Dark

CRM20270319C185
CRM Mar 19 2027 185.00 Call (CRM270319C00185000)
option OPRA

EOD

Sep 29, 2026

51.80-15.235%(-9.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	51.8000	51.8000	51.8000	51.8000	-15.235%	1	875	0.000%
2026-09-25	61.1500	61.1500	61.1100	61.1100	-13.035%	2	876	-15.235%
2026-09-17	70.2700	70.2700	70.2700	70.2700	-9.852%	1	876	-26.284%
2026-09-14	77.9500	77.9500	77.9500	77.9500	-7.861%	2	876	-33.547%
2026-09-04	84.6000	84.6000	84.6000	84.6000	-5.475%	1	879	-38.771%
2026-09-03	90.3000	90.3000	89.5000	89.5000	+5.294%	2	879	-42.123%
2026-08-31	85.0000	85.0000	85.0000	85.0000	-0.932%	1	878	-39.059%
2026-08-28	78.6400	85.8000	78.6400	85.8000	+10.510%	2	879	-39.627%
2026-08-27	61.7200	77.6400	61.7200	77.6400	+121.829%	879	881	-33.282%
2026-08-26	35.0000	35.0000	35.0000	35.0000	-14.258%	2	1,000	+48.000%
2026-08-25	40.8200	40.8200	40.8200	40.8200	-6.441%	1	1,000	+26.899%
2026-08-24	44.8000	44.8000	43.2000	43.6300	-0.841%	6	1,001	+18.726%
2026-08-21	44.0000	44.0000	44.0000	44.0000	+6.978%	3	999	+17.727%
2026-08-20	40.1500	41.5100	40.1500	41.1300	+0.933%	3	1,000	+25.942%
2026-08-19	41.5400	41.5400	40.7500	40.7500	+13.510%	2	1,000	+27.117%
2026-08-18	35.9000	35.9000	35.9000	35.9000	+11.943%	1	1,002	+44.290%
2026-08-17	32.0700	32.0700	32.0700	32.0700	-5.925%	1	1,003	+61.522%
2026-08-14	40.0000	40.0000	34.0900	34.0900	-9.335%	4	1,003	+51.951%
2026-08-13	31.7000	37.6000	31.7000	37.6000	+15.515%	4	1,002	+37.766%
2026-08-12	32.8500	32.8500	32.5500	32.5500	-8.875%	16	1,001	+59.140%
2026-08-11	36.8000	36.8000	35.7200	35.7200	+5.059%	2	989	+45.017%
2026-08-07	34.0000	34.0000	34.0000	34.0000	-1.192%	1	988	+52.353%
2026-08-05	34.5800	34.7500	34.4100	34.4100	+4.717%	6	988	+50.538%
2026-08-04	32.8600	32.8600	32.8600	32.8600	+6.412%	1	991	+57.638%
2026-08-03	32.2500	32.2500	30.8800	30.8800	+6.777%	2	990	+67.746%
2026-07-31	28.4500	28.9200	28.4500	28.9200	+7.509%	3	989	+79.115%
2026-07-30	26.9500	26.9500	26.9000	26.9000	-17.737%	7	987	+92.565%
2026-07-29	30.3600	33.0000	30.3600	32.7000	+12.914%	19	987	+58.410%
2026-07-28	27.3700	29.0000	27.3700	28.9600	+20.166%	5	992	+78.867%
2026-07-27	23.5000	24.1000	23.5000	24.1000	+34.112%	9	991	+114.938%
2026-07-24	17.9700	17.9700	17.9700	17.9700	+17.451%	8	991	+188.258%
2026-07-23	16.8900	16.8900	15.3000	15.3000	-29.720%	7	991	+238.562%
2026-07-21	21.7700	21.7700	21.7700	21.7700	-8.529%	1	985	+137.942%
2026-07-16	21.4700	23.8000	21.4700	23.8000	+10.185%	2	986	+117.647%
2026-07-14	21.7000	22.1500	21.6000	21.6000	-7.574%	26	988	+139.815%
2026-07-13	20.4000	23.3700	20.4000	23.3700	+25.916%	9	969	+121.652%
2026-07-10	18.4000	18.5600	18.4000	18.5600	+2.372%	32	968	+179.095%
2026-07-09	18.9000	18.9000	18.1300	18.1300	-13.667%	15	967	+185.714%
2026-07-06	20.2600	21.0000	20.2600	21.0000	+2.941%	24	970	+146.667%
2026-07-01	20.3000	20.4000	20.3000	20.4000	+28.788%	12	969	+153.922%
2026-06-30	15.8400	15.8400	15.8400	15.8400	-9.018%	1	969	+227.020%
2026-06-29	18.1700	18.1700	17.4100	17.4100	+6.810%	9	969	+197.530%
2026-06-24	16.3000	16.3000	16.3000	16.3000	+14.386%	2	969	+217.791%
2026-06-22	15.4000	15.4000	14.2500	14.2500	-9.924%	3	967	+263.509%
2026-06-18	16.7000	16.7000	15.8200	15.8200	-11.571%	2	964	+227.434%
2026-06-17	19.5500	19.5500	17.8900	17.8900	-13.617%	2	964	+189.547%
2026-06-16	20.7500	20.7500	20.7100	20.7100	-7.956%	2	964	+150.121%
