Dark

CRM20270319C210
CRM Mar 19 2027 210.00 Call (CRM270319C00210000)
option OPRA

EOD

Sep 29, 2026

38.95-2.868%(-1.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.5000	38.9500	38.5000	38.9500	-2.868%	11	522	0.000%
2026-09-28	36.5000	40.1000	36.5000	40.1000	-7.922%	2	511	-2.868%
2026-09-25	44.1300	44.1300	43.5500	43.5500	-9.119%	3	510	-10.563%
2026-09-18	47.9200	47.9200	47.9200	47.9200	-8.724%	1	511	-18.719%
2026-09-17	52.5000	52.5000	52.5000	52.5000	-8.265%	13	511	-25.810%
2026-09-16	57.3000	57.3000	57.2300	57.2300	-10.578%	3	524	-31.941%
2026-09-14	64.0000	64.0000	64.0000	64.0000	+15.670%	1	525	-39.141%
2026-09-11	55.3300	55.3300	55.3300	55.3300	+0.145%	1	526	-29.604%
2026-09-08	53.4500	55.2800	53.4500	55.2500	-21.576%	4	526	-29.502%
2026-09-03	70.4500	70.4500	70.4500	70.4500	+12.702%	2	526	-44.713%
2026-09-02	65.1700	67.0200	62.5100	62.5100	+1.395%	7	528	-37.690%
2026-09-01	61.6500	61.6500	61.6500	61.6500	-5.459%	2	529	-36.821%
2026-08-28	65.4500	67.7300	65.2100	65.2100	+10.619%	16	529	-40.270%
2026-08-27	45.1600	59.5000	43.1000	58.9500	+116.728%	242	537	-33.927%
2026-08-26	26.2000	27.5000	26.2000	27.2000	-1.091%	14	553	+43.199%
2026-08-25	29.0000	29.0000	27.5000	27.5000	-9.091%	10	543	+41.636%
2026-08-24	31.5000	32.1500	30.0000	30.2500	-1.466%	21	539	+28.760%
2026-08-21	29.1000	31.0700	28.1000	30.7000	+5.862%	11	531	+26.873%
2026-08-20	27.8000	29.3500	27.8000	29.0000	+1.933%	8	530	+34.310%
2026-08-19	28.7800	30.0000	28.4500	28.4500	+19.538%	42	527	+36.907%
2026-08-18	22.6000	23.8000	22.6000	23.8000	+18.881%	7	514	+63.655%
2026-08-17	20.4300	20.7500	20.0200	20.0200	-15.349%	5	512	+94.555%
2026-08-14	24.0000	24.0000	23.6500	23.6500	-7.869%	43	517	+64.693%
2026-08-13	21.6000	26.0000	21.6000	25.6700	+16.154%	11	502	+51.734%
2026-08-12	22.1000	22.1000	22.1000	22.1000	-11.952%	1	505	+76.244%
2026-08-11	25.6700	25.6700	25.0000	25.1000	-0.397%	13	506	+55.179%
2026-08-10	24.5000	25.2000	23.7500	25.2000	+29.231%	6	493	+54.563%
2026-08-06	18.7000	19.8000	18.7000	19.5000	-20.245%	17	494	+99.744%
2026-08-05	23.1700	24.4500	23.1700	24.4500	+16.986%	3	501	+59.305%
2026-08-03	20.9000	20.9000	20.9000	20.9000	+8.854%	3	501	+86.364%
2026-07-31	17.0500	19.3000	17.0500	19.2000	+7.865%	7	504	+102.865%
2026-07-30	18.0000	18.0000	16.4000	17.8000	-20.358%	7	502	+118.820%
2026-07-29	21.3500	22.6000	21.3500	22.3500	+21.138%	7	506	+74.273%
2026-07-28	18.9200	20.0000	18.4500	18.4500	+12.500%	28	506	+111.111%
2026-07-27	15.4300	16.4000	15.4300	16.4000	+37.238%	101	508	+137.500%
2026-07-24	11.9900	11.9900	11.8000	11.9500	+24.091%	3	432	+225.941%
2026-07-23	9.6300	9.6300	9.6300	9.6300	-19.414%	1	432	+304.465%
2026-07-22	11.9500	11.9500	11.9500	11.9500	-18.707%	1	432	+225.941%
