Dark

CRM20270319C190
CRM Mar 19 2027 190.00 Call (CRM270319C00190000)
option OPRA

EOD

Sep 29, 2026

49.10-14.609%(-8.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	49.9500	49.9500	49.1000	49.1000	-14.609%	6	720	0.000%
2026-09-25	57.3500	57.5000	57.3500	57.5000	-3.766%	4	721	-14.609%
2026-09-21	59.7500	59.7500	59.7500	59.7500	-17.014%	1	720	-17.824%
2026-09-16	73.4500	73.4500	72.0000	72.0000	+4.091%	4	720	-31.806%
2026-09-09	69.1700	69.1700	69.1700	69.1700	+3.625%	1	723	-29.015%
2026-09-08	66.7500	66.7500	66.7500	66.7500	-15.453%	1	723	-26.442%
2026-09-04	78.9500	78.9500	78.9500	78.9500	-7.030%	1	724	-37.809%
2026-09-03	82.3500	84.9200	82.3500	84.9200	+8.041%	12	724	-42.181%
2026-09-01	78.6500	78.8000	78.3500	78.6000	-3.428%	43	729	-37.532%
2026-08-31	81.3900	81.3900	81.3900	81.3900	+0.296%	1	754	-39.673%
2026-08-28	74.7200	81.1500	74.7200	81.1500	+11.012%	4	754	-39.495%
2026-08-27	57.8500	73.1000	57.8500	73.1000	+98.103%	47	756	-32.832%
2026-08-26	35.9000	36.9000	35.9000	36.9000	-1.337%	4	769	+33.062%
2026-08-25	37.5000	37.5000	37.4000	37.4000	-7.768%	6	765	+31.283%
2026-08-24	41.4000	41.4000	40.5000	40.5500	-1.578%	13	767	+21.085%
2026-08-21	39.5000	41.2000	39.5000	41.2000	+6.736%	19	766	+19.175%
2026-08-20	38.1100	38.8300	38.1100	38.6000	+3.071%	9	761	+27.202%
2026-08-19	36.0000	38.8700	36.0000	37.4500	+32.052%	11	761	+31.108%
2026-08-17	28.3700	28.3700	28.2700	28.3600	-11.788%	16	764	+73.131%
2026-08-14	32.5300	32.6600	32.1500	32.1500	-8.064%	87	761	+52.722%
2026-08-13	34.9700	34.9700	34.9700	34.9700	+5.522%	5	722	+40.406%
2026-08-11	33.8000	33.8000	33.1400	33.1400	+0.424%	2	722	+48.159%
2026-08-10	32.4000	33.0000	32.2700	33.0000	+6.935%	10	722	+48.788%
2026-08-07	31.7500	31.7500	30.7000	30.8600	+3.211%	9	730	+59.106%
2026-08-05	29.9000	29.9000	29.9000	29.9000	-3.174%	1	729	+64.214%
2026-08-04	30.8800	30.8800	30.8800	30.8800	+6.851%	1	730	+59.003%
2026-08-03	29.6500	29.9500	28.7500	28.9000	-4.840%	17	730	+69.896%
2026-07-29	29.4000	30.3700	29.4000	30.3700	+12.607%	3	727	+61.673%
2026-07-28	24.8000	26.9700	24.8000	26.9700	+56.348%	5	726	+82.054%
2026-07-24	17.2500	17.2500	17.2500	17.2500	+9.177%	1	729	+184.638%
2026-07-23	15.8000	15.8000	15.8000	15.8000	-8.406%	1	728	+210.759%
2026-07-22	18.2500	18.2500	17.2500	17.2500	-12.879%	6	727	+184.638%
2026-07-21	20.9000	20.9800	19.8000	19.8000	-3.178%	12	727	+147.980%
2026-07-20	20.4000	20.4500	20.4000	20.4500	-6.834%	2	717	+140.098%
2026-07-17	21.9500	21.9500	21.9500	21.9500	+13.437%	1	715	+123.690%
2026-07-14	20.6000	20.6000	19.3500	19.3500	-9.155%	2	714	+153.747%
2026-07-13	19.0000	21.3800	19.0000	21.3000	+23.837%	206	714	+130.516%
2026-07-09	16.5900	17.2000	16.5900	17.2000	-8.995%	4	709	+185.465%
2026-07-08	18.3000	18.9000	18.2900	18.9000	-11.309%	19	708	+159.788%
2026-07-07	20.2000	21.5000	20.2000	21.3100	+13.291%	4	708	+130.408%
2026-07-02	18.8000	18.8100	18.8000	18.8100	+26.923%	4	707	+161.031%
2026-06-30	14.7300	14.8200	14.7300	14.8200	-0.870%	5	707	+231.309%
2026-06-24	14.9500	14.9500	14.9500	14.9500	+9.124%	2	707	+228.428%
2026-06-22	14.1500	14.1500	12.9000	13.7000	-16.208%	14	707	+258.394%
2026-06-18	13.5000	16.3500	13.5000	16.3500	-4.049%	7	521	+200.306%
2026-06-17	16.9000	17.5000	16.9000	17.0400	-6.374%	212	521	+188.146%
