Dark

CRM20270319C195
CRM Mar 19 2027 195.00 Call (CRM270319C00195000)
option OPRA

EOD

Sep 29, 2026

47.83-10.094%(-5.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.9000	47.8300	46.9000	47.8300	-10.094%	2	642	0.000%
2026-09-25	53.6000	53.9100	53.2000	53.2000	-13.930%	11	642	-10.094%
2026-09-17	63.0000	63.3000	61.8100	61.8100	-10.937%	3	641	-22.618%
2026-09-16	69.3900	69.4000	69.3500	69.4000	+4.676%	50	641	-31.081%
2026-09-08	66.3000	66.3000	66.3000	66.3000	-18.879%	1	591	-27.858%
2026-09-03	78.3500	81.7300	78.3500	81.7300	+12.731%	4	591	-41.478%
2026-09-02	72.5000	72.5000	72.5000	72.5000	-2.685%	1	591	-34.028%
2026-09-01	74.5000	74.5000	74.5000	74.5000	+9.559%	1	590	-35.799%
2026-08-27	54.6000	68.0000	53.9000	68.0000	+100.000%	16	591	-29.662%
2026-08-26	33.0500	34.0000	33.0500	34.0000	-6.593%	12	597	+40.676%
2026-08-25	36.4000	36.4000	36.4000	36.4000	-3.011%	2	597	+31.401%
2026-08-24	37.5300	37.5300	37.5300	37.5300	+3.246%	1	597	+27.445%
2026-08-21	36.3500	36.3500	36.3500	36.3500	+1.964%	11	597	+31.582%
2026-08-20	35.6500	35.6500	35.6500	35.6500	+16.086%	4	597	+34.165%
2026-08-18	30.7100	30.7100	30.7100	30.7100	+16.458%	3	597	+55.747%
2026-08-17	26.3700	26.3700	26.3700	26.3700	-18.787%	1	600	+81.380%
2026-08-13	29.3000	33.0000	27.6000	32.4700	+15.346%	23	600	+47.305%
2026-08-12	28.3000	28.3000	28.1500	28.1500	-10.064%	2	589	+69.911%
2026-08-10	28.7200	31.3000	28.7200	31.3000	+9.632%	6	589	+52.812%
2026-08-07	29.3000	29.3000	28.4500	28.5500	+11.742%	5	589	+67.531%
2026-08-06	25.3100	25.5500	25.2600	25.5500	-15.565%	40	589	+87.202%
2026-08-05	30.2600	30.2600	30.2600	30.2600	+11.046%	3	574	+58.063%
2026-08-04	27.2500	27.2500	27.2500	27.2500	-1.978%	1	571	+75.523%
2026-08-03	28.2000	28.2000	27.5000	27.8000	+20.190%	4	571	+72.050%
2026-07-31	23.1300	23.1300	23.1300	23.1300	-16.347%	2	571	+106.788%
2026-07-29	27.7000	27.7000	27.6500	27.6500	+9.289%	2	571	+72.984%
2026-07-28	24.5000	25.3000	24.5000	25.3000	+62.701%	12	571	+89.051%
2026-07-22	16.8000	16.8000	15.3500	15.5500	-15.074%	18	571	+207.588%
2026-07-21	18.3100	18.3100	18.3100	18.3100	-4.883%	1	565	+161.223%
2026-07-17	18.9000	19.2500	18.8500	19.2500	-6.098%	131	565	+148.468%
2026-07-16	20.5000	20.5000	20.5000	20.5000	+17.816%	1	525	+133.317%
2026-07-15	18.5500	18.5500	17.4000	17.4000	-7.937%	21	525	+174.885%
2026-07-14	18.9000	18.9000	18.9000	18.9000	+0.800%	2	518	+153.069%
2026-07-13	19.0000	19.0000	18.7500	18.7500	+18.446%	2	518	+155.093%
2026-07-09	15.8300	15.8300	15.8300	15.8300	-8.497%	1	517	+202.148%
2026-07-08	16.7500	17.3000	16.7500	17.3000	-8.707%	55	517	+176.474%
2026-07-07	19.3500	19.8500	18.9500	18.9500	+11.471%	14	478	+152.401%
2026-07-02	17.0500	17.0500	17.0000	17.0000	-1.734%	3	473	+181.353%
2026-07-01	17.0000	17.3000	17.0000	17.3000	+20.139%	30	473	+176.474%
2026-06-26	14.5500	14.5500	14.4000	14.4000	+11.628%	2	484	+232.153%
2026-06-25	12.9000	12.9000	12.9000	12.9000	-11.034%	1	483	+270.775%
2026-06-17	16.5500	16.5500	14.5000	14.5000	-12.387%	2	482	+229.862%
2026-06-16	16.5500	16.5500	16.5500	16.5500	-16.414%	2	482	+189.003%
