900	27.2700	27.3700	-9.461%	7	806	-68.579%
2026-09-01	30.0400	30.2300	30.0400	30.2300	-0.099%	4	807	-71.551%
2026-08-31	29.5800	32.4000	29.5800	30.2600	+2.646%	18	807	-71.580%
2026-08-28	28.9700	33.8900	28.9700	29.4800	+4.874%	69	809	-70.828%
2026-08-27	17.3000	28.3500	16.2200	28.1100	+332.462%	290	807	-69.406%
2026-08-26	6.6600	6.6600	6.1500	6.5000	-7.801%	29	724	+32.308%
2026-08-25	7.9500	7.9500	7.0500	7.0500	-18.966%	10	704	+21.986%
2026-08-24	9.2200	9.7000	8.4500	8.7000	+3.571%	14	694	-1.149%
2026-08-21	7.3500	8.7300	7.3500	8.4000	+9.091%	266	695	+2.381%
2026-08-20	7.1500	8.3000	7.1500	7.7000	-6.098%	49	582	+11.688%
2026-08-19	6.7000	8.6000	6.7000	8.2000	+38.514%	80	562	+4.878%
2026-08-18	5.7000	5.9200	5.7000	5.9200	+35.469%	2	534	+45.270%
2026-08-17	5.0000	5.0000	4.2400	4.3700	-19.074%	15	533	+96.796%
2026-08-14	6.2000	6.4500	5.4000	5.4000	-25.517%	259	526	+59.259%
2026-08-13	5.8200	7.5500	5.8100	7.2500	+42.157%	23	372	+18.621%
2026-08-12	5.0200	5.1000	5.0100	5.1000	-17.742%	12	360	+68.627%
2026-08-11	6.7200	6.9400	6.2000	6.2000	-3.876%	42	357	+38.710%
2026-08-10	5.2800	6.4500	5.2800	6.4500	+4.878%	18	350	+33.333%
2026-08-07	6.0000	6.2200	6.0000	6.1500	+26.804%	4	341	+39.837%
2026-08-06	4.7500	4.9500	4.7500	4.8500	-24.219%	13	340	+77.320%
2026-08-05	6.6500	6.8000	6.1900	6.4000	+5.785%	25	334	+34.375%
2026-08-04	5.8000	6.1000	5.8000	6.0500	+15.900%	22	312	+42.149%
2026-08-03	6.7000	6.7000	5.2200	5.2200	+16.000%	41	311	+64.751%
2026-07-31	4.4200	4.5500	4.4200	4.5000	+18.110%	9	311	+91.111%
2026-07-30	3.8400	3.8400	3.8100	3.8100	-35.750%	6	305	+125.722%
2026-07-29	5.0200	6.2000	5.0200	5.9300	+23.542%	37	299	+45.025%
2026-07-28	4.7700	4.8000	4.7700	4.8000	+37.143%	2	276	+79.167%
2026-07-27	3.2900	3.5000	3.2000	3.5000	+92.308%	12	274	+145.714%
2026-07-24	2.0300	2.0300	1.8200	1.8200	-13.744%	3	271	+372.527%
2026-07-22	2.1100	2.1700	2.1100	2.1100	-31.715%	34	271	+307.583%
2026-07-21	3.0900	3.0900	3.0900	3.0900	-18.684%	10	244	+178.317%
2026-07-20	3.8000	3.8000	3.8000	3.8000	+7.042%	6	234	+126.316%
2026-07-16	3.5500	3.5500	3.5500	3.5500	+36.538%	1	228	+142.254%
2026-07-14	2.6000	2.6000	2.6000	2.6000	+15.044%	1	227	+230.769%
2026-07-10	2.2500	2.2600	2.2500	2.2600	-5.833%	8	227	+280.531%
2026-07-09	2.2800	2.4000	2.2800	2.4000	-25.000%	14	228	+258.333%
