Dark

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

EOD

Aug 13, 2026

37.60+15.515%(+5.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.7000	37.6000	31.7000	37.6000	+15.515%	4	1,002	0.000%
2026-08-12	32.8500	32.8500	32.5500	32.5500	-8.875%	16	1,001	+15.515%
2026-08-11	36.8000	36.8000	35.7200	35.7200	+5.059%	2	989	+5.263%
2026-08-07	34.0000	34.0000	34.0000	34.0000	-1.192%	1	988	+10.588%
2026-08-05	34.5800	34.7500	34.4100	34.4100	+4.717%	6	988	+9.271%
2026-08-04	32.8600	32.8600	32.8600	32.8600	+6.412%	1	991	+14.425%
2026-08-03	32.2500	32.2500	30.8800	30.8800	+6.777%	2	990	+21.762%
2026-07-31	28.4500	28.9200	28.4500	28.9200	+7.509%	3	989	+30.014%
2026-07-30	26.9500	26.9500	26.9000	26.9000	-17.737%	7	987	+39.777%
2026-07-29	30.3600	33.0000	30.3600	32.7000	+12.914%	19	987	+14.985%
2026-07-28	27.3700	29.0000	27.3700	28.9600	+20.166%	5	992	+29.834%
2026-07-27	23.5000	24.1000	23.5000	24.1000	+34.112%	9	991	+56.017%
2026-07-24	17.9700	17.9700	17.9700	17.9700	+17.451%	8	991	+109.238%
2026-07-23	16.8900	16.8900	15.3000	15.3000	-29.720%	7	991	+145.752%
2026-07-21	21.7700	21.7700	21.7700	21.7700	-8.529%	1	985	+72.715%
2026-07-16	21.4700	23.8000	21.4700	23.8000	+10.185%	2	986	+57.983%
2026-07-14	21.7000	22.1500	21.6000	21.6000	-7.574%	26	988	+74.074%
2026-07-13	20.4000	23.3700	20.4000	23.3700	+25.916%	9	969	+60.890%
2026-07-10	18.4000	18.5600	18.4000	18.5600	+2.372%	32	968	+102.586%
2026-07-09	18.9000	18.9000	18.1300	18.1300	-13.667%	15	967	+107.391%
2026-07-06	20.2600	21.0000	20.2600	21.0000	+2.941%	24	970	+79.048%
2026-07-01	20.3000	20.4000	20.3000	20.4000	+28.788%	12	969	+84.314%
2026-06-30	15.8400	15.8400	15.8400	15.8400	-9.018%	1	969	+137.374%
2026-06-29	18.1700	18.1700	17.4100	17.4100	+6.810%	9	969	+115.968%
2026-06-24	16.3000	16.3000	16.3000	16.3000	+14.386%	2	969	+130.675%
2026-06-22	15.4000	15.4000	14.2500	14.2500	-9.924%	3	967	+163.860%
2026-06-18	16.7000	16.7000	15.8200	15.8200	-11.571%	2	964	+137.674%
2026-06-17	19.5500	19.5500	17.8900	17.8900	-13.617%	2	964	+110.173%
2026-06-16	20.7500	20.7500	20.7100	20.7100	-7.956%	2	964	+81.555%
2026-06-15	23.4000	23.4000	22.5000	22.5000	+4.651%	14	965	+67.111%
2026-06-12	21.5000	21.5000	21.5000	21.5000	-3.587%	17	953	+74.884%
2026-06-11	23.4000	23.4000	21.0200	22.3000	-9.717%	35	953	+68.610%
2026-06-10	25.3500	25.3500	24.7000	24.7000	-7.664%	5	952	+52.227%
2026-06-09	29.5000	29.5000	25.8800	26.7500	-14.673%	33	950	+40.561%
2026-06-08	31.8500	31.8500	31.3200	31.3500	-6.890%	24	942	+19.936%
2026-06-05	32.9700	33.6700	32.9700	33.6700	-8.156%	4	933	+11.672%
2026-06-03	36.6600	36.6600	36.6600	36.6600	-13.741%	1	933	+2.564%
2026-06-02	42.5000	42.5000	42.5000	42.5000	-15.507%	2	933	-11.529%
