Dark

CRM20261120C300
CRM Nov 20 2026 300.00 Call (CRM261120C00300000)
option OPRA

EOD

Sep 29, 2026

0.6900-12.658%(-0.1000)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7400	0.8200	0.6300	0.6900	-12.658%	66	1,473	0.000%
2026-09-28	0.8000	0.9700	0.5000	0.7900	-35.246%	441	1,474	-12.658%
2026-09-25	1.5300	1.5400	1.2100	1.2200	-32.967%	55	1,717	-43.443%
2026-09-24	1.9200	1.9200	1.7200	1.8200	+1.111%	22	1,724	-62.088%
2026-09-23	1.6500	2.0500	1.5700	1.8000	+33.333%	206	1,722	-61.667%
2026-09-22	1.9000	1.9000	1.1100	1.3500	-23.729%	105	1,668	-48.889%
2026-09-21	1.8200	2.1000	1.7000	1.7700	-2.747%	102	1,685	-61.017%
2026-09-18	2.0000	2.2200	1.8200	1.8200	-31.321%	145	1,678	-62.088%
2026-09-17	2.8000	3.1000	2.5500	2.6500	-34.729%	251	1,670	-73.962%
2026-09-16	5.0300	5.0300	3.7800	4.0600	-23.396%	369	1,492	-83.005%
2026-09-15	6.0000	6.9500	4.9000	5.3000	-13.115%	238	1,154	-86.981%
2026-09-14	4.9500	6.1700	4.5000	6.1000	+67.123%	286	1,083	-88.689%
2026-09-11	3.2000	3.7000	3.2000	3.6500	+14.063%	40	849	-81.096%
2026-09-10	3.5100	4.2200	3.2000	3.2000	-9.859%	10	818	-78.438%
2026-09-09	4.5000	5.2500	3.5500	3.5500	-17.633%	35	813	-80.563%
2026-09-08	4.4500	4.6000	4.0000	4.3100	-35.188%	84	789	-83.991%
2026-09-04	7.5000	7.5000	6.4500	6.6500	-17.391%	104	740	-89.624%
2026-09-03	7.0500	9.2000	7.0500	8.0500	+30.894%	155	740	-91.429%
2026-09-02	6.8500	6.8500	5.2500	6.1500	-8.209%	61	657	-88.780%
2026-09-01	6.7500	7.3600	5.6000	6.7000	+1.515%	61	643	-89.701%
2026-08-31	6.6500	7.5500	6.6000	6.6000	-1.049%	175	594	-89.545%
2026-08-28	6.5000	8.3900	6.5000	6.6700	+4.219%	283	566	-89.655%
2026-08-27	3.0500	6.7100	2.8600	6.4000	+481.818%	405	456	-89.219%
2026-08-26	1.0900	1.2600	1.0400	1.1000	-25.170%	28	251	-37.273%
2026-08-24	1.6500	1.7500	1.4700	1.4700	-5.161%	20	250	-53.061%
2026-08-21	1.4000	1.6000	1.4000	1.5500	+6.897%	7	236	-55.484%
2026-08-20	1.5200	1.5200	1.4500	1.4500	-7.643%	5	236	-52.414%
2026-08-19	1.0900	1.5700	0.9500	1.5700	+50.962%	30	236	-56.051%
2026-08-18	0.5600	1.0400	0.5600	1.0400	-20.000%	3	231	-33.654%
2026-08-14	1.3600	1.3600	1.3000	1.3000	-12.162%	20	229	-46.923%
2026-08-13	0.9300	1.4800	0.8300	1.4800	+15.625%	123	229	-53.378%
2026-08-11	1.2800	1.2800	1.2800	1.2800	+7.563%	4	181	-46.094%
2026-08-07	1.2400	1.2400	1.1900	1.1900	-15.000%	11	178	-42.017%
2026-08-05	1.4000	1.4000	1.4000	1.4000	+21.739%	3	168	-50.714%
2026-08-04	1.1500	1.1500	1.1500	1.1500	-6.504%	1	168	-40.000%
2026-07-29	1.4200	1.4200	1.2300	1.2300	+29.474%	130	168	-43.902%
2026-07-28	1.0300	1.1500	0.9500	0.9500	+31.944%	116	190	-27.368%
2026-07-27	0.5700	0.8000	0.5700	0.7200	+67.442%	39	234	-4.167%
2026-07-24	0.4300	0.5200	0.4200	0.4300	0.000%	82	212	+60.465%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-14.000%	10	193	+60.465%
2026-07-22	0.6700	0.8100	0.5000	0.5000	-37.500%	28	183	+38.000%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-5.882%	3	174	-13.750%
2026-07-20	0.8500	0.8500	0.8500	0.8500	+21.429%	1	171	-18.824%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+16.667%	1	170	-1.429%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-17.808%	1	170	+15.000%
2026-07-08	0.6100	0.7500	0.5200	0.7300	+48.980%	12	169	-5.479%