2026-07-07	3.4000	3.5500	3.2000	3.2000	+8.475%	22	224	+168.750%
2026-07-02	2.9700	2.9700	2.9500	2.9500	+3.147%	2	226	+191.525%
2026-07-01	2.3700	2.8600	2.3700	2.8600	+14.400%	9	226	+200.699%
2026-06-29	2.5000	2.5000	2.5000	2.5000	+13.636%	1	225	+244.000%
2026-06-26	2.3000	2.3000	2.1800	2.2000	+32.530%	9	224	+290.909%
2026-06-25	1.9200	1.9500	1.6600	1.6600	-31.687%	31	225	+418.072%
2026-06-24	2.3800	2.4300	2.3800	2.4300	+16.268%	4	235	+253.909%
2026-06-23	2.0900	2.0900	2.0900	2.0900	-11.064%	1	237	+311.483%
2026-06-22	2.2700	2.3500	2.2700	2.3500	+7.798%	2	238	+265.957%
2026-06-18	2.4100	2.4100	2.1800	2.1800	-26.351%	8	246	+294.495%
2026-06-17	2.9600	2.9600	2.9600	2.9600	-11.642%	5	246	+190.541%
2026-06-16	3.6000	3.6000	3.2500	3.3500	-14.103%	47	246	+156.716%
2026-06-15	4.7000	4.7000	3.9000	3.9000	-3.704%	11	282	+120.513%
2026-06-12	4.1000	4.1000	3.9500	4.0500	-7.955%	9	281	+112.346%
2026-06-11	4.5400	4.5400	3.9200	4.4000	-18.519%	15	273	+95.455%
2026-06-10	5.2500	5.4800	5.2500	5.4000	-0.735%	6	268	+59.259%
2026-06-09	6.9000	7.2500	5.4400	5.4400	-29.351%	32	264	+58.088%
2026-06-08	8.0000	8.0000	7.7000	7.7000	-8.876%	16	261	+11.688%
2026-06-05	10.3000	10.3000	8.4500	8.4500	-10.106%	10	250	+1.775%
2026-06-04	9.2900	9.7000	9.2900	9.4000	-6.931%	23	255	-8.511%
2026-06-03	11.5000	11.5000	10.0700	10.1000	-22.901%	19	249	-14.851%
2026-06-02	14.1700	14.1700	12.5000	13.1000	-26.611%	19	237	-34.351%
2026-06-01	13.8200	17.9000	13.8200	17.8500	+75.000%	14	230	-51.821%
2026-05-29	7.2500	10.7500	7.2500	10.2000	+56.923%	60	229	-15.686%
2026-05-28	6.5000	6.5000	6.5000	6.5000	-5.797%	1	201	+32.308%
2026-05-27	6.6500	6.9000	6.6500	6.9000	-5.479%	3	200	+24.638%
2026-05-22	7.2000	7.7000	7.2000	7.3000	+8.148%	52	216	+17.808%
2026-05-21	7.2500	7.2500	6.7500	6.7500	-15.094%	3	215	+27.407%
2026-05-18	7.6000	8.0000	7.6000	7.9500	+14.388%	29	215	+8.176%
2026-05-15	6.2500	6.9500	6.2500	6.9500	+34.951%	2	195	+23.741%
2026-05-14	5.2000	5.2000	5.1500	5.1500	+5.102%	10	196	+66.990%
2026-05-13	5.0200	5.0200	4.9000	4.9000	-16.949%	4	187	+75.510%
2026-05-12	5.9500	5.9500	5.9000	5.9000	-14.119%	4	187	+45.763%
2026-05-11	6.8700	6.8700	6.8700	6.8700	-24.505%	3	187	+25.182%
2026-05-07	9.1000	9.1000	9.1000	9.1000	+21.984%	1	187	-5.495%
2026-05-06	8.8000	8.8000	7.4600	7.4600	-18.291%	18	186	+15.282%
2026-05-05	8.3000	9.1300	8.3000	9.1300	+1.444%	29	169	-5.805%
