Dark

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

EOD

Aug 13, 2026

31.15+20.971%(+5.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.3000	32.1000	25.4000	31.1500	+20.971%	14	2,369	0.000%
2026-08-12	26.0000	26.0000	25.4000	25.7500	-11.207%	5	2,369	+20.971%
2026-08-10	28.3000	29.4900	27.3500	29.0000	+10.899%	25	2,369	+7.414%
2026-08-07	27.7500	27.7500	26.1500	26.1500	+10.105%	11	2,378	+19.120%
2026-08-06	23.7500	23.7500	23.7500	23.7500	-12.037%	1	2,376	+31.158%
2026-08-05	26.5700	27.0000	26.3000	27.0000	+0.935%	3	2,375	+15.370%
2026-08-04	25.4500	26.7500	25.4500	26.7500	+4.086%	23	2,374	+16.449%
2026-08-03	27.6500	27.6500	25.7000	25.7000	+11.015%	6	2,358	+21.206%
2026-07-31	21.1000	23.1500	21.1000	23.1500	+8.992%	21	2,363	+34.557%
2026-07-30	20.0700	21.3600	19.8500	21.2400	-18.621%	153	2,373	+46.657%
2026-07-29	23.0000	26.1000	23.0000	26.1000	+15.232%	319	2,511	+19.349%
2026-07-28	20.6000	23.5500	20.6000	22.6500	+15.561%	45	2,620	+37.528%
2026-07-27	15.5000	20.0000	15.5000	19.6000	+38.418%	53	2,656	+58.929%
2026-07-24	13.4400	14.1600	13.4400	14.1600	+22.174%	23	2,704	+119.986%
2026-07-23	13.9400	13.9400	11.5000	11.5900	-18.380%	66	2,724	+168.766%
2026-07-22	15.6500	15.6500	13.8500	14.2000	-16.959%	56	2,739	+119.366%
2026-07-21	16.9500	17.4000	16.5000	17.1000	-4.469%	26	2,728	+82.164%
2026-07-20	17.6000	17.9000	17.6000	17.9000	+2.874%	3	2,715	+74.022%
2026-07-17	18.2000	18.2000	17.4000	17.4000	-6.351%	9	2,716	+79.023%
2026-07-16	16.4000	18.8000	16.2500	18.5800	+15.404%	182	2,723	+67.653%
2026-07-15	17.5000	17.5000	15.9500	16.1000	-4.734%	27	2,720	+93.478%
2026-07-14	13.9500	17.8500	13.9000	16.9000	-3.429%	37	2,696	+84.320%
2026-07-13	16.0100	18.0500	16.0100	17.5000	+21.107%	26	2,683	+78.000%
2026-07-10	14.9000	14.9000	14.4500	14.4500	+1.761%	2	2,685	+115.571%
2026-07-09	12.5000	14.3000	11.9500	14.2000	-9.554%	17	2,685	+119.366%
2026-07-08	15.3500	15.7000	15.3500	15.7000	-8.986%	6	2,681	+98.408%
2026-07-07	16.9000	18.4000	16.4500	17.2500	+8.491%	26	2,681	+80.580%
2026-07-06	15.0000	16.1500	15.0000	15.9000	+0.633%	17	2,687	+95.912%
2026-07-02	16.0000	16.0700	15.8000	15.8000	+0.637%	7	2,673	+97.152%
2026-07-01	15.4000	15.7000	15.4000	15.7000	+25.500%	6	2,673	+98.408%
2026-06-30	13.1500	13.1500	11.8500	12.5100	-7.675%	11	2,673	+149.001%
2026-06-29	14.4000	14.4000	13.5500	13.5500	+6.275%	3	2,673	+129.889%
2026-06-26	12.7800	12.9000	12.7500	12.7500	+16.972%	18	2,672	+144.314%
2026-06-25	11.0000	11.0000	10.9000	10.9000	-9.167%	2	2,666	+185.780%
2026-06-24	13.0000	13.4500	12.0000	12.0000	-3.692%	1,323	2,665	+159.583%
2026-06-23	12.2400	13.0000	12.2400	12.4600	+14.733%	14	2,343	+150.000%
2026-06-22	11.2500	11.9100	10.7000	10.8600	-11.202%	12	2,343	+186.832%
2026-06-18	12.2700	13.3500	12.2300	12.2300	-12.954%	252	2,143	+154.702%
2026-06-17	15.0000	15.0000	14.0500	14.0500	-12.188%	34	2,143	+121.708%
2026-06-16	16.6000	16.6000	15.3700	16.0000	-9.859%	12	2,143	+94.688%
2026-06-15	18.3000	18.9000	17.4000	17.7500	+4.720%	38	2,138	+75.493%
2026-06-12	16.6300	17.4000	16.6300	16.9500	-4.507%	21	2,115	+83.776%
2026-06-11	19.2500	19.2500	16.8000	17.7500	-8.974%	119	2,097	+75.493%
2026-06-10	21.1000	21.1000	19.5000	19.5000	-6.430%	39	2,143	+59.744%
2026-06-09	23.8800	23.8800	20.0000	20.8400	-18.594%	18	2,116	+49.472%
2026-06-08	26.0900	26.2500	25.6000	25.6000	-6.227%	5	2,114	+21.680%
2026-06-05	27.4300	28.4000	26.3200	27.3000	-5.862%	14	2,113	+14.103%
2026-06-04	31.2000	31.2000	29.0000	29.0000	-3.654%	13	2,108	+7.414%
