Dark

CRM20261120C270
CRM Nov 20 2026 270.00 Call (CRM261120C00270000)
option OPRA

EOD

Sep 29, 2026

2.47-11.151%(-0.31)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5500	2.9500	2.2800	2.4700	-11.151%	119	2,196	0.000%
2026-09-28	3.0000	3.3500	2.2000	2.7800	-32.029%	199	2,143	-11.151%
2026-09-25	5.0000	5.0000	4.0500	4.0900	-28.246%	113	2,129	-39.609%
2026-09-24	6.3000	6.3000	5.2500	5.7000	+4.205%	70	2,062	-56.667%
2026-09-23	5.0000	6.0000	4.9500	5.4700	+23.476%	145	2,079	-54.845%
2026-09-22	6.4000	6.5000	3.7000	4.4300	-18.115%	235	2,057	-44.244%
2026-09-21	5.6000	6.2000	5.3500	5.4100	-3.393%	530	2,051	-54.344%
2026-09-18	6.5000	6.6600	5.4100	5.6000	-25.828%	82	2,266	-55.893%
2026-09-17	8.4900	8.4900	7.4000	7.5500	-28.095%	227	2,264	-67.285%
2026-09-16	12.1300	12.1300	10.1200	10.5000	-17.192%	97	2,252	-76.476%
2026-09-15	13.9500	16.2300	12.6800	12.6800	-12.852%	199	2,211	-80.521%
2026-09-14	12.6000	14.5800	11.1800	14.5500	+50.000%	263	2,313	-83.024%
2026-09-11	10.5400	10.5400	9.2500	9.7000	+16.867%	55	2,101	-74.536%
2026-09-10	9.5500	9.8000	7.9500	8.3000	-7.778%	43	2,082	-70.241%
2026-09-09	11.5500	11.5500	9.0000	9.0000	-15.888%	26	2,057	-72.556%
2026-09-08	12.4300	12.4300	9.6500	10.7000	-29.420%	95	2,048	-76.916%
2026-09-04	14.8500	16.0500	14.2500	15.1600	-14.350%	67	2,044	-83.707%
2026-09-03	18.0000	19.6300	17.2700	17.7000	+27.338%	73	2,044	-86.045%
2026-09-02	15.7900	18.0000	12.7300	13.9000	-6.081%	894	1,994	-82.230%
2026-09-01	14.6100	16.3000	13.2000	14.8000	-2.632%	361	2,062	-83.311%
2026-08-31	14.4500	16.5700	14.3500	15.2000	+5.556%	377	1,873	-83.750%
2026-08-28	15.0000	18.3100	14.4000	14.4000	+0.699%	882	1,825	-82.847%
2026-08-27	6.6300	14.4700	6.4500	14.3000	+445.802%	672	1,155	-82.727%
2026-08-26	2.4000	2.8500	2.3400	2.6200	-14.098%	21	663	-5.725%
2026-08-25	3.1600	3.3300	2.8300	3.0500	-15.042%	71	656	-19.016%
2026-08-24	4.0800	4.0800	3.5600	3.5900	-0.278%	33	592	-31.198%
2026-08-21	2.7700	3.8500	2.7700	3.6000	+2.857%	4	568	-31.389%
2026-08-20	3.4000	3.5000	3.4000	3.5000	-0.568%	9	567	-29.429%
2026-08-19	2.7500	3.8000	2.7500	3.5200	+76.000%	6	575	-29.830%
2026-08-18	2.0000	2.0000	2.0000	2.0000	+14.286%	1	573	+23.500%
2026-08-17	1.9500	1.9500	1.7500	1.7500	-51.791%	2	573	+41.143%
2026-08-13	2.3000	3.6300	2.3000	3.6300	+55.128%	3	571	-31.956%
2026-08-12	2.6100	2.6100	2.3400	2.3400	-8.235%	169	571	+5.556%
2026-08-11	2.8000	2.9700	2.5500	2.5500	-5.556%	16	402	-3.137%
