Dark

CRM20270319C200
CRM Mar 19 2027 200.00 Call (CRM270319C00200000)
option OPRA

EOD

Sep 28, 2026

45.86-8.736%(-4.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	42.5500	45.8600	42.5500	45.8600	-8.736%	2	2,080	0.000%
2026-09-25	50.2500	50.2500	50.2500	50.2500	+3.715%	2	2,078	-8.736%
2026-09-22	48.4500	48.4500	48.4500	48.4500	-8.585%	1	2,078	-5.346%
2026-09-21	53.0000	53.0000	53.0000	53.0000	-3.214%	1	2,078	-13.472%
2026-09-18	53.5000	54.7600	53.5000	54.7600	-8.028%	5	2,078	-16.253%
2026-09-17	57.4500	59.9200	57.4500	59.5400	-16.141%	28	2,074	-22.976%
2026-09-15	70.2800	71.0000	70.2800	71.0000	-1.389%	2	2,079	-35.408%
2026-09-14	72.0000	72.0000	72.0000	72.0000	+15.071%	1	2,078	-36.306%
2026-09-11	62.3400	62.5700	62.3200	62.5700	+7.140%	20	2,078	-26.706%
2026-09-10	58.4000	58.4000	58.4000	58.4000	-4.231%	2	2,080	-21.473%
2026-09-09	60.9800	60.9800	60.9800	60.9800	-3.206%	1	2,078	-24.795%
2026-09-08	66.2500	66.2500	59.4500	63.0000	-13.343%	10	2,077	-27.206%
2026-09-04	72.4300	73.0500	72.3200	72.7000	-6.290%	12	2,078	-36.919%
2026-09-03	75.9500	77.5800	75.9500	77.5800	+10.829%	2	2,078	-40.887%
2026-09-02	66.8500	70.0000	66.8500	70.0000	+2.339%	9	2,079	-34.486%
2026-09-01	71.0000	73.5500	68.4000	68.4000	-5.394%	3	2,079	-32.953%
2026-08-31	70.0000	72.3000	70.0000	72.3000	+0.166%	5	2,080	-36.570%
2026-08-28	72.7500	73.6000	71.2500	72.1800	+11.286%	275	2,080	-36.464%
2026-08-27	52.0000	65.8500	50.7500	64.8600	+105.058%	162	2,330	-29.294%
2026-08-26	30.6000	31.6300	30.1500	31.6300	-2.226%	83	2,346	+44.989%
2026-08-25	34.7500	34.7500	32.0000	32.3500	-7.703%	180	2,319	+41.762%
2026-08-24	37.0000	37.0600	35.0000	35.0500	+2.786%	14	2,321	+30.842%
2026-08-21	31.7500	35.8000	31.7500	34.1000	-0.554%	34	2,330	+34.487%
2026-08-20	33.3000	34.2900	33.3000	34.2900	+2.358%	21	2,338	+33.742%
2026-08-19	29.0000	34.1000	29.0000	33.5000	+23.162%	42	2,334	+36.896%
2026-08-18	27.3600	28.1300	27.2000	27.2000	+13.098%	21	2,359	+68.603%
2026-08-17	24.2300	24.9500	24.0500	24.0500	-11.418%	15	2,359	+90.686%
2026-08-14	29.0400	29.0400	27.1500	27.1500	-12.841%	12	2,362	+68.913%
2026-08-13	27.3000	32.1000	25.4000	31.1500	+20.971%	14	2,369	+47.223%
2026-08-12	26.0000	26.0000	25.4000	25.7500	-11.207%	5	2,369	+78.097%
2026-08-10	28.3000	29.4900	27.3500	29.0000	+10.899%	25	2,369	+58.138%
2026-08-07	27.7500	27.7500	26.1500	26.1500	+10.105%	11	2,378	+75.373%
2026-08-06	23.7500	23.7500	23.7500	23.7500	-12.037%	1	2,376	+93.095%
2026-08-05	26.5700	27.0000	26.3000	27.0000	+0.935%	3	2,375	+69.852%
2026-08-04	25.4500	26.7500	25.4500	26.7500	+4.086%	23	2,374	+71.439%
2026-08-03	27.6500	27.6500	25.7000	25.7000	+11.015%	6	2,358	+78.444%
2026-07-31	21.1000	23.1500	21.1000	23.1500	+8.992%	21	2,363	+98.099%
2026-07-30	20.0700	21.3600	19.8500	21.2400	-18.621%	153	2,373	+115.913%
2026-07-29	23.0000	26.1000	23.0000	26.1000	+15.232%	319	2,511	+75.709%
2026-07-28	20.6000	23.5500	20.6000	22.6500	+15.561%	45	2,620	+102.472%
2026-07-27	15.5000	20.0000	15.5000	19.6000	+38.418%	53	2,656	+133.980%
