Dark

CRM20270319C180
CRM Mar 19 2027 180.00 Call (CRM270319C00180000)
option OPRA

EOD

Sep 29, 2026

59.00-1.420%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	59.0000	59.0000	59.0000	59.0000	-1.420%	1	575	0.000%
2026-09-28	59.8500	59.8500	59.8500	59.8500	-7.667%	3	575	-1.420%
2026-09-25	64.7500	64.9500	64.7500	64.8200	-6.734%	6	575	-8.979%
2026-09-21	69.5000	69.5000	69.5000	69.5000	+2.206%	1	575	-15.108%
2026-09-18	68.9500	68.9500	68.0000	68.0000	-16.049%	2	575	-13.235%
2026-09-14	81.0000	81.0000	81.0000	81.0000	-7.513%	1	576	-27.160%
2026-09-04	87.5800	87.5800	87.5800	87.5800	-6.432%	1	575	-32.633%
2026-09-03	93.4500	93.6000	93.4500	93.6000	+10.351%	14	575	-36.966%
2026-09-01	84.8200	84.8200	84.8200	84.8200	-5.038%	2	575	-30.441%
2026-08-31	86.1500	89.3200	86.1000	89.3200	+2.667%	3	575	-33.945%
2026-08-28	89.3300	90.0500	87.0000	87.0000	+9.023%	16	574	-32.184%
2026-08-27	65.1300	79.8000	65.1300	79.8000	+82.358%	12	567	-26.065%
2026-08-25	43.7600	43.7600	43.7600	43.7600	-6.695%	1	564	+34.826%
2026-08-24	49.0000	49.0000	46.9000	46.9000	+2.402%	4	564	+25.800%
2026-08-21	45.8500	45.8500	45.6500	45.8000	+3.855%	12	564	+28.821%
2026-08-20	41.9700	44.1000	41.9700	44.1000	-0.698%	14	564	+33.787%
2026-08-19	41.2000	45.1900	41.2000	44.4100	+18.427%	11	564	+32.853%
2026-08-14	38.0000	38.1000	37.5000	37.5000	-7.407%	6	565	+57.333%
2026-08-13	40.5000	40.5000	40.5000	40.5000	+15.417%	2	565	+45.679%
2026-08-12	35.4000	35.4000	35.0900	35.0900	-10.667%	2	565	+68.139%
2026-08-11	38.2100	39.2800	38.2100	39.2800	+9.111%	3	564	+50.204%
2026-08-07	36.6700	36.6700	36.0000	36.0000	+10.429%	33	564	+63.889%
2026-08-06	31.6000	32.6000	30.8500	32.6000	-10.562%	6	564	+80.982%
2026-08-05	37.6200	37.6200	36.4500	36.4500	+1.250%	6	564	+61.866%
2026-08-04	35.3600	36.0000	35.3600	36.0000	+5.882%	18	569	+63.889%
2026-08-03	37.0000	37.0000	34.0000	34.0000	+8.905%	6	570	+73.529%
2026-07-31	29.3000	31.2500	29.3000	31.2200	+7.655%	11	574	+88.981%
2026-07-30	27.1000	29.3500	27.1000	29.0000	-15.328%	14	573	+103.448%
2026-07-29	31.4900	34.2500	31.4900	34.2500	+13.486%	18	567	+72.263%
2026-07-28	29.6500	31.0500	29.6500	30.1800	+18.121%	18	576	+95.494%
2026-07-27	22.2000	25.7800	22.2000	25.5500	+30.291%	10	575	+130.920%
2026-07-24	19.6100	19.6100	19.6100	19.6100	+12.057%	10	572	+200.867%
2026-07-23	16.6700	17.5000	16.6700	17.5000	-14.005%	6	572	+237.143%
2026-07-22	22.4500	22.4500	20.3500	20.3500	-22.299%	4	569	+189.926%
2026-07-20	23.0000	26.1900	23.0000	26.1900	+6.247%	2	567	+125.277%