2026-08-10	2.7000	2.7000	2.7000	2.7000	+5.882%	2	388	-8.519%
2026-08-07	2.5600	2.5600	2.5500	2.5500	-11.765%	21	390	-3.137%
2026-08-05	2.6600	2.9000	2.6600	2.8900	+4.710%	3	370	-14.533%
2026-08-04	2.2500	2.7900	2.2500	2.7600	+2.222%	19	371	-10.507%
2026-08-03	2.7000	2.7000	2.7000	2.7000	+40.625%	1	366	-8.519%
2026-07-31	2.0400	2.0400	1.9200	1.9200	-30.435%	10	365	+28.646%
2026-07-29	2.5000	2.7600	2.5000	2.7600	+27.189%	5	355	-10.507%
2026-07-28	2.1700	2.1700	2.1700	2.1700	+44.667%	1	350	+13.825%
2026-07-27	1.5000	1.5000	1.5000	1.5000	+61.290%	2	349	+64.667%
2026-07-24	0.9300	0.9300	0.9300	0.9300	+16.250%	1	347	+165.591%
2026-07-23	0.8500	0.8500	0.8000	0.8000	-16.667%	40	347	+208.750%
2026-07-22	0.9600	0.9600	0.9600	0.9600	-22.581%	8	313	+157.292%
2026-07-21	1.0000	1.2400	1.0000	1.2400	-17.881%	2	309	+99.194%
2026-07-20	1.5100	1.5100	1.5100	1.5100	+3.425%	10	308	+63.576%
2026-07-14	1.4600	1.4600	1.4600	1.4600	+3.546%	25	298	+69.178%
2026-07-13	1.3000	1.4100	1.3000	1.4100	+50.000%	3	298	+75.177%
2026-07-09	0.9400	1.2400	0.6400	0.9400	-24.800%	370	301	+162.766%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-3.846%	1	570	+97.600%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-7.143%	50	570	+90.000%
2026-07-02	1.4000	1.4000	1.4000	1.4000	-6.040%	27	599	+76.429%
2026-07-01	1.4900	1.4900	1.4900	1.4900	+44.660%	3	599	+65.772%
2026-06-30	1.0300	1.0300	1.0300	1.0300	-6.364%	1	599	+139.806%
2026-06-29	1.0000	1.1000	1.0000	1.1000	+18.280%	3	599	+124.545%
2026-06-25	0.9100	0.9300	0.9100	0.9300	-18.421%	4	598	+165.591%
2026-06-24	1.1500	1.1700	1.1400	1.1400	-8.800%	13	598	+116.667%
2026-06-23	1.2000	1.2500	1.2000	1.2500	+4.167%	40	600	+97.600%
2026-06-18	1.3600	1.3600	1.2000	1.2000	-22.581%	2	623	+105.833%
2026-06-17	1.8300	1.8300	1.2500	1.5500	-14.365%	10	623	+59.355%
2026-06-16	1.8000	1.8100	1.8000	1.8100	-29.845%	10	623	+36.464%
2026-06-15	2.5800	2.5800	2.5800	2.5800	+17.273%	1	621	-4.264%
2026-06-12	2.2300	2.2300	2.1600	2.2000	-2.655%	3	621	+12.273%
2026-06-11	2.3300	2.3300	2.0000	2.2600	-16.296%	4	620	+9.292%
2026-06-10	2.7000	2.7000	2.7000	2.7000	-18.182%	5	622	-8.519%
2026-06-09	4.0000	4.0000	3.3000	3.3000	-23.256%	12	627	-25.152%
2026-06-08	4.3600	4.3600	4.3000	4.3000	-14.851%	2	632	-42.558%
2026-06-05	4.9000	5.0500	4.9000	5.0500	-12.931%	18	632	-51.089%
2026-06-04	6.4000	6.4000	5.7500	5.8000	+0.870%	12	636	-57.414%
2026-06-03	6.5800	6.7500	5.7500	5.7500	-31.548%	50	635	-57.043%
