Dark

CRM20261120C280
CRM Nov 20 2026 280.00 Call (CRM261120C00280000)
option OPRA

EOD

Sep 29, 2026

1.60-15.344%(-0.29)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7500	1.9100	1.4900	1.6000	-15.344%	89	1,997	0.000%
2026-09-28	1.7300	2.3200	1.4300	1.8900	-31.522%	239	1,962	-15.344%
2026-09-25	3.3800	3.5000	2.7200	2.7600	-27.368%	72	1,866	-42.029%
2026-09-24	3.6500	4.3500	3.6000	3.8000	-5.237%	82	1,864	-57.895%
2026-09-23	3.2700	4.4000	3.2500	4.0100	+34.564%	110	1,841	-60.100%
2026-09-22	4.4500	4.4500	2.5000	2.9800	-21.579%	184	1,782	-46.309%
2026-09-21	4.3600	4.3600	3.6500	3.8000	-2.564%	91	1,735	-57.895%
2026-09-18	4.6500	4.7400	3.7300	3.9000	-32.759%	108	1,677	-58.974%
2026-09-17	5.2900	5.9300	5.2500	5.8000	-22.667%	192	1,647	-72.414%
2026-09-16	8.5100	9.4500	7.3000	7.5000	-21.794%	83	1,507	-78.667%
2026-09-15	11.0000	12.2100	9.5000	9.5900	-12.818%	44	1,495	-83.316%
2026-09-14	8.5500	11.0000	8.5500	11.0000	+54.930%	44	1,482	-85.455%
2026-09-11	7.2500	7.2500	6.9500	7.1000	+22.414%	28	1,463	-77.465%
2026-09-10	7.1100	7.1100	5.8000	5.8000	-10.769%	4	1,444	-72.414%
2026-09-09	8.2000	8.5500	6.3500	6.5000	-18.342%	26	1,447	-75.385%
2026-09-08	8.6800	9.0000	6.9500	7.9600	-30.783%	89	1,436	-79.899%
2026-09-04	11.8800	12.3000	10.7600	11.5000	-17.563%	25	1,414	-86.087%
2026-09-03	14.0000	15.3000	13.3000	13.9500	+32.102%	69	1,414	-88.530%
2026-09-02	13.1500	13.1500	9.5500	10.5600	-7.368%	28	1,372	-84.848%
2026-09-01	11.2000	12.5700	10.8500	11.4000	-8.065%	361	1,356	-85.965%
2026-08-31	11.0500	12.6000	11.0500	12.4000	+10.419%	49	1,021	-87.097%
2026-08-28	10.8000	14.4200	10.8000	11.2300	+3.981%	676	998	-85.752%
2026-08-27	3.9500	11.0500	3.9500	10.8000	+468.421%	200	438	-85.185%
2026-08-26	1.9400	1.9400	1.9000	1.9000	-15.179%	21	411	-15.789%
2026-08-25	2.4500	2.4500	2.1200	2.2400	-6.667%	44	393	-28.571%
2026-08-24	3.0100	3.0100	2.4000	2.4000	-4.382%	6	372	-33.333%
2026-08-21	2.7000	2.7400	2.5100	2.5100	+8.658%	3	369	-36.255%
2026-08-20	2.3100	2.3100	2.3100	2.3100	-15.385%	1	369	-30.736%
2026-08-19	2.1700	2.7300	2.1700	2.7300	+63.473%	10	369	-41.392%
2026-08-18	1.5700	1.8000	1.2200	1.6700	+15.172%	148	365	-4.192%
2026-08-17	1.4500	1.4500	1.4500	1.4500	-14.706%	1	382	+10.345%
2026-08-14	2.1300	2.1300	1.7000	1.7000	-42.177%	3	381	-5.882%
2026-08-13	1.6200	2.9400	1.5200	2.9400	+80.368%	9	382	-45.578%
2026-08-12	1.6300	1.6300	1.6300	1.6300	-21.635%	2	382	-1.840%
2026-08-11	2.0700	2.0800	2.0700	2.0800	-5.882%	2	381	-23.077%
2026-08-10	2.3000	2.3000	2.2100	2.2100	+0.455%	4	380	-27.602%
2026-08-05	2.4000	2.5000	2.2000	2.2000	+12.821%	12	377	-27.273%
2026-08-04	1.9700	1.9900	1.7500	1.9500	-2.010%	14	380	-17.949%
2026-08-03	2.0000	2.0000	1.9900	1.9900	+34.459%	2	391	-19.598%
2026-07-31	1.5400	1.5400	1.4800	1.4800	+2.069%	3	392	+8.108%
2026-07-30	1.3400	1.4500	1.3400	1.4500	-33.180%	5	391	+10.345%
2026-07-29	1.5000	2.1700	1.5000	2.1700	+40.909%	3	387	-26.267%
2026-07-28	1.5000	1.6700	1.4000	1.5400	+33.913%	54	388	+3.896%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+43.750%	25	386	+39.130%
2026-07-24	0.8000	0.8000	0.8000	0.8000	+48.148%	1	386	+100.000%
2026-07-23	0.6900	0.6900	0.5400	0.5400	-30.769%	2	386	+196.296%
2026-07-22	0.9900	0.9900	0.7500	0.7800	-35.000%	46	387	+105.128%
2026-07-21	1.1600	1.2000	1.1000	1.2000	-9.091%	28	432	+33.333%
2026-07-20	1.0500	1.4000	1.0200	1.3200	+7.317%	204	413	+21.212%
2026-07-17	1.2300	1.2300	1.2300	1.2300	-10.870%	8	377	+30.081%
2026-07-16	1.2500	1.4000	1.2500	1.3800	+16.949%	96	369	+15.942%
2026-07-15	1.1800	1.1800	1.1800	1.1800	+7.273%	1	289	+35.593%