2026-06-16	19.3000	19.3000	17.8500	18.2000	-11.864%	103	521	+169.780%
2026-06-15	21.6300	21.6300	20.6500	20.6500	+3.509%	10	441	+137.772%
2026-06-12	19.9500	19.9500	19.9500	19.9500	-4.728%	1	444	+146.115%
2026-06-11	19.6000	20.9400	19.6000	20.9400	-11.646%	17	445	+134.479%
2026-06-10	23.6000	23.7000	23.6000	23.7000	-17.993%	18	430	+107.173%
2026-06-08	29.8500	29.8500	28.9000	28.9000	-6.924%	2	431	+69.896%
2026-06-05	32.3100	32.3100	31.0500	31.0500	-5.909%	4	431	+58.132%
2026-06-04	35.8000	35.8000	33.0000	33.0000	-2.338%	9	430	+48.788%
2026-06-03	37.0000	37.0000	33.7900	33.7900	-14.477%	9	426	+45.309%
2026-06-02	38.5500	39.5100	38.1500	39.5100	-18.586%	16	428	+24.272%
2026-06-01	39.7200	48.8500	39.7200	48.5300	+37.948%	74	423	+1.175%
2026-05-29	32.2000	35.6000	32.2000	35.1800	+27.788%	12	425	+39.568%
2026-05-27	29.5000	29.5000	27.5300	27.5300	-4.740%	3	424	+78.351%
2026-05-26	28.6100	28.9000	28.6100	28.9000	+0.767%	4	426	+69.896%
2026-05-22	29.8500	29.8500	27.8600	28.6800	+8.843%	6	426	+71.199%
2026-05-21	26.3500	26.3500	26.3500	26.3500	-5.893%	1	425	+86.338%
2026-05-20	28.0000	28.0000	28.0000	28.0000	-3.945%	5	425	+75.357%
2026-05-19	32.3200	33.5000	29.1500	29.1500	+0.517%	152	275	+68.439%
2026-05-18	29.0000	29.0000	29.0000	29.0000	+10.015%	2	275	+69.310%
2026-05-15	26.3600	26.3600	26.3600	26.3600	+27.651%	3	275	+86.267%
2026-05-13	21.8000	22.2000	20.6200	20.6500	-15.021%	55	275	+137.772%
2026-05-12	25.3200	25.3200	24.1500	24.3000	-12.116%	10	269	+102.058%
2026-05-08	26.9200	27.6500	26.8500	27.6500	-15.573%	4	269	+77.577%
2026-05-07	32.6000	32.7500	31.9200	32.7500	+4.901%	9	268	+49.924%
2026-05-05	31.6500	31.6500	31.2200	31.2200	-6.667%	10	268	+57.271%
2026-05-04	34.1300	34.1300	33.4500	33.4500	+13.621%	3	274	+46.786%
2026-05-01	29.4400	29.4400	29.4400	29.4400	+0.136%	1	273	+66.780%
2026-04-28	30.6800	30.6800	29.1500	29.4000	-1.672%	6	273	+67.007%
2026-04-27	30.9500	30.9500	29.9000	29.9000	+12.406%	4	273	+64.214%
2026-04-24	26.0000	26.6000	25.7000	26.6000	+9.240%	3	273	+84.586%
2026-04-23	27.2300	27.2300	24.3500	24.3500	-27.980%	9	275	+101.643%
2026-04-22	32.9000	35.3500	32.9000	33.8100	+3.489%	11	272	+45.223%
2026-04-21	34.2000	34.2000	32.6700	32.6700	+6.556%	4	270	+50.291%
2026-04-20	32.5000	32.6000	30.5000	30.6600	+6.090%	20	270	+60.144%
2026-04-17	30.0000	30.2000	28.9000	28.9000	+3.399%	11	266	+69.896%
2026-04-16	27.8000	28.0000	26.7500	27.9500	+8.124%	8	258	+75.671%
2026-04-15	24.9400	25.8500	24.9000	25.8500	+25.913%	242	252	+89.942%
2026-04-10	20.4200	20.5300	20.4200	20.5300	-6.936%	5	18	+139.162%
2026-04-09	23.4000	23.4000	21.7900	22.0600	-13.456%	6	21	+122.575%
2026-04-08	27.6000	27.6000	25.4900	25.4900	-11.708%	14	18	+92.625%
2026-04-07	28.8700	28.8700	28.8700	28.8700	-3.927%	1	9	+70.073%
2026-04-06	30.0500	30.0500	30.0500	30.0500	-2.782%	1	8	+63.394%
2026-04-01	31.2500	31.5000	30.9100	30.9100	-5.184%	3	8	+58.848%
2026-03-31	32.6000	32.6000	32.6000	32.6000	+11.377%	1	7	+50.613%
2026-03-27	28.8700	29.2700	28.8700	29.2700	-8.674%	3	6	+67.749%
2026-03-26	32.0500	32.0500	32.0500	32.0500	+9.199%	1	4	+53.198%
2026-03-25	28.8000	29.3500	28.8000	29.3500	-20.761%	2	3	+67.291%
2026-03-18	37.0400	37.0400	37.0400	37.0400	0.000%	1	1	+32.559%