2026-06-01	41.6000	51.6000	41.6000	50.3000	+36.314%	870	935	-25.249%
2026-05-29	33.4500	38.7000	33.4500	36.9000	+32.734%	14	152	+1.897%
2026-05-28	30.1200	30.1200	27.8000	27.8000	-13.665%	3	140	+35.252%
2026-05-27	29.6000	32.2000	29.6000	32.2000	+2.711%	12	139	+16.770%
2026-05-26	31.4900	31.5000	31.3500	31.3500	+0.966%	7	129	+19.936%
2026-05-22	31.0500	31.0500	31.0500	31.0500	+9.912%	1	133	+21.095%
2026-05-21	27.6700	29.0500	27.6700	28.2500	-4.722%	11	129	+33.097%
2026-05-20	30.0000	30.0000	29.6500	29.6500	-5.029%	4	129	+26.813%
2026-05-19	35.0000	35.0000	31.0000	31.2200	+0.548%	5	131	+20.436%
2026-05-18	29.0500	31.0500	29.0500	31.0500	+35.886%	2	131	+21.095%
2026-05-13	23.5000	23.5000	22.4500	22.8500	-8.746%	15	131	+64.551%
2026-05-12	26.6500	26.6500	25.0000	25.0400	-17.902%	30	127	+50.160%
2026-05-11	30.6500	30.6500	30.5000	30.5000	-2.244%	12	127	+23.279%
2026-05-08	31.2000	31.2000	31.2000	31.2000	-4.441%	2	118	+20.513%
2026-05-06	32.5000	32.6500	31.7500	32.6500	-2.128%	3	116	+15.161%
2026-05-05	36.8000	36.8000	33.1400	33.3600	-3.612%	4	114	+12.710%
2026-05-04	34.0000	36.0000	34.0000	34.6100	+9.180%	17	110	+8.639%
2026-05-01	33.4500	33.6000	31.7000	31.7000	+9.310%	16	139	+18.612%
2026-04-30	29.0000	29.0000	29.0000	29.0000	-5.599%	2	139	+29.655%
2026-04-29	30.0500	30.7200	30.0500	30.7200	-5.185%	6	141	+22.396%
2026-04-28	32.2500	32.5000	32.2500	32.4000	+2.857%	7	146	+16.049%
2026-04-27	32.0000	33.4500	31.5000	31.5000	+6.961%	17	150	+19.365%
2026-04-24	27.9000	29.4500	27.5000	29.4500	+15.490%	10	143	+27.674%
2026-04-23	24.6500	28.0000	24.6500	25.5000	-31.452%	28	144	+47.451%
2026-04-22	35.6500	37.2000	35.6500	37.2000	+5.144%	12	122	+1.075%
2026-04-21	35.4000	35.4000	35.3500	35.3800	+7.538%	12	120	+6.275%
2026-04-20	33.0000	35.0000	32.9000	32.9000	+5.112%	22	120	+14.286%
2026-04-17	34.0000	34.0000	31.3000	31.3000	+6.644%	22	134	+20.128%
2026-04-16	32.0000	32.0000	28.9500	29.3500	+3.345%	35	121	+28.109%
2026-04-15	27.9300	28.4000	27.8000	28.4000	+7.170%	7	88	+32.394%
2026-04-14	26.5000	26.5000	26.5000	26.5000	+16.535%	1	87	+41.887%
2026-04-10	23.3500	23.3500	21.7500	22.7400	-2.821%	45	86	+65.347%
2026-04-09	22.9200	24.8500	22.9200	23.4000	-19.310%	12	50	+60.684%
2026-04-08	33.0000	33.0000	29.0000	29.0000	-9.657%	4	38	+29.655%
2026-04-07	32.1000	32.1000	32.1000	32.1000	-0.650%	5	34	+17.134%
2026-04-06	32.3100	32.3100	32.3100	32.3100	+3.558%	1	29	+16.373%
2026-03-27	31.2000	31.2000	31.2000	31.2000	-1.732%	2	29	+20.513%
2026-03-25	31.1500	31.7500	31.1500	31.7500	-4.798%	28	31	+18.425%
2026-03-24	34.0000	34.0000	33.1500	33.3500	-20.671%	3	5	+12.744%
2026-03-16	41.0400	42.0400	41.0400	42.0400	0.000%	2	2	-10.561%