2026-06-15	23.4000	23.4000	22.5000	22.5000	+4.651%	14	965	+130.222%
2026-06-12	21.5000	21.5000	21.5000	21.5000	-3.587%	17	953	+140.930%
2026-06-11	23.4000	23.4000	21.0200	22.3000	-9.717%	35	953	+132.287%
2026-06-10	25.3500	25.3500	24.7000	24.7000	-7.664%	5	952	+109.717%
2026-06-09	29.5000	29.5000	25.8800	26.7500	-14.673%	33	950	+93.645%
2026-06-08	31.8500	31.8500	31.3200	31.3500	-6.890%	24	942	+65.231%
2026-06-05	32.9700	33.6700	32.9700	33.6700	-8.156%	4	933	+53.846%
2026-06-03	36.6600	36.6600	36.6600	36.6600	-13.741%	1	933	+41.298%
2026-06-02	42.5000	42.5000	42.5000	42.5000	-15.507%	2	933	+21.882%
2026-06-01	41.6000	51.6000	41.6000	50.3000	+36.314%	870	935	+2.982%
2026-05-29	33.4500	38.7000	33.4500	36.9000	+32.734%	14	152	+40.379%
2026-05-28	30.1200	30.1200	27.8000	27.8000	-13.665%	3	140	+86.331%
2026-05-27	29.6000	32.2000	29.6000	32.2000	+2.711%	12	139	+60.870%
2026-05-26	31.4900	31.5000	31.3500	31.3500	+0.966%	7	129	+65.231%
2026-05-22	31.0500	31.0500	31.0500	31.0500	+9.912%	1	133	+66.828%
2026-05-21	27.6700	29.0500	27.6700	28.2500	-4.722%	11	129	+83.363%
2026-05-20	30.0000	30.0000	29.6500	29.6500	-5.029%	4	129	+74.705%
2026-05-19	35.0000	35.0000	31.0000	31.2200	+0.548%	5	131	+65.919%
2026-05-18	29.0500	31.0500	29.0500	31.0500	+35.886%	2	131	+66.828%
2026-05-13	23.5000	23.5000	22.4500	22.8500	-8.746%	15	131	+126.696%
2026-05-12	26.6500	26.6500	25.0000	25.0400	-17.902%	30	127	+106.869%
2026-05-11	30.6500	30.6500	30.5000	30.5000	-2.244%	12	127	+69.836%
2026-05-08	31.2000	31.2000	31.2000	31.2000	-4.441%	2	118	+66.026%
2026-05-06	32.5000	32.6500	31.7500	32.6500	-2.128%	3	116	+58.652%
2026-05-05	36.8000	36.8000	33.1400	33.3600	-3.612%	4	114	+55.276%
2026-05-04	34.0000	36.0000	34.0000	34.6100	+9.180%	17	110	+49.668%
2026-05-01	33.4500	33.6000	31.7000	31.7000	+9.310%	16	139	+63.407%
2026-04-30	29.0000	29.0000	29.0000	29.0000	-5.599%	2	139	+78.621%
2026-04-29	30.0500	30.7200	30.0500	30.7200	-5.185%	6	141	+68.620%
2026-04-28	32.2500	32.5000	32.2500	32.4000	+2.857%	7	146	+59.877%
2026-04-27	32.0000	33.4500	31.5000	31.5000	+6.961%	17	150	+64.444%
2026-04-24	27.9000	29.4500	27.5000	29.4500	+15.490%	10	143	+75.891%
2026-04-23	24.6500	28.0000	24.6500	25.5000	-31.452%	28	144	+103.137%
2026-04-22	35.6500	37.2000	35.6500	37.2000	+5.144%	12	122	+39.247%
2026-04-21	35.4000	35.4000	35.3500	35.3800	+7.538%	12	120	+46.410%
2026-04-20	33.0000	35.0000	32.9000	32.9000	+5.112%	22	120	+57.447%
2026-04-17	34.0000	34.0000	31.3000	31.3000	+6.644%	22	134	+65.495%
2026-04-16	32.0000	32.0000	28.9500	29.3500	+3.345%	35	121	+76.491%
2026-04-15	27.9300	28.4000	27.8000	28.4000	+7.170%	7	88	+82.394%
2026-04-14	26.5000	26.5000	26.5000	26.5000	+16.535%	1	87	+95.472%
2026-04-10	23.3500	23.3500	21.7500	22.7400	-2.821%	45	86	+127.792%
2026-04-09	22.9200	24.8500	22.9200	23.4000	-19.310%	12	50	+121.368%
2026-04-08	33.0000	33.0000	29.0000	29.0000	-9.657%	4	38	+78.621%
2026-04-07	32.1000	32.1000	32.1000	32.1000	-0.650%	5	34	+61.371%
2026-04-06	32.3100	32.3100	32.3100	32.3100	+3.558%	1	29	+60.322%
2026-03-27	31.2000	31.2000	31.2000	31.2000	-1.732%	2	29	+66.026%
2026-03-25	31.1500	31.7500	31.1500	31.7500	-4.798%	28	31	+63.150%
2026-03-24	34.0000	34.0000	33.1500	33.3500	-20.671%	3	5	+55.322%
2026-03-16	41.0400	42.0400	41.0400	42.0400	0.000%	2	2	+23.216%