2026-07-17	25.2300	26.2200	24.6000	24.6500	+0.612%	6	568	+139.351%
2026-07-16	24.5000	24.5000	24.5000	24.5000	-0.609%	5	568	+140.816%
2026-07-14	24.6500	24.6500	24.6500	24.6500	-1.793%	6	563	+139.351%
2026-07-13	22.2800	25.1000	22.2800	25.1000	+24.628%	24	563	+135.060%
2026-07-10	21.0000	21.0000	20.1400	20.1400	+0.199%	8	563	+192.949%
2026-07-09	18.0200	20.4000	18.0200	20.1000	-9.173%	12	563	+193.532%
2026-07-08	22.0000	22.1300	21.4900	22.1300	-13.453%	22	558	+166.606%
2026-07-07	23.8700	25.5700	23.8700	25.5700	+14.973%	3	558	+130.739%
2026-07-06	22.1600	22.2400	22.1600	22.2400	-0.403%	2	558	+165.288%
2026-07-02	22.5200	22.5200	22.3300	22.3300	+6.081%	2	557	+164.219%
2026-07-01	22.0000	22.0000	21.0100	21.0500	+20.908%	12	557	+180.285%
2026-06-30	17.4100	17.4100	17.4100	17.4100	-8.368%	1	554	+238.886%
2026-06-29	19.8500	20.0000	19.0000	19.0000	+3.261%	4	553	+210.526%
2026-06-26	18.1000	18.4000	18.1000	18.4000	+2.736%	9	552	+220.652%
2026-06-24	17.6200	17.9100	17.6200	17.9100	-0.334%	3	548	+229.425%
2026-06-23	17.1300	17.9700	17.0000	17.9700	+16.537%	16	548	+228.325%
2026-06-22	16.0000	16.6500	15.4200	15.4200	-10.867%	7	550	+282.620%
2026-06-18	17.0000	17.8500	16.9500	17.3000	-12.582%	19	545	+241.040%
2026-06-17	20.9000	20.9000	19.7900	19.7900	-6.827%	7	545	+198.130%
2026-06-16	24.0000	24.0000	20.9000	21.2400	-11.500%	13	545	+177.778%
2026-06-15	24.7500	26.4500	24.0000	24.0000	+1.053%	24	546	+145.833%
2026-06-12	22.3000	24.9000	21.8100	23.7500	-3.061%	21	544	+148.421%
2026-06-11	24.6200	24.6300	24.2500	24.5000	-13.428%	7	543	+140.816%
2026-06-10	27.5000	29.6500	27.5000	28.3000	+2.166%	601	545	+108.481%
2026-06-09	32.1300	32.1300	27.1500	27.7000	-17.313%	46	209	+112.996%
2026-06-08	33.5000	34.0200	33.5000	33.5000	-4.694%	23	229	+76.119%
2026-06-05	38.6000	38.6000	35.1500	35.1500	-5.460%	13	206	+67.852%
2026-06-04	38.3000	38.3000	37.1800	37.1800	-5.153%	2	210	+58.687%
2026-06-03	40.7300	40.7300	38.7000	39.2000	-9.469%	29	210	+50.510%
2026-06-02	46.0000	46.0000	43.3000	43.3000	-18.609%	10	205	+36.259%
2026-06-01	46.5000	54.5000	46.3900	53.2000	+34.073%	14	202	+10.902%
2026-05-29	34.0000	40.4700	34.0000	39.6800	+31.827%	20	211	+48.690%
2026-05-28	27.5000	32.4500	27.5000	30.1000	-3.526%	91	210	+96.013%
2026-05-27	32.0000	34.7400	31.2000	31.2000	-5.167%	61	179	+89.103%
2026-05-26	33.8500	33.8500	32.9000	32.9000	-0.303%	8	149	+79.331%
2026-05-22	33.2500	33.2500	33.0000	33.0000	+9.453%	4	154	+78.788%
2026-05-21	29.0000	30.1500	28.9300	30.1500	-5.039%	6	152	+95.688%
