Dark

CRM20270319C160
CRM Mar 19 2027 160.00 Call (CRM270319C00160000)
option OPRA

EOD

Sep 28, 2026

76.05-28.289%(-30.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	76.0500	76.0500	76.0500	76.0500	-28.289%	1	134	0.000%
2026-09-04	106.0500	106.0500	106.0500	106.0500	+1.000%	1	134	-28.289%
2026-09-02	105.0000	105.0000	105.0000	105.0000	+2.021%	1	134	-27.571%
2026-09-01	103.2000	103.2000	102.9200	102.9200	-0.078%	2	134	-26.108%
2026-08-31	102.1900	103.0000	102.1900	103.0000	-3.738%	2	135	-26.165%
2026-08-28	107.0000	107.0000	106.0000	107.0000	+13.228%	22	137	-28.925%
2026-08-27	92.1000	94.5000	91.5500	94.5000	+54.412%	17	138	-19.524%
2026-08-24	61.5300	61.5300	61.2000	61.2000	+3.048%	3	142	+24.265%
2026-08-21	59.3900	59.3900	59.3900	59.3900	+4.560%	1	142	+28.052%
2026-08-20	56.8000	56.8000	56.8000	56.8000	-1.114%	1	143	+33.891%
2026-08-19	57.4000	57.4400	57.4000	57.4400	+13.182%	2	144	+32.399%
2026-08-18	50.7500	50.7500	50.7500	50.7500	+10.687%	1	145	+49.852%
2026-08-17	45.8500	45.8500	45.8500	45.8500	-5.171%	1	144	+65.867%
2026-08-13	48.3500	48.3500	48.3500	48.3500	-4.067%	1	144	+57.291%
2026-08-11	50.4000	50.4000	50.4000	50.4000	+9.684%	1	143	+50.893%
2026-08-07	48.2000	48.2000	45.9500	45.9500	+7.636%	4	142	+65.506%
2026-08-06	41.5000	42.6900	41.5000	42.6900	-11.615%	2	146	+78.145%
2026-08-05	50.0300	50.0300	48.3000	48.3000	+3.826%	2	147	+57.453%
2026-08-04	46.5200	46.5200	46.5200	46.5200	+11.693%	5	147	+63.478%
2026-07-31	40.4600	41.6500	40.4600	41.6500	-3.140%	6	152	+82.593%
2026-07-29	42.5400	43.4000	42.5400	43.0000	+2.405%	8	153	+76.860%
2026-07-28	39.7000	41.9900	39.7000	41.9900	+13.671%	20	160	+81.115%
2026-07-27	36.9400	36.9400	36.9400	36.9400	+28.935%	1	164	+105.874%
2026-07-24	28.6500	28.6500	28.6500	28.6500	-9.335%	1	164	+165.445%
2026-07-14	31.6000	31.6000	31.6000	31.6000	-3.688%	2	163	+140.665%
2026-07-13	32.8100	32.8100	32.8100	32.8100	+16.762%	2	161	+131.789%
2026-07-09	26.2300	28.1000	26.2300	28.1000	-16.617%	5	161	+170.641%
2026-07-07	33.5900	33.7000	33.4000	33.7000	+9.416%	5	159	+125.668%
2026-07-06	29.1500	30.8000	29.1500	30.8000	-0.324%	5	160	+146.916%
2026-07-02	30.5300	31.4000	30.5300	30.9000	+1.578%	12	162	+146.117%
2026-07-01	30.2700	30.7500	30.2700	30.4200	+17.953%	13	162	+150.000%
2026-06-30	25.8000	25.8000	25.7900	25.7900	-3.661%	8	160	+194.882%
2026-06-29	27.8600	27.8600	26.7500	26.7700	+3.921%	5	155	+184.087%
2026-06-26	25.7600	25.7600	25.7600	25.7600	+9.524%	1	151	+195.225%
2026-06-25	23.5200	23.5200	23.5200	23.5200	-3.010%	1	151	+223.342%
2026-06-23	24.2500	24.2500	24.2500	24.2500	-4.902%	1	151	+213.608%
2026-06-17	27.6000	27.6000	25.5000	25.5000	-12.371%	25	160	+198.235%
2026-06-16	31.4000	31.4000	28.5000	29.1000	-8.433%	69	160	+161.340%
2026-06-15	32.7000	34.0000	31.7800	31.7800	-0.376%	12	105	+139.301%
2026-06-12	31.5000	31.9000	31.5000	31.9000	-1.846%	7	105	+138.401%
2026-06-11	33.5000	33.5000	32.2000	32.5000	-7.143%	9	98	+134.000%