2026-07-24	13.4400	14.1600	13.4400	14.1600	+22.174%	23	2,704	+223.870%
2026-07-23	13.9400	13.9400	11.5000	11.5900	-18.380%	66	2,724	+295.686%
2026-07-22	15.6500	15.6500	13.8500	14.2000	-16.959%	56	2,739	+222.958%
2026-07-21	16.9500	17.4000	16.5000	17.1000	-4.469%	26	2,728	+168.187%
2026-07-20	17.6000	17.9000	17.6000	17.9000	+2.874%	3	2,715	+156.201%
2026-07-17	18.2000	18.2000	17.4000	17.4000	-6.351%	9	2,716	+163.563%
2026-07-16	16.4000	18.8000	16.2500	18.5800	+15.404%	182	2,723	+146.825%
2026-07-15	17.5000	17.5000	15.9500	16.1000	-4.734%	27	2,720	+184.845%
2026-07-14	13.9500	17.8500	13.9000	16.9000	-3.429%	37	2,696	+171.361%
2026-07-13	16.0100	18.0500	16.0100	17.5000	+21.107%	26	2,683	+162.057%
2026-07-10	14.9000	14.9000	14.4500	14.4500	+1.761%	2	2,685	+217.370%
2026-07-09	12.5000	14.3000	11.9500	14.2000	-9.554%	17	2,685	+222.958%
2026-07-08	15.3500	15.7000	15.3500	15.7000	-8.986%	6	2,681	+192.102%
2026-07-07	16.9000	18.4000	16.4500	17.2500	+8.491%	26	2,681	+165.855%
2026-07-06	15.0000	16.1500	15.0000	15.9000	+0.633%	17	2,687	+188.428%
2026-07-02	16.0000	16.0700	15.8000	15.8000	+0.637%	7	2,673	+190.253%
2026-07-01	15.4000	15.7000	15.4000	15.7000	+25.500%	6	2,673	+192.102%
2026-06-30	13.1500	13.1500	11.8500	12.5100	-7.675%	11	2,673	+266.587%
2026-06-29	14.4000	14.4000	13.5500	13.5500	+6.275%	3	2,673	+238.450%
2026-06-26	12.7800	12.9000	12.7500	12.7500	+16.972%	18	2,672	+259.686%
2026-06-25	11.0000	11.0000	10.9000	10.9000	-9.167%	2	2,666	+320.734%
2026-06-24	13.0000	13.4500	12.0000	12.0000	-3.692%	1,323	2,665	+282.167%
2026-06-23	12.2400	13.0000	12.2400	12.4600	+14.733%	14	2,343	+268.058%
2026-06-22	11.2500	11.9100	10.7000	10.8600	-11.202%	12	2,343	+322.284%
2026-06-18	12.2700	13.3500	12.2300	12.2300	-12.954%	252	2,143	+274.980%
2026-06-17	15.0000	15.0000	14.0500	14.0500	-12.188%	34	2,143	+226.406%
2026-06-16	16.6000	16.6000	15.3700	16.0000	-9.859%	12	2,143	+186.625%
2026-06-15	18.3000	18.9000	17.4000	17.7500	+4.720%	38	2,138	+158.366%
2026-06-12	16.6300	17.4000	16.6300	16.9500	-4.507%	21	2,115	+170.560%
2026-06-11	19.2500	19.2500	16.8000	17.7500	-8.974%	119	2,097	+158.366%
2026-06-10	21.1000	21.1000	19.5000	19.5000	-6.430%	39	2,143	+135.179%
2026-06-09	23.8800	23.8800	20.0000	20.8400	-18.594%	18	2,116	+120.058%
2026-06-08	26.0900	26.2500	25.6000	25.6000	-6.227%	5	2,114	+79.141%
2026-06-05	27.4300	28.4000	26.3200	27.3000	-5.862%	14	2,113	+67.985%
2026-06-04	31.2000	31.2000	29.0000	29.0000	-3.654%	13	2,108	+58.138%
2026-06-03	32.5000	32.5000	30.1000	30.1000	-17.308%	36	2,109	+52.359%
2026-06-02	40.6000	40.6000	34.0300	36.4000	-15.545%	140	2,115	+25.989%
2026-06-01	38.6000	43.7500	38.6000	43.1000	+41.311%	67	2,041	+6.404%
2026-05-29	25.7500	31.5000	25.5000	30.5000	+37.387%	19	2,044	+50.361%
2026-05-28	20.2000	23.9000	20.2000	22.2000	-5.532%	318	2,042	+106.577%
2026-05-27	26.1400	26.1400	23.3500	23.5000	-6.000%	7	2,045	+95.149%
2026-05-26	24.3500	25.6800	24.3500	25.0000	+1.010%	7	2,045	+83.440%