2026-05-20	31.2800	31.8800	31.0000	31.7500	-5.224%	22	152	+85.827%
2026-05-19	37.4000	37.4300	33.2500	33.5000	+1.208%	31	171	+76.119%
2026-05-18	30.9000	33.1000	30.9000	33.1000	+12.014%	3	171	+78.248%
2026-05-15	27.5000	29.5500	27.5000	29.5500	+11.048%	16	171	+99.662%
2026-05-14	23.5000	26.6100	23.5000	26.6100	+7.733%	12	182	+121.721%
2026-05-13	25.7500	25.7500	24.5000	24.7000	-8.856%	14	161	+138.866%
2026-05-12	29.7500	29.7500	27.1000	27.1000	-11.148%	35	161	+117.712%
2026-05-11	31.9000	31.9000	30.5000	30.5000	-9.226%	10	161	+93.443%
2026-05-08	31.0000	33.6000	31.0000	33.6000	-8.046%	7	152	+75.595%
2026-05-07	36.5400	36.5400	36.5400	36.5400	+14.617%	5	146	+61.467%
2026-05-06	34.3400	35.8400	31.8800	31.8800	-12.176%	27	151	+85.069%
2026-05-05	35.1400	36.5500	35.1400	36.3000	-1.144%	8	130	+62.534%
2026-05-04	37.5000	38.7000	36.7200	36.7200	+4.467%	5	126	+60.675%
2026-05-01	32.9500	35.1500	32.9500	35.1500	+15.246%	6	126	+67.852%
2026-04-30	30.5000	31.4300	29.4100	30.5000	-9.145%	14	126	+93.443%
2026-04-29	32.1200	33.5700	31.3900	33.5700	-2.413%	17	120	+75.752%
2026-04-28	35.7500	35.7500	34.4000	34.4000	+1.775%	5	110	+71.512%
2026-04-27	31.5000	35.5900	31.5000	33.8000	+6.457%	19	107	+74.556%
2026-04-24	31.5400	31.7500	30.0000	31.7500	+13.393%	19	110	+85.827%
2026-04-23	30.7800	30.7800	28.0000	28.0000	-27.310%	19	92	+110.714%
2026-04-22	38.5200	38.5200	38.5200	38.5200	-1.028%	1	76	+53.167%
2026-04-21	40.0000	40.0000	38.9100	38.9200	+5.531%	14	76	+51.593%
2026-04-20	36.6500	36.8800	36.6500	36.8800	+8.121%	2	76	+59.978%
2026-04-17	36.0000	36.0000	33.9000	34.1100	+5.998%	8	77	+72.970%
2026-04-16	33.7300	33.7300	31.5000	32.1800	+5.508%	25	70	+83.344%
2026-04-15	29.8000	30.5000	29.5100	30.5000	+8.929%	27	67	+93.443%
2026-04-13	25.2500	28.0300	25.2500	28.0000	+14.990%	11	58	+110.714%
2026-04-10	26.5000	26.5000	23.7500	24.3500	-3.945%	12	53	+142.300%
2026-04-09	27.0000	27.0000	24.8300	25.3500	-13.333%	14	44	+132.742%
2026-04-08	33.1600	33.6100	29.2500	29.2500	-17.837%	16	34	+101.709%
2026-04-06	35.1000	35.6000	35.1000	35.6000	-0.420%	2	23	+65.730%
2026-04-02	34.0000	35.7500	34.0000	35.7500	-0.694%	3	19	+65.035%
2026-04-01	36.0000	36.0000	36.0000	36.0000	-2.307%	1	19	+63.889%
2026-03-26	36.8500	36.8500	36.8500	36.8500	+8.863%	1	18	+60.109%
2026-03-25	34.7000	35.4000	33.1500	33.8500	-7.260%	19	18	+74.298%
2026-03-24	36.5000	36.5000	36.5000	36.5000	-12.992%	1	2	+61.644%
2026-03-18	41.9500	41.9500	41.9500	41.9500	0.000%	1	1	+40.644%