2026-07-21	14.5000	14.7000	14.5000	14.7000	-7.547%	5	433	+164.966%
2026-07-20	15.4000	15.9000	15.4000	15.9000	+8.163%	10	436	+144.969%
2026-07-17	15.9500	15.9500	14.6500	14.7000	-0.676%	13	435	+164.966%
2026-07-16	14.2700	14.8000	14.2700	14.8000	+2.422%	2	441	+163.176%
2026-07-15	14.5500	14.5500	14.4000	14.4500	-4.431%	32	442	+169.550%
2026-07-14	15.1200	15.1200	15.1200	15.1200	-1.434%	1	445	+157.606%
2026-07-13	14.4500	15.3400	14.4500	15.3400	+15.774%	10	445	+153.911%
2026-07-08	12.9500	13.2500	12.9500	13.2500	-11.667%	22	453	+193.962%
2026-07-07	15.0000	15.0000	15.0000	15.0000	+10.947%	3	455	+159.667%
2026-07-06	13.5200	13.5200	13.5200	13.5200	-0.952%	2	455	+188.092%
2026-07-02	13.4500	13.6500	13.4500	13.6500	+3.409%	21	436	+185.348%
2026-07-01	12.9000	13.7300	12.9000	13.2000	+29.412%	34	436	+195.076%
2026-06-30	10.3000	10.3000	10.2000	10.2000	-6.422%	4	408	+281.863%
2026-06-29	10.9000	10.9000	10.9000	10.9000	-0.274%	1	407	+257.339%
2026-06-26	10.2000	10.9300	10.2000	10.9300	+20.110%	6	407	+256.359%
2026-06-25	9.2500	9.2500	9.1000	9.1000	-14.953%	6	404	+328.022%
2026-06-24	10.7000	10.7000	10.7000	10.7000	-2.727%	1	398	+264.019%
2026-06-23	11.0000	11.0000	11.0000	11.0000	+19.565%	2	398	+254.091%
2026-06-22	10.3100	10.3100	8.9000	9.2000	-13.126%	6	400	+323.370%
2026-06-18	10.7000	10.7000	10.5900	10.5900	-8.628%	12	296	+267.800%
2026-06-17	12.3000	13.0900	11.2900	11.5900	-10.846%	128	296	+236.066%
2026-06-16	15.0000	15.0000	13.0000	13.0000	-15.309%	8	296	+199.615%
2026-06-15	16.0000	16.2500	15.3500	15.3500	+7.343%	11	301	+153.746%
2026-06-12	14.4000	14.4000	14.2900	14.3000	-9.033%	8	310	+172.378%
2026-06-11	15.0000	15.7200	15.0000	15.7200	-11.186%	2	310	+147.774%
2026-06-10	18.0800	18.2500	17.7000	17.7000	-4.839%	16	309	+120.056%
2026-06-09	20.7000	20.7500	17.7000	18.6000	-16.292%	20	295	+109.409%
2026-06-08	22.2200	22.2200	22.2200	22.2200	-7.223%	4	299	+75.293%
2026-06-05	23.5500	24.2100	23.5500	23.9500	-6.078%	5	300	+62.630%
2026-06-04	25.8400	25.8400	25.5000	25.5000	-3.665%	3	298	+52.745%
2026-06-03	27.7000	27.9000	26.3500	26.4700	-17.022%	20	297	+47.148%
2026-06-02	34.7500	34.7500	30.0200	31.9000	-16.163%	111	294	+22.100%
2026-06-01	33.0000	39.2000	33.0000	38.0500	+44.129%	131	192	+2.365%
2026-05-29	22.3000	26.8500	22.3000	26.4000	+30.242%	41	166	+47.538%
2026-05-28	19.5000	20.9600	19.5000	20.2700	-0.491%	4	145	+92.156%
2026-05-27	19.6500	23.1000	19.6500	20.3700	-4.813%	60	146	+91.213%
2026-05-26	22.1300	22.1300	21.3500	21.4000	-2.417%	26	148	+82.009%
2026-05-22	21.9300	21.9300	21.9300	21.9300	+13.333%	1	134	+77.611%
2026-05-21	19.5000	19.5000	19.3500	19.3500	-9.790%	46	180	+101.292%