2026-06-25	0.5300	0.5300	0.4100	0.4900	-28.986%	53	168	+40.816%
2026-06-23	0.7500	0.8900	0.6500	0.6900	-17.857%	40	168	0.000%
2026-06-18	0.8400	0.8400	0.8400	0.8400	-11.579%	1	157	-17.857%
2026-06-17	1.0700	1.0700	0.9500	0.9500	-9.524%	9	157	-27.368%
2026-06-15	1.3000	1.3000	1.0500	1.0500	-17.969%	5	157	-34.286%
2026-06-11	1.2800	1.2800	1.2800	1.2800	-22.424%	7	158	-46.094%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-8.333%	1	151	-58.182%
2026-06-09	2.4600	2.4600	1.8000	1.8000	-35.018%	17	151	-61.667%
2026-06-08	2.7700	2.7700	2.7700	2.7700	-19.477%	3	143	-75.090%
2026-06-05	3.4400	3.4400	3.4400	3.4400	-12.911%	2	143	-79.942%
2026-06-04	3.9500	3.9500	3.9500	3.9500	+8.219%	3	145	-82.532%
2026-06-03	4.4500	4.4500	3.6500	3.6500	-26.707%	4	142	-81.096%
2026-06-02	5.0400	5.5000	4.9800	4.9800	-29.362%	3	143	-86.145%
2026-06-01	4.2500	7.1500	4.2500	7.0500	+102.006%	72	141	-90.213%
2026-05-29	2.7000	3.6000	2.7000	3.4900	+114.110%	75	132	-80.229%
2026-05-28	1.6300	1.6300	1.6300	1.6300	-24.885%	1	99	-57.669%
2026-05-27	2.5000	2.5000	2.1700	2.1700	-12.500%	17	100	-68.203%
2026-05-26	2.4800	2.4800	2.4800	2.4800	0.000%	1	98	-72.177%
2026-05-22	2.4200	2.5200	2.4200	2.4800	+13.242%	14	91	-72.177%
2026-05-21	2.1900	2.1900	2.1900	2.1900	+1.389%	1	91	-68.493%
2026-05-20	2.1600	2.1600	2.1600	2.1600	-20.000%	1	91	-68.056%
2026-05-19	2.7000	2.7000	2.7000	2.7000	+17.391%	2	89	-74.444%
2026-05-18	2.1000	2.3000	2.1000	2.3000	+9.524%	2	89	-70.000%
2026-05-15	2.1000	2.1000	2.1000	2.1000	+25.749%	1	89	-67.143%
2026-05-14	1.6700	1.6700	1.6700	1.6700	+5.696%	1	89	-58.683%
2026-05-13	1.5800	1.5800	1.5800	1.5800	-21.000%	10	88	-56.329%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-7.834%	1	88	-65.500%
2026-05-11	2.4000	2.4000	2.1700	2.1700	-21.377%	21	88	-68.203%
2026-05-07	2.7600	2.7600	2.7600	2.7600	+24.887%	1	73	-75.000%
2026-05-06	2.3100	2.3100	2.2100	2.2100	-10.887%	11	72	-68.778%
2026-05-01	2.4800	2.4800	2.4800	2.4800	+33.333%	10	53	-72.177%
2026-04-30	1.8600	1.8600	1.8600	1.8600	-8.374%	50	53	-62.903%
2026-04-29	2.0300	2.0300	2.0300	2.0300	-9.778%	15	92	-66.010%
2026-04-28	2.2500	2.2500	2.2500	2.2500	-10.000%	1	92	-69.333%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+44.509%	1	92	-72.400%
2026-04-23	1.6800	1.7300	1.6800	1.7300	-41.156%	20	91	-60.116%
2026-04-21	2.9400	2.9400	2.9400	2.9400	+38.028%	15	61	-76.531%
2026-04-17	1.8800	2.1300	1.8800	2.1300	+33.962%	3	61	-67.606%
2026-04-15	1.3700	1.5900	1.3700	1.5900	+22.308%	3	60	-56.604%
2026-04-14	1.3000	1.3000	1.3000	1.3000	+11.111%	2	57	-46.923%
2026-04-13	1.1700	1.1700	1.1700	1.1700	+21.875%	12	55	-41.026%
2026-04-10	0.9600	0.9600	0.9600	0.9600	-28.889%	4	48	-28.125%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-24.157%	1	48	-48.889%
2026-04-06	1.8900	1.8900	1.7800	1.7800	-13.592%	4	47	-61.236%
2026-03-31	2.0600	2.0600	2.0600	2.0600	+3.000%	30	43	-66.505%
2026-03-25	2.0000	2.0000	2.0000	2.0000	+5.263%	12	13	-65.500%
2026-03-24	1.9000	1.9000	1.9000	1.9000	-30.909%	1	17	-63.684%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-15.385%	4	16	-74.909%
2026-03-16	3.2500	3.2500	3.2500	3.2500	0.000%	12	12	-78.769%