2026-05-22	24.8000	26.1000	23.9900	24.7500	+9.756%	16	2,047	+85.293%
2026-05-21	23.3500	23.3500	22.5500	22.5500	-6.237%	5	2,048	+103.370%
2026-05-20	24.0000	24.1600	23.9000	24.0500	-4.145%	58	2,048	+90.686%
2026-05-19	29.0000	29.0000	25.0900	25.0900	-1.220%	5	1,743	+82.782%
2026-05-18	23.4100	25.4000	23.4100	25.4000	+10.820%	280	1,743	+80.551%
2026-05-15	21.6000	23.1000	21.6000	22.9200	+20.000%	53	1,743	+100.087%
2026-05-14	17.7800	19.5000	17.7800	19.1000	+3.523%	4	1,698	+140.105%
2026-05-13	18.3000	18.4500	17.5000	18.4500	-8.209%	21	1,715	+148.564%
2026-05-12	21.5400	21.5400	20.0000	20.1000	-10.268%	15	1,715	+128.159%
2026-05-11	24.9100	24.9100	22.4000	22.4000	-11.287%	11	1,715	+104.732%
2026-05-08	23.0000	25.3500	23.0000	25.2500	-9.821%	34	1,710	+81.624%
2026-05-07	27.8800	28.3500	26.2500	28.0000	+16.667%	31	1,702	+63.786%
2026-05-06	26.1200	26.1400	23.1500	24.0000	-14.286%	10	1,683	+91.083%
2026-05-05	28.0000	28.0000	28.0000	28.0000	0.000%	1	1,682	+63.786%
2026-05-04	26.8600	29.8500	26.8600	28.0000	+6.061%	12	1,682	+63.786%
2026-05-01	24.7000	26.8000	24.7000	26.4000	+19.837%	6	1,681	+73.712%
2026-04-30	22.7000	23.5500	22.0300	22.0300	-9.342%	6	1,681	+108.171%
2026-04-29	24.2500	24.3000	24.2500	24.3000	-8.818%	6	1,680	+88.724%
2026-04-28	26.5700	27.0000	25.4000	26.6500	+3.899%	63	1,676	+72.083%
2026-04-27	24.5000	27.1000	24.5000	25.6500	+8.045%	1,108	1,641	+78.791%
2026-04-24	23.1700	23.7500	22.0000	23.7400	+10.162%	63	613	+93.176%
2026-04-23	23.0000	23.6000	20.1000	21.5500	-25.174%	109	618	+112.807%
2026-04-22	29.2500	29.2500	28.8000	28.8000	+0.559%	3	604	+59.236%
2026-04-21	30.8000	30.8000	28.6400	28.6400	+8.897%	5	602	+60.126%
2026-04-20	25.0000	27.0000	25.0000	26.3000	+8.543%	3	602	+74.373%
2026-04-17	26.0000	26.0000	24.2300	24.2300	-0.493%	10	601	+89.270%
2026-04-16	24.8500	24.8500	22.7500	24.3500	+7.506%	23	601	+88.337%
2026-04-15	21.3000	22.6500	21.3000	22.6500	+8.011%	50	591	+102.472%
2026-04-14	21.5500	21.5500	20.9700	20.9700	+3.453%	3	551	+118.693%
2026-04-13	18.9000	20.2700	18.9000	20.2700	+15.367%	150	548	+126.246%
2026-04-10	18.6800	18.6800	17.2000	17.5700	-8.010%	19	532	+161.013%
2026-04-09	18.2500	19.1000	18.2500	19.1000	-17.743%	107	533	+140.105%
2026-04-08	23.2200	23.2200	23.2200	23.2200	-5.224%	5	490	+97.502%
2026-04-07	24.5000	24.5000	24.5000	24.5000	-9.960%	1	487	+87.184%
2026-04-01	25.9500	27.4900	25.9500	27.2100	-2.122%	9	487	+68.541%
2026-03-31	28.5000	28.5000	27.8000	27.8000	+0.542%	2	485	+64.964%
2026-03-30	25.7900	27.6500	25.7900	27.6500	+2.143%	4	484	+65.859%
2026-03-26	27.3700	27.7400	27.0700	27.0700	+8.280%	444	481	+69.413%
2026-03-25	25.0000	25.0000	25.0000	25.0000	-9.387%	1	56	+83.440%
2026-03-24	27.5900	27.5900	27.5900	27.5900	-14.050%	1	55	+66.220%
2026-03-19	34.5300	34.5300	32.1000	32.1000	+0.313%	28	55	+42.866%
2026-03-18	32.4000	32.4000	32.0000	32.0000	-1.840%	47	53	+43.313%
2026-03-17	34.0000	34.0000	32.6000	32.6000	-2.687%	6	6	+40.675%
2026-03-16	33.5000	33.5000	33.5000	33.5000	0.000%	1	1	+36.896%