Dark

CRM20261120C260
CRM Nov 20 2026 260.00 Call (CRM261120C00260000)
option OPRA

EOD

Sep 29, 2026

3.78-10.638%(-0.45)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.9800	4.3800	3.5500	3.7800	-10.638%	168	4,609	0.000%
2026-09-28	3.8000	5.1000	3.3500	4.2300	-31.553%	321	4,495	-10.638%
2026-09-25	6.7900	7.0700	6.1000	6.1800	-20.769%	65	4,432	-38.835%
2026-09-24	8.8000	9.0000	7.5100	7.8000	+0.257%	1,152	4,431	-51.538%
2026-09-23	7.2000	9.0000	6.8500	7.7800	+22.327%	348	4,278	-51.414%
2026-09-22	9.2000	9.2000	5.4000	6.3600	-14.631%	285	4,180	-40.566%
2026-09-21	8.7000	8.7300	7.4000	7.4500	-5.096%	128	4,179	-49.262%
2026-09-18	10.5000	11.1500	7.6000	7.8500	-26.291%	235	4,143	-51.847%
2026-09-17	11.4000	11.5500	10.0700	10.6500	-25.105%	231	4,079	-64.507%
2026-09-16	15.6500	16.8500	13.4500	14.2200	-15.357%	196	4,081	-73.418%
2026-09-15	17.9400	20.6000	16.6000	16.8000	-11.111%	237	4,061	-77.500%
2026-09-14	16.1000	18.9700	15.0800	18.9000	+42.749%	103	4,056	-80.000%
2026-09-11	12.4800	13.4700	12.2000	13.2400	+15.331%	583	4,043	-71.450%
2026-09-10	12.9500	12.9500	10.7000	11.4800	-4.730%	63	3,494	-67.073%
2026-09-09	15.3000	16.8000	11.9700	12.0500	-15.141%	41	3,499	-68.631%
2026-09-08	17.0000	17.0000	12.6500	14.2000	-29.807%	71	3,487	-73.380%
2026-09-04	20.1500	20.5000	18.6700	20.2300	-9.647%	31	3,498	-81.315%
2026-09-03	22.1000	24.7000	22.0000	22.3900	+19.286%	93	3,498	-83.117%
2026-09-02	21.3200	22.4200	16.6900	18.7700	-3.546%	27	3,488	-79.861%
2026-09-01	19.0000	19.5000	17.0000	19.4600	-0.714%	72	3,480	-80.576%
2026-08-31	19.4500	21.3000	18.8000	19.6000	+5.946%	2,616	3,457	-80.714%
2026-08-28	17.8500	23.2000	17.8500	18.5000	+1.648%	340	974	-79.568%
2026-08-27	10.4000	18.4400	9.1000	18.2000	+394.565%	673	857	-79.231%
2026-08-26	3.5800	3.6800	3.3000	3.6800	-8.000%	25	428	+2.717%
2026-08-25	4.3500	4.4000	3.8000	4.0000	-17.695%	56	424	-5.500%
2026-08-24	4.7500	5.7500	4.7000	4.8600	+1.250%	82	370	-22.222%
2026-08-21	4.4000	5.2000	4.3000	4.8000	+9.091%	35	304	-21.250%
2026-08-20	4.4500	4.6000	4.4000	4.4000	-7.368%	35	296	-14.091%
2026-08-19	4.0000	5.0500	4.0000	4.7500	+41.791%	32	300	-20.421%
2026-08-18	2.7200	3.4000	2.7200	3.3500	-1.760%	23	296	+12.836%
2026-08-14	4.5000	4.5000	3.4100	3.4100	-21.609%	4	283	+10.850%
2026-08-13	4.3500	4.3500	4.3500	4.3500	+54.804%	1	282	-13.103%
2026-08-12	3.2400	3.2400	2.8100	2.8100	-23.641%	4	282	+34.520%
2026-08-11	3.9000	3.9000	3.6800	3.6800	-3.665%	6	282	+2.717%
2026-08-10	3.0200	3.8500	3.0200	3.8200	+1.326%	5	282	-1.047%
2026-08-05	4.1000	4.2000	3.7700	3.7700	+5.014%	17	279	+0.265%
2026-08-04	3.5500	3.5900	3.5500	3.5900	+8.788%	2	283	+5.292%
2026-07-30	2.7500	3.3000	2.7500	3.3000	-12.000%	5	282	+14.545%
2026-07-29	2.9500	3.7500	2.9500	3.7500	+36.364%	5	278	+0.800%