2026-07-14	1.0700	1.1700	1.0700	1.1000	-7.563%	14	288	+45.455%
2026-07-13	1.4900	1.4900	1.1900	1.1900	+54.545%	6	291	+34.454%
2026-07-09	0.9000	0.9000	0.7700	0.7700	-43.382%	13	285	+107.792%
2026-07-07	1.3600	1.3600	1.3600	1.3600	+23.636%	1	275	+17.647%
2026-07-01	1.0700	1.1000	1.0700	1.1000	+23.596%	3	276	+45.455%
2026-06-29	0.8900	0.8900	0.8900	0.8900	+27.143%	1	275	+79.775%
2026-06-25	0.8200	0.8200	0.5900	0.7000	-31.373%	10	275	+128.571%
2026-06-23	1.0100	1.0200	1.0100	1.0200	-11.304%	5	278	+56.863%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-4.167%	1	268	+39.130%
2026-06-17	1.4000	1.4000	1.2000	1.2000	-22.581%	13	268	+33.333%
2026-06-16	1.5400	1.5500	1.5400	1.5500	-45.993%	3	268	+3.226%
2026-06-09	3.2500	3.2500	2.8700	2.8700	-37.609%	6	267	-44.251%
2026-06-04	5.4500	5.4500	4.6000	4.6000	-22.689%	28	262	-65.217%
2026-06-03	6.2000	6.2000	5.5500	5.9500	-14.388%	4	261	-73.109%
2026-06-02	6.7000	7.1000	6.7000	6.9500	-26.455%	39	261	-76.978%
2026-06-01	7.5500	10.0500	7.5500	9.4500	+94.845%	96	225	-83.069%
2026-05-29	3.7500	5.0000	3.7500	4.8500	+112.719%	29	190	-67.010%
2026-05-28	2.2500	2.2800	2.2500	2.2800	-39.037%	7	197	-29.825%
2026-05-27	3.7400	3.7400	3.7400	3.7400	+3.601%	4	197	-57.219%
2026-05-22	3.6100	3.6100	3.6100	3.6100	+18.361%	1	199	-55.679%
2026-05-21	2.8900	3.2500	2.8900	3.0500	-2.556%	13	197	-47.541%
2026-05-20	2.9500	3.1300	2.9500	3.1300	-18.701%	2	197	-48.882%
2026-05-19	4.2500	4.6000	3.8500	3.8500	+24.194%	22	197	-58.442%
2026-05-15	3.0000	3.1000	3.0000	3.1000	+27.572%	11	197	-48.387%
2026-05-14	2.2100	2.4300	2.2100	2.4300	+10.455%	2	186	-34.156%
2026-05-13	2.3000	2.3000	2.2000	2.2000	-22.807%	7	181	-27.273%
2026-05-12	2.8500	2.8500	2.8500	2.8500	-18.571%	1	181	-43.860%
2026-05-08	3.2000	3.5000	2.8600	3.5000	-12.935%	7	181	-54.286%
2026-05-07	4.0500	4.0500	4.0200	4.0200	+24.845%	2	183	-60.199%
2026-05-06	3.8700	3.8700	3.2200	3.2200	-11.295%	14	185	-50.311%
2026-05-05	3.6300	3.6300	3.6300	3.6300	-6.923%	1	178	-55.923%
2026-05-04	4.4000	4.4000	3.9000	3.9000	+11.429%	2	178	-58.974%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+29.630%	1	176	-54.286%
2026-04-30	2.7100	2.7100	2.7000	2.7000	-15.094%	2	176	-40.741%
2026-04-29	3.0500	3.1800	3.0500	3.1800	-9.143%	4	175	-49.686%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+21.951%	1	175	-54.286%
2026-04-24	2.6100	2.8700	2.6100	2.8700	+10.385%	7	175	-44.251%
2026-04-23	2.7800	2.7800	2.6000	2.6000	-24.638%	2	170	-38.462%
2026-04-21	3.4500	3.4500	3.4500	3.4500	+1.471%	1	170	-53.623%
2026-04-20	3.2500	3.4800	3.2500	3.4000	+78.010%	4	170	-52.941%
2026-04-14	2.0300	2.0400	1.8600	1.9100	+0.526%	125	170	-16.230%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+28.378%	10	76	-15.789%
2026-04-10	1.4100	1.4800	1.4100	1.4800	-5.732%	3	71	+8.108%
2026-04-09	1.5700	1.5700	1.5700	1.5700	-28.636%	1	68	+1.911%
2026-04-08	2.3700	2.3700	2.2000	2.2000	-36.232%	3	67	-27.273%
2026-03-24	3.4500	3.4500	3.4500	3.4500	-18.824%	7	66	-53.623%
2026-03-23	4.7000	4.7000	4.2500	4.2500	+2.410%	9	59	-62.353%
2026-03-18	4.1000	4.1500	4.1000	4.1500	-11.702%	2	50	-61.446%
2026-03-17	5.3000	5.3000	4.7000	4.7000	-7.843%	9	49	-65.957%
2026-03-16	5.0000	5.1000	5.0000	5.1000	-15.000%	7	42	-68.627%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-9.091%	2	35	-73.333%
2026-03-04	6.6000	6.6000	6.6000	6.6000	-4.348%	1	35	-75.758%
2026-03-02	6.9000	6.9000	6.9000	6.9000	-3.497%	10	34	-76.812%
2026-02-25	7.1500	7.1500	7.1500	7.1500	+14.400%	23	24	-77.622%
2026-02-24	6.2500	6.2500	6.2500	6.2500	0.000%	1	0	-74.400%