2026-06-10	35.0000	35.0000	35.0000	35.0000	-8.616%	1	89	+117.286%
2026-06-09	38.3000	38.3000	38.3000	38.3000	-17.546%	2	89	+98.564%
2026-06-05	47.2500	47.2500	46.4500	46.4500	-7.654%	3	87	+63.724%
2026-06-03	50.3000	50.3000	50.3000	50.3000	-7.791%	2	89	+51.193%
2026-06-02	58.0000	58.0000	54.5500	54.5500	-17.784%	2	90	+39.413%
2026-06-01	63.5800	66.3500	63.5800	66.3500	+28.039%	5	91	+14.619%
2026-05-29	45.7000	51.9800	45.7000	51.8200	+23.823%	15	92	+46.758%
2026-05-28	36.9000	41.8500	36.9000	41.8500	+0.746%	4	91	+81.720%
2026-05-27	45.0000	45.0000	41.5400	41.5400	-3.125%	14	89	+83.077%
2026-05-26	42.8800	42.8800	42.8800	42.8800	+7.200%	2	77	+77.355%
2026-05-21	39.0000	41.2500	39.0000	40.0000	-4.215%	9	75	+90.125%
2026-05-20	39.4200	42.1200	39.4200	41.7600	-2.430%	3	73	+82.112%
2026-05-19	46.5500	46.5500	42.8000	42.8000	-1.609%	3	73	+77.687%
2026-05-18	42.7500	43.5000	42.7500	43.5000	+16.000%	3	73	+74.828%
2026-05-15	36.4000	37.5000	36.4000	37.5000	+7.143%	9	73	+102.800%
2026-05-14	35.0000	35.0000	35.0000	35.0000	+8.025%	1	77	+117.286%
2026-05-13	33.5000	33.5000	32.4000	32.4000	-17.557%	6	79	+134.722%
2026-05-12	39.3000	39.3000	39.3000	39.3000	-4.146%	4	79	+93.511%
2026-05-11	42.1300	42.1300	41.0000	41.0000	-6.371%	17	79	+85.488%
2026-05-08	41.4500	43.7900	41.4500	43.7900	+2.194%	11	72	+73.670%
2026-05-06	42.8500	42.8500	42.8500	42.8500	-9.504%	1	74	+77.480%
2026-05-04	49.5000	49.5000	47.3500	47.3500	+4.066%	6	73	+60.612%
2026-05-01	42.9000	45.5000	42.9000	45.5000	+10.976%	10	71	+67.143%
2026-04-30	41.0000	41.0000	41.0000	41.0000	-8.482%	1	71	+85.488%
2026-04-28	44.8000	44.8000	44.8000	44.8000	+10.617%	1	71	+69.754%
2026-04-24	40.5000	40.5000	40.5000	40.5000	+8.725%	6	71	+87.778%
2026-04-23	40.0000	40.0000	37.2500	37.2500	-22.396%	7	77	+104.161%
2026-04-20	46.9700	48.0000	46.9700	48.0000	+7.744%	4	74	+58.438%
2026-04-17	47.4000	47.8000	44.5500	44.5500	+4.824%	8	76	+70.707%
2026-04-16	44.6500	44.6500	42.0000	42.5000	+5.485%	4	79	+78.941%
2026-04-15	40.2900	40.2900	40.2900	40.2900	+5.471%	3	78	+88.757%
2026-04-14	41.4000	41.4000	38.0000	38.2000	+1.058%	6	75	+99.084%
2026-04-13	35.5000	37.8000	35.5000	37.8000	+15.244%	13	73	+101.190%
2026-04-10	33.2000	33.6000	32.5000	32.8000	-6.286%	43	65	+131.860%
2026-04-09	34.3700	35.0000	34.3700	35.0000	-13.388%	7	34	+117.286%
2026-04-08	42.8500	42.8500	40.4100	40.4100	-11.187%	6	30	+88.196%
2026-04-07	45.4500	45.5000	45.4500	45.5000	-3.294%	2	24	+67.143%
2026-04-01	47.0500	47.0500	47.0500	47.0500	+1.074%	2	24	+61.637%
2026-03-30	46.1500	46.5500	46.1500	46.5500	+5.820%	11	22	+63.373%
2026-03-27	44.6000	44.6000	43.9900	43.9900	-7.096%	2	21	+72.880%
2026-03-26	47.3000	47.3500	46.7000	47.3500	+2.935%	12	21	+60.612%
2026-03-24	46.0000	46.0000	46.0000	46.0000	-15.674%	10	16	+65.326%
2026-03-18	54.5500	54.5500	54.5500	54.5500	-0.073%	5	6	+39.413%
2026-03-17	54.5900	54.5900	54.5900	54.5900	0.000%	1	1	+39.311%