2026-07-28	2.3400	2.7500	2.3400	2.7500	+29.717%	2	276	+37.455%
2026-07-27	1.5600	2.1200	1.5600	2.1200	+84.348%	12	275	+78.302%
2026-07-24	1.2000	1.2000	1.1500	1.1500	+15.000%	12	263	+228.696%
2026-07-23	1.0900	1.0900	0.9500	1.0000	-16.667%	39	252	+278.000%
2026-07-22	1.4500	1.4500	1.2000	1.2000	-32.584%	63	265	+215.000%
2026-07-21	1.7800	1.7800	1.7800	1.7800	-10.553%	5	241	+112.360%
2026-07-20	1.8200	1.9900	1.8200	1.9900	+3.109%	3	236	+89.950%
2026-07-17	2.1500	2.1500	1.9300	1.9300	+18.405%	7	233	+95.855%
2026-07-15	1.6300	1.6300	1.6300	1.6300	-7.910%	1	228	+131.902%
2026-07-14	1.5400	1.7800	1.5400	1.7700	+1.143%	7	227	+113.559%
2026-07-13	1.6500	1.7500	1.6500	1.7500	+25.000%	6	224	+116.000%
2026-07-10	1.5000	1.5000	1.3500	1.4000	+8.527%	21	219	+170.000%
2026-07-09	1.3500	1.3500	1.2900	1.2900	-27.528%	36	203	+193.023%
2026-07-06	1.7800	1.7800	1.7800	1.7800	+5.325%	1	197	+112.360%
2026-07-02	1.6900	1.6900	1.6900	1.6900	+2.424%	1	196	+123.669%
2026-07-01	1.5500	1.6500	1.5500	1.6500	+28.906%	6	196	+129.091%
2026-06-30	1.2200	1.2800	1.2200	1.2800	+2.400%	19	191	+195.313%
2026-06-26	1.1800	1.2500	1.1800	1.2500	+1.626%	2	182	+202.400%
2026-06-25	1.2300	1.2300	1.2300	1.2300	-12.143%	1	181	+207.317%
2026-06-24	1.4100	1.4100	1.3900	1.4000	+2.941%	21	181	+170.000%
2026-06-23	1.3600	1.3600	1.3600	1.3600	+12.397%	1	181	+177.941%
2026-06-22	1.2100	1.2100	1.2100	1.2100	-16.552%	1	181	+212.397%
2026-06-18	1.5200	1.6700	1.4500	1.4500	-21.622%	11	191	+160.690%
2026-06-17	2.2000	2.2700	1.8500	1.8500	-15.909%	114	191	+104.324%
2026-06-16	2.3500	2.4200	2.1700	2.2000	-15.709%	25	191	+71.818%
2026-06-15	2.9000	2.9000	2.6100	2.6100	-1.880%	5	170	+44.828%
2026-06-12	2.6600	2.6600	2.6600	2.6600	-1.115%	13	170	+42.105%
2026-06-11	3.0000	3.0000	2.6900	2.6900	-29.211%	2	160	+40.520%
2026-06-09	4.9500	4.9500	3.5800	3.8000	-28.571%	9	162	-0.526%
2026-06-08	5.1500	5.3200	5.1500	5.3200	-12.787%	2	164	-28.947%
2026-06-05	6.0000	6.1000	6.0000	6.1000	-5.426%	2	165	-38.033%
2026-06-04	6.4500	6.7000	6.4000	6.4500	-7.857%	27	166	-41.395%
2026-06-03	7.7600	7.7600	6.9600	7.0000	-27.835%	90	144	-46.000%
2026-06-02	10.6000	10.6000	9.0000	9.7000	-25.670%	11	69	-61.031%
2026-06-01	10.0000	13.0500	10.0000	13.0500	+77.551%	10	63	-71.034%
2026-05-29	5.7500	7.4900	5.7500	7.3500	+40.000%	39	62	-48.571%
2026-05-27	5.5800	5.5800	5.2500	5.2500	+5.000%	9	61	-28.000%
2026-05-26	5.0000	5.0000	5.0000	5.0000	0.000%	4	64	-24.400%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+8.696%	7	66	-24.400%
2026-05-21	4.2700	4.6000	4.2700	4.6000	-28.349%	2	66	-17.826%
2026-05-19	6.4200	6.4200	6.4200	6.4200	+21.132%	1	66	-41.121%
2026-05-18	5.4800	5.4800	5.0000	5.3000	+21.281%	3	65	-28.679%