2026-06-15	20.2000	20.2000	19.8000	19.8000	+8.197%	31	481	+141.566%
2026-06-12	18.3000	18.3000	18.3000	18.3000	-1.560%	1	479	+161.366%
2026-06-11	18.6500	18.7500	18.5900	18.5900	-11.686%	14	479	+157.289%
2026-06-10	22.2000	22.5000	21.0500	21.0500	-4.100%	23	470	+127.221%
2026-06-09	23.8500	23.8500	21.9500	21.9500	-25.085%	5	460	+117.904%
2026-06-05	29.3000	29.3000	29.3000	29.3000	-16.643%	1	456	+63.242%
2026-06-04	32.7400	35.1500	32.5000	35.1500	+4.613%	5	457	+36.074%
2026-06-03	32.6000	34.4000	32.6000	33.6000	-8.820%	16	454	+42.351%
2026-06-02	36.4800	37.2500	36.1000	36.8500	-18.743%	70	443	+29.796%
2026-06-01	37.2500	45.6500	37.2500	45.3500	+42.610%	55	413	+5.469%
2026-05-29	29.5000	33.5000	29.5000	31.8000	+26.190%	13	420	+50.409%
2026-05-28	24.3000	25.2000	22.1000	25.2000	-6.389%	4	418	+89.802%
2026-05-26	26.9200	26.9200	26.9200	26.9200	+3.340%	2	415	+77.675%
2026-05-22	26.1500	26.1500	26.0500	26.0500	-4.087%	6	411	+83.608%
2026-05-18	27.1600	27.1600	27.1600	27.1600	+10.857%	1	411	+76.105%
2026-05-15	21.0000	24.5000	21.0000	24.5000	+17.788%	2	411	+95.224%
2026-05-14	19.2800	20.8000	19.2800	20.8000	+1.861%	5	410	+129.952%
2026-05-13	20.5000	20.5000	20.4000	20.4200	-11.024%	38	401	+134.231%
2026-05-12	22.9500	22.9500	22.9500	22.9500	-13.462%	1	401	+108.410%
2026-05-08	26.5200	26.5200	26.5200	26.5200	-11.452%	2	401	+80.354%
2026-05-07	29.9300	29.9500	29.7300	29.9500	-4.618%	6	403	+59.699%
2026-05-04	31.5600	31.5600	31.4000	31.4000	+25.600%	7	397	+52.325%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-8.425%	1	402	+91.320%
2026-04-28	27.5100	27.5100	27.3000	27.3000	-2.151%	215	406	+75.201%
2026-04-27	25.7100	28.7000	25.7100	27.9000	+9.198%	12	205	+71.434%
2026-04-24	24.3000	25.5500	24.1400	25.5500	+10.702%	62	206	+87.202%
2026-04-23	24.5000	24.5000	22.3500	23.0800	-28.434%	37	194	+107.236%
2026-04-22	31.8000	32.3000	31.8000	32.2500	+4.538%	20	193	+48.310%
2026-04-21	33.1000	33.1000	30.2000	30.8500	+3.523%	18	193	+55.041%
2026-04-20	29.5000	30.2500	29.5000	29.8000	+7.349%	37	188	+60.503%
2026-04-17	29.0000	29.0000	27.7600	27.7600	+8.438%	8	188	+72.298%
2026-04-16	25.6000	25.6000	25.6000	25.6000	+2.811%	1	186	+86.836%
2026-04-15	23.2000	24.9000	23.2000	24.9000	+14.747%	21	185	+92.088%
2026-04-14	22.5000	22.5000	21.7000	21.7000	+9.210%	109	164	+120.415%
2026-04-13	19.8700	19.8700	19.8700	19.8700	+4.855%	2	68	+140.715%
2026-04-10	18.7000	18.9500	18.7000	18.9500	-6.188%	5	66	+152.401%
2026-04-09	20.2000	20.2000	20.2000	20.2000	-22.871%	2	65	+136.782%
2026-04-08	26.1900	26.1900	26.1900	26.1900	-6.963%	1	66	+82.627%
2026-04-06	28.1500	28.1500	28.1500	28.1500	-3.761%	1	65	+69.911%
2026-04-01	29.2500	29.2500	29.2500	29.2500	-1.082%	1	64	+63.521%
2026-03-26	29.5100	29.5700	29.5100	29.5700	+8.913%	3	64	+61.752%
2026-03-25	26.7500	27.1500	26.7500	27.1500	-6.379%	4	64	+76.169%
2026-03-24	29.0000	29.0000	29.0000	29.0000	-18.056%	3	63	+64.931%
2026-03-19	35.0200	35.8800	34.5000	35.3900	+3.178%	31	63	+35.151%
2026-03-18	34.5000	34.6000	34.3000	34.3000	-6.819%	53	54	+39.446%
2026-03-16	37.2000	37.2000	36.2000	36.8100	0.000%	4	2	+29.938%