2026-05-20	20.6500	21.4500	20.6500	21.4500	-2.721%	4	180	+81.585%
2026-05-19	22.0500	22.0500	22.0500	22.0500	-0.451%	1	167	+76.644%
2026-05-18	22.0000	22.1500	21.6500	22.1500	+13.010%	17	167	+75.847%
2026-05-15	18.4000	19.7100	18.4000	19.6000	+26.452%	9	167	+98.724%
2026-05-13	15.3500	15.5000	15.0000	15.5000	-9.884%	13	163	+151.290%
2026-05-12	18.2500	18.2500	17.2000	17.2000	-13.131%	8	150	+126.453%
2026-05-11	20.3900	20.3900	19.8000	19.8000	-9.918%	14	150	+96.717%
2026-05-08	20.1000	22.0000	20.1000	21.9800	-8.417%	10	141	+77.207%
2026-05-07	24.0000	24.6000	23.8500	24.0000	+16.223%	54	138	+62.292%
2026-05-06	21.7000	21.7000	20.3800	20.6500	-12.869%	9	99	+88.620%
2026-05-05	23.0500	23.7000	23.0500	23.7000	-7.059%	8	95	+64.346%
2026-05-04	25.5000	25.5000	25.5000	25.5000	+15.385%	1	93	+52.745%
2026-05-01	22.1000	22.1000	22.1000	22.1000	+13.333%	1	92	+76.244%
2026-04-30	19.5000	19.5000	19.5000	19.5000	-10.345%	1	92	+99.744%
2026-04-29	20.8500	21.7500	20.8500	21.7500	-1.136%	4	92	+79.080%
2026-04-28	22.5000	22.5000	21.8500	22.0000	-2.955%	15	89	+77.045%
2026-04-27	22.8000	23.4500	22.5000	22.6700	+17.766%	20	92	+71.813%
2026-04-24	19.3000	19.3000	19.2500	19.2500	+4.620%	4	78	+102.338%
2026-04-23	16.8500	18.4000	16.8500	18.4000	-28.682%	3	78	+111.685%
2026-04-22	25.0000	25.8000	25.0000	25.8000	+2.381%	4	78	+50.969%
2026-04-21	26.1500	26.3300	25.2000	25.2000	+8.621%	8	73	+54.563%
2026-04-20	24.2000	24.2000	22.7500	23.2000	+8.716%	12	73	+67.888%
2026-04-17	23.1500	23.1600	20.5500	21.3400	+3.592%	32	74	+82.521%
2026-04-16	20.8900	20.8900	19.5500	20.6000	+7.292%	7	71	+89.078%
2026-04-15	17.0000	19.2000	17.0000	19.2000	+16.364%	38	68	+102.865%
2026-04-14	17.9200	17.9200	16.5000	16.5000	-2.367%	6	42	+136.061%
2026-04-13	17.1000	17.1000	16.8000	16.9000	+15.358%	14	38	+130.473%
2026-04-10	14.5000	14.6500	14.5000	14.6500	-3.428%	2	27	+165.870%
2026-04-09	17.0000	17.0000	15.0000	15.1700	-27.762%	22	27	+156.757%
2026-04-08	21.0000	21.0000	21.0000	21.0000	-5.618%	1	16	+85.476%
2026-04-06	22.4900	22.4900	22.2500	22.2500	-2.412%	2	16	+75.056%
2026-04-02	22.9000	22.9000	22.8000	22.8000	-7.317%	2	13	+70.833%
2026-04-01	24.0000	24.6000	24.0000	24.6000	+2.075%	2	13	+58.333%
2026-03-31	24.7500	24.7500	24.1000	24.1000	+9.446%	3	13	+61.618%
2026-03-30	22.0200	22.0200	22.0200	22.0200	+3.624%	2	13	+76.885%
2026-03-27	21.8000	21.8000	21.2500	21.2500	-9.651%	2	12	+83.294%
2026-03-26	23.9000	23.9000	23.5200	23.5200	+2.707%	3	13	+65.604%
2026-03-24	22.9000	22.9000	22.9000	22.9000	-17.921%	1	12	+70.087%
2026-03-20	27.9000	27.9000	27.9000	27.9000	-0.499%	2	11	+39.606%
2026-03-19	28.0000	28.0400	28.0000	28.0400	+1.045%	10	9	+38.909%
2026-03-18	27.7500	27.7500	27.7500	27.7500	0.000%	1	1	+40.360%