2026-05-15	4.0000	4.3700	4.0000	4.3700	+25.215%	4	65	-13.501%
2026-05-14	3.4900	3.4900	3.4900	3.4900	+4.179%	1	62	+8.309%
2026-05-13	3.3000	3.3500	3.3000	3.3500	-10.667%	3	63	+12.836%
2026-05-12	4.1500	4.1500	3.7500	3.7500	-23.469%	7	63	+0.800%
2026-05-08	4.9000	4.9000	4.9000	4.9000	-20.325%	1	63	-22.857%
2026-05-07	6.1500	6.1500	6.1500	6.1500	+26.804%	1	62	-38.537%
2026-05-06	5.7500	5.7500	4.8000	4.8500	-12.613%	3	62	-22.062%
2026-05-05	5.5500	5.5500	5.5500	5.5500	-5.932%	2	60	-31.892%
2026-05-04	5.9500	6.0000	5.9000	5.9000	+7.273%	3	60	-35.932%
2026-05-01	4.9000	5.5000	4.9000	5.5000	+31.265%	2	59	-31.273%
2026-04-30	4.1900	4.1900	4.1900	4.1900	-13.608%	1	59	-9.785%
2026-04-29	4.6000	4.8500	4.6000	4.8500	-6.731%	5	59	-22.062%
2026-04-28	5.1500	5.2000	5.1500	5.2000	+14.286%	6	58	-27.308%
2026-04-27	4.5500	4.5500	4.5500	4.5500	+1.111%	2	57	-16.923%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+15.385%	4	57	-16.000%
2026-04-23	3.9000	3.9000	3.6000	3.9000	-38.095%	6	57	-3.077%
2026-04-21	6.7000	6.7000	6.0700	6.3000	+20.229%	20	42	-40.000%
2026-04-20	5.3500	5.3500	5.2400	5.2400	+5.859%	3	42	-27.863%
2026-04-17	5.1500	5.1500	4.9000	4.9500	+15.116%	6	40	-23.636%
2026-04-16	4.1500	4.3000	3.9000	4.3000	+11.688%	5	34	-12.093%
2026-04-15	3.7000	4.0000	3.7000	3.8500	+24.194%	16	31	-1.818%
2026-04-13	3.0000	3.1200	2.8900	3.1000	+25.506%	4	26	+21.935%
2026-04-10	2.4400	2.4700	2.4400	2.4700	-3.516%	2	24	+53.036%
2026-04-09	2.6200	2.6200	2.5600	2.5600	-29.863%	2	23	+47.656%
2026-04-08	4.7000	4.7000	3.6500	3.6500	-23.158%	6	23	+3.562%
2026-04-06	4.8200	4.8200	4.7500	4.7500	-5.000%	2	24	-20.421%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-0.398%	1	23	-24.400%
2026-04-01	5.0200	5.0200	5.0200	5.0200	-5.639%	1	23	-24.701%
2026-03-31	5.4900	5.4900	5.3200	5.3200	+6.400%	2	23	-28.947%
2026-03-30	5.0000	5.0000	5.0000	5.0000	+11.111%	1	22	-24.400%
2026-03-27	4.2500	4.5000	4.2500	4.5000	-9.457%	6	22	-16.000%
2026-03-26	5.2000	5.2000	4.9700	4.9700	-7.103%	3	17	-23.944%
2026-03-24	5.8000	5.8000	5.3500	5.3500	-20.149%	2	18	-29.346%
2026-03-23	6.7000	6.7000	6.7000	6.7000	-1.471%	1	18	-43.582%
2026-03-20	7.3800	7.3800	6.8000	6.8000	-7.231%	2	18	-44.412%
2026-03-19	7.3300	7.3300	7.3300	7.3300	+1.103%	1	16	-48.431%
2026-03-18	7.2500	7.2500	7.2500	7.2500	-2.685%	1	15	-47.862%
2026-03-17	8.1500	8.1500	7.4000	7.4500	-1.974%	31	16	-49.262%
2026-03-16	7.6000	7.6000	7.6000	7.6000	+3.401%	1	9	-50.263%
2026-03-13	8.1000	8.1000	7.3500	7.3500	-22.632%	6	8	-48.571%
2026-03-12	9.5000	9.5000	9.5000	9.5000	+23.217%	1	3	-60.211%
2026-03-11	7.7100	7.7100	7.7100	7.7100	-22.900%	1	2	-50.973%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+3.734%	1	1	-62.200%
2026-03-02	9.6400	9.6400	9.6400	9.6400	0.000%	1	1	-60.788%