2026-06-03	32.5000	32.5000	30.1000	30.1000	-17.308%	36	2,109	+3.488%
2026-06-02	40.6000	40.6000	34.0300	36.4000	-15.545%	140	2,115	-14.423%
2026-06-01	38.6000	43.7500	38.6000	43.1000	+41.311%	67	2,041	-27.726%
2026-05-29	25.7500	31.5000	25.5000	30.5000	+37.387%	19	2,044	+2.131%
2026-05-28	20.2000	23.9000	20.2000	22.2000	-5.532%	318	2,042	+40.315%
2026-05-27	26.1400	26.1400	23.3500	23.5000	-6.000%	7	2,045	+32.553%
2026-05-26	24.3500	25.6800	24.3500	25.0000	+1.010%	7	2,045	+24.600%
2026-05-22	24.8000	26.1000	23.9900	24.7500	+9.756%	16	2,047	+25.859%
2026-05-21	23.3500	23.3500	22.5500	22.5500	-6.237%	5	2,048	+38.137%
2026-05-20	24.0000	24.1600	23.9000	24.0500	-4.145%	58	2,048	+29.522%
2026-05-19	29.0000	29.0000	25.0900	25.0900	-1.220%	5	1,743	+24.153%
2026-05-18	23.4100	25.4000	23.4100	25.4000	+10.820%	280	1,743	+22.638%
2026-05-15	21.6000	23.1000	21.6000	22.9200	+20.000%	53	1,743	+35.908%
2026-05-14	17.7800	19.5000	17.7800	19.1000	+3.523%	4	1,698	+63.089%
2026-05-13	18.3000	18.4500	17.5000	18.4500	-8.209%	21	1,715	+68.835%
2026-05-12	21.5400	21.5400	20.0000	20.1000	-10.268%	15	1,715	+54.975%
2026-05-11	24.9100	24.9100	22.4000	22.4000	-11.287%	11	1,715	+39.063%
2026-05-08	23.0000	25.3500	23.0000	25.2500	-9.821%	34	1,710	+23.366%
2026-05-07	27.8800	28.3500	26.2500	28.0000	+16.667%	31	1,702	+11.250%
2026-05-06	26.1200	26.1400	23.1500	24.0000	-14.286%	10	1,683	+29.792%
2026-05-05	28.0000	28.0000	28.0000	28.0000	0.000%	1	1,682	+11.250%
2026-05-04	26.8600	29.8500	26.8600	28.0000	+6.061%	12	1,682	+11.250%
2026-05-01	24.7000	26.8000	24.7000	26.4000	+19.837%	6	1,681	+17.992%
2026-04-30	22.7000	23.5500	22.0300	22.0300	-9.342%	6	1,681	+41.398%
2026-04-29	24.2500	24.3000	24.2500	24.3000	-8.818%	6	1,680	+28.189%
2026-04-28	26.5700	27.0000	25.4000	26.6500	+3.899%	63	1,676	+16.886%
2026-04-27	24.5000	27.1000	24.5000	25.6500	+8.045%	1,108	1,641	+21.442%
2026-04-24	23.1700	23.7500	22.0000	23.7400	+10.162%	63	613	+31.213%
2026-04-23	23.0000	23.6000	20.1000	21.5500	-25.174%	109	618	+44.548%
2026-04-22	29.2500	29.2500	28.8000	28.8000	+0.559%	3	604	+8.160%
2026-04-21	30.8000	30.8000	28.6400	28.6400	+8.897%	5	602	+8.764%
2026-04-20	25.0000	27.0000	25.0000	26.3000	+8.543%	3	602	+18.441%
2026-04-17	26.0000	26.0000	24.2300	24.2300	-0.493%	10	601	+28.560%
2026-04-16	24.8500	24.8500	22.7500	24.3500	+7.506%	23	601	+27.926%
2026-04-15	21.3000	22.6500	21.3000	22.6500	+8.011%	50	591	+37.528%
2026-04-14	21.5500	21.5500	20.9700	20.9700	+3.453%	3	551	+48.546%
2026-04-13	18.9000	20.2700	18.9000	20.2700	+15.367%	150	548	+53.675%
2026-04-10	18.6800	18.6800	17.2000	17.5700	-8.010%	19	532	+77.291%
2026-04-09	18.2500	19.1000	18.2500	19.1000	-17.743%	107	533	+63.089%
2026-04-08	23.2200	23.2200	23.2200	23.2200	-5.224%	5	490	+34.152%
2026-04-07	24.5000	24.5000	24.5000	24.5000	-9.960%	1	487	+27.143%
2026-04-01	25.9500	27.4900	25.9500	27.2100	-2.122%	9	487	+14.480%
2026-03-31	28.5000	28.5000	27.8000	27.8000	+0.542%	2	485	+12.050%
2026-03-30	25.7900	27.6500	25.7900	27.6500	+2.143%	4	484	+12.658%
2026-03-26	27.3700	27.7400	27.0700	27.0700	+8.280%	444	481	+15.072%
2026-03-25	25.0000	25.0000	25.0000	25.0000	-9.387%	1	56	+24.600%
2026-03-24	27.5900	27.5900	27.5900	27.5900	-14.050%	1	55	+12.903%
2026-03-19	34.5300	34.5300	32.1000	32.1000	+0.313%	28	55	-2.960%
2026-03-18	32.4000	32.4000	32.0000	32.0000	-1.840%	47	53	-2.656%
2026-03-17	34.0000	34.0000	32.6000	32.6000	-2.687%	6	6	-4.448%
2026-03-16	33.5000	33.5000	33.5000	33.5000	0.000%	1	1	-7.015%