2026-06-02	8.2000	8.4000	7.7000	8.4000	-23.982%	38	622	-70.595%
2026-06-01	7.2900	11.5000	7.2900	11.0500	+85.403%	496	623	-77.647%
2026-05-29	4.0000	6.1000	4.0000	5.9600	+98.667%	114	182	-58.557%
2026-05-28	3.5500	3.5500	2.9800	3.0000	-28.910%	12	110	-17.667%
2026-05-26	4.4000	4.4000	4.2200	4.2200	-1.860%	2	116	-41.469%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-17.308%	1	116	-42.558%
2026-05-19	5.2000	5.2000	5.2000	5.2000	+67.742%	19	116	-52.500%
2026-05-15	3.1000	3.1000	3.1000	3.1000	+14.815%	20	119	-20.323%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-0.369%	7	119	-8.519%
2026-05-13	2.6000	2.7700	2.6000	2.7100	-43.187%	35	95	-8.856%
2026-05-07	4.7700	4.7700	4.7700	4.7700	+13.571%	1	95	-48.218%
2026-05-06	4.6900	4.6900	4.2000	4.2000	-6.667%	15	96	-41.190%
2026-05-05	4.4800	4.5000	4.4800	4.5000	-6.250%	2	83	-45.111%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+10.855%	1	83	-48.542%
2026-05-01	4.3300	4.3300	4.3300	4.3300	+27.353%	1	81	-42.956%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-20.000%	20	81	-27.353%
2026-04-27	4.2500	4.2500	4.2500	4.2500	+37.097%	2	61	-41.882%
2026-04-23	3.0000	3.1000	3.0000	3.1000	-34.043%	3	61	-20.323%
2026-04-21	5.0000	5.0000	4.7000	4.7000	+20.513%	4	58	-47.447%
2026-04-17	4.1000	4.1000	3.9000	3.9000	+14.706%	9	58	-36.667%
2026-04-16	3.2000	3.4000	3.2000	3.4000	+9.677%	3	49	-27.353%
2026-04-15	2.8700	3.1000	2.8700	3.1000	+58.974%	2	46	-20.323%
2026-04-10	1.9600	1.9600	1.9500	1.9500	-30.605%	4	44	+26.667%
2026-04-08	2.9500	2.9500	2.8100	2.8100	-36.281%	3	43	-12.100%
2026-03-24	4.4100	4.4100	4.4100	4.4100	-21.809%	1	42	-43.991%
2026-03-23	5.5400	5.6400	5.5400	5.6400	-0.529%	4	42	-56.206%
2026-03-20	5.7500	5.7500	5.6700	5.6700	+1.250%	5	42	-56.437%
2026-03-19	6.4000	6.4000	5.6000	5.6000	+2.752%	18	42	-55.893%
2026-03-18	5.4100	5.4500	5.4100	5.4500	-15.241%	18	39	-54.679%
2026-03-17	6.4300	6.4300	6.4300	6.4300	-1.077%	1	35	-61.586%
2026-03-16	6.3500	6.5000	6.2500	6.5000	-14.248%	24	36	-62.000%
2026-03-13	7.5800	7.5800	7.5800	7.5800	+8.286%	1	14	-67.414%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-24.893%	1	13	-64.714%
2026-03-05	9.3000	9.3200	9.3000	9.3200	+15.776%	2	12	-73.498%
2026-03-02	8.0500	8.0500	8.0500	8.0500	+2.548%	1	11	-69.317%
2026-02-27	7.8500	7.8500	7.8500	7.8500	-17.107%	1	10	-68.535%
2026-02-26	9.1500	9.4900	9.1500	9.4700	+59.160%	6	0	-73.918%
2026-02-23	5.9500	5.9500	5.9500	5.9500	0.000%	5	0	-58.487%