2026-05-04	8.9000	9.0000	8.9000	9.0000	+16.129%	2	164	-4.444%
2026-04-29	7.5500	7.7500	7.5500	7.7500	-2.516%	30	163	+10.968%
2026-04-28	8.1000	8.1000	7.9500	7.9500	+12.606%	23	134	+8.176%
2026-04-27	7.0600	7.0600	7.0600	7.0600	+0.857%	1	126	+21.813%
2026-04-24	6.3800	7.0000	6.3500	7.0000	+18.644%	31	126	+22.857%
2026-04-23	6.4500	6.4500	5.4500	5.9000	-35.165%	10	113	+45.763%
2026-04-22	9.8000	9.9500	9.1000	9.1000	0.000%	11	117	-5.495%
2026-04-21	8.2100	10.3000	8.2100	9.1000	+8.982%	14	106	-5.495%
2026-04-20	8.5000	8.5000	8.3500	8.3500	+15.972%	2	106	+2.994%
2026-04-17	7.9500	7.9500	7.1500	7.2000	+5.109%	9	105	+19.444%
2026-04-16	6.4500	6.9500	6.4500	6.8500	+9.600%	14	100	+25.547%
2026-04-15	5.2300	6.4000	5.2300	6.2500	+25.755%	38	102	+37.600%
2026-04-14	5.4000	5.4500	4.1500	4.9700	-4.423%	26	73	+73.038%
2026-04-13	5.1000	5.2300	5.1000	5.2000	+27.139%	7	81	+65.385%
2026-04-10	4.2000	4.2000	4.0500	4.0900	-12.043%	10	82	+110.269%
2026-04-09	4.6500	4.6500	4.4700	4.6500	-17.699%	8	87	+84.946%
2026-04-08	6.7800	6.7800	5.6500	5.6500	-22.603%	4	87	+52.212%
2026-04-07	7.3000	7.3000	7.3000	7.3000	-12.575%	29	84	+17.808%
2026-03-30	7.6000	8.6500	7.6000	8.3500	+10.596%	19	55	+2.994%
2026-03-27	7.5500	7.5500	7.5500	7.5500	-7.362%	7	37	+13.907%
2026-03-26	6.9600	8.4500	6.9600	8.1500	+7.947%	12	37	+5.521%
2026-03-25	8.3400	8.3400	7.5500	7.5500	-32.889%	4	31	+13.907%
2026-03-19	11.2500	11.2500	11.2500	11.2500	+3.687%	4	30	-23.556%
2026-03-18	10.6700	10.8500	10.6700	10.8500	-6.061%	2	26	-20.737%
2026-03-17	11.5500	11.5500	11.5500	11.5500	-6.553%	1	25	-25.541%
2026-03-16	12.2700	12.3600	12.2700	12.3600	+7.948%	2	25	-30.421%
2026-03-13	12.5000	12.6200	11.4500	11.4500	-22.896%	5	24	-24.891%
2026-03-12	13.3300	14.8500	13.3300	14.8500	+23.750%	2	22	-42.088%
2026-03-11	12.5000	12.5000	11.7500	12.0000	-11.111%	14	21	-28.333%
2026-03-10	13.5000	13.5000	13.5000	13.5000	-7.850%	1	10	-36.296%
2026-03-09	14.6500	14.6500	14.6500	14.6500	-12.537%	1	9	-41.297%
2026-03-05	16.4500	16.7500	16.4500	16.7500	+24.074%	6	9	-48.657%
2026-03-04	13.5000	13.5000	13.5000	13.5000	-6.250%	3	8	-36.296%
2026-02-27	14.4500	14.4500	14.4000	14.4000	-4.000%	3	5	-40.278%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+4.895%	1	0	-42.667%
2026-02-25	13.5500	14.3000	13.5500	14.3000	0.000%	4	0	-39.860%