Dark

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

EOD

Aug 13, 2026

25.67+16.154%(+3.57)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.6000	26.0000	21.6000	25.6700	+16.154%	11	502	0.000%
2026-08-12	22.1000	22.1000	22.1000	22.1000	-11.952%	1	505	+16.154%
2026-08-11	25.6700	25.6700	25.0000	25.1000	-0.397%	13	506	+2.271%
2026-08-10	24.5000	25.2000	23.7500	25.2000	+29.231%	6	493	+1.865%
2026-08-06	18.7000	19.8000	18.7000	19.5000	-20.245%	17	494	+31.641%
2026-08-05	23.1700	24.4500	23.1700	24.4500	+16.986%	3	501	+4.990%
2026-08-03	20.9000	20.9000	20.9000	20.9000	+8.854%	3	501	+22.823%
2026-07-31	17.0500	19.3000	17.0500	19.2000	+7.865%	7	504	+33.698%
2026-07-30	18.0000	18.0000	16.4000	17.8000	-20.358%	7	502	+44.213%
2026-07-29	21.3500	22.6000	21.3500	22.3500	+21.138%	7	506	+14.855%
2026-07-28	18.9200	20.0000	18.4500	18.4500	+12.500%	28	506	+39.133%
2026-07-27	15.4300	16.4000	15.4300	16.4000	+37.238%	101	508	+56.524%
2026-07-24	11.9900	11.9900	11.8000	11.9500	+24.091%	3	432	+114.812%
2026-07-23	9.6300	9.6300	9.6300	9.6300	-19.414%	1	432	+166.563%
2026-07-22	11.9500	11.9500	11.9500	11.9500	-18.707%	1	432	+114.812%
2026-07-21	14.5000	14.7000	14.5000	14.7000	-7.547%	5	433	+74.626%
2026-07-20	15.4000	15.9000	15.4000	15.9000	+8.163%	10	436	+61.447%
2026-07-17	15.9500	15.9500	14.6500	14.7000	-0.676%	13	435	+74.626%
2026-07-16	14.2700	14.8000	14.2700	14.8000	+2.422%	2	441	+73.446%
2026-07-15	14.5500	14.5500	14.4000	14.4500	-4.431%	32	442	+77.647%
2026-07-14	15.1200	15.1200	15.1200	15.1200	-1.434%	1	445	+69.775%
2026-07-13	14.4500	15.3400	14.4500	15.3400	+15.774%	10	445	+67.340%
2026-07-08	12.9500	13.2500	12.9500	13.2500	-11.667%	22	453	+93.736%
2026-07-07	15.0000	15.0000	15.0000	15.0000	+10.947%	3	455	+71.133%
2026-07-06	13.5200	13.5200	13.5200	13.5200	-0.952%	2	455	+89.867%
2026-07-02	13.4500	13.6500	13.4500	13.6500	+3.409%	21	436	+88.059%
2026-07-01	12.9000	13.7300	12.9000	13.2000	+29.412%	34	436	+94.470%
2026-06-30	10.3000	10.3000	10.2000	10.2000	-6.422%	4	408	+151.667%
2026-06-29	10.9000	10.9000	10.9000	10.9000	-0.274%	1	407	+135.505%
2026-06-26	10.2000	10.9300	10.2000	10.9300	+20.110%	6	407	+134.858%
2026-06-25	9.2500	9.2500	9.1000	9.1000	-14.953%	6	404	+182.088%
2026-06-24	10.7000	10.7000	10.7000	10.7000	-2.727%	1	398	+139.907%
2026-06-23	11.0000	11.0000	11.0000	11.0000	+19.565%	2	398	+133.364%
2026-06-22	10.3100	10.3100	8.9000	9.2000	-13.126%	6	400	+179.022%
2026-06-18	10.7000	10.7000	10.5900	10.5900	-8.628%	12	296	+142.398%
2026-06-17	12.3000	13.0900	11.2900	11.5900	-10.846%	128	296	+121.484%
2026-06-16	15.0000	15.0000	13.0000	13.0000	-15.309%	8	296	+97.462%
2026-06-15	16.0000	16.2500	15.3500	15.3500	+7.343%	11	301	+67.231%
2026-06-12	14.4000	14.4000	14.2900	14.3000	-9.033%	8	310	+79.510%
2026-06-11	15.0000	15.7200	15.0000	15.7200	-11.186%	2	310	+63.295%
2026-06-10	18.0800	18.2500	17.7000	17.7000	-4.839%	16	309	+45.028%
2026-06-09	20.7000	20.7500	17.7000	18.6000	-16.292%	20	295	+38.011%
2026-06-08	22.2200	22.2200	22.2200	22.2200	-7.223%	4	299	+15.527%
2026-06-05	23.5500	24.2100	23.5500	23.9500	-6.078%	5	300	+7.182%
2026-06-04	25.8400	25.8400	25.5000	25.5000	-3.665%	3	298	+0.667%
2026-06-03	27.7000	27.9000	26.3500	26.4700	-17.022%	20	297	-3.022%
2026-06-02	34.7500	34.7500	30.0200	31.9000	-16.163%	111	294	-19.530%
2026-06-01	33.0000	39.2000	33.0000	38.0500	+44.129%	131	192	-32.536%
2026-05-29	22.3000	26.8500	22.3000	26.4000	+30.242%	41	166	-2.765%
2026-05-28	19.5000	20.9600	19.5000	20.2700	-0.491%	4	145	+26.640%
2026-05-27	19.6500	23.1000	19.6500	20.3700	-4.813%	60	146	+26.019%
2026-05-26	22.1300	22.1300	21.3500	21.4000	-2.417%	26	148	+19.953%
2026-05-22	21.9300	21.9300	21.9300	21.9300	+13.333%	1	134	+17.054%
2026-05-21	19.5000	19.5000	19.3500	19.3500	-9.790%	46	180	+32.661%
2026-05-20	20.6500	21.4500	20.6500	21.4500	-2.721%	4	180	+19.674%
2026-05-19	22.0500	22.0500	22.0500	22.0500	-0.451%	1	167	+16.417%
2026-05-18	22.0000	22.1500	21.6500	22.1500	+13.010%	17	167	+15.892%
2026-05-15	18.4000	19.7100	18.4000	19.6000	+26.452%	9	167	+30.969%
2026-05-13	15.3500	15.5000	15.0000	15.5000	-9.884%	13	163	+65.613%
2026-05-12	18.2500	18.2500	17.2000	17.2000	-13.131%	8	150	+49.244%
2026-05-11	20.3900	20.3900	19.8000	19.8000	-9.918%	14	150	+29.646%
2026-05-08	20.1000	22.0000	20.1000	21.9800	-8.417%	10	141	+16.788%
2026-05-07	24.0000	24.6000	23.8500	24.0000	+16.223%	54	138	+6.958%
2026-05-06	21.7000	21.7000	20.3800	20.6500	-12.869%	9	99	+24.310%
2026-05-05	23.0500	23.7000	23.0500	23.7000	-7.059%	8	95	+8.312%
2026-05-04	25.5000	25.5000	25.5000	25.5000	+15.385%	1	93	+0.667%
2026-05-01	22.1000	22.1000	22.1000	22.1000	+13.333%	1	92	+16.154%
2026-04-30	19.5000	19.5000	19.5000	19.5000	-10.345%	1	92	+31.641%
2026-04-29	20.8500	21.7500	20.8500	21.7500	-1.136%	4	92	+18.023%
2026-04-28	22.5000	22.5000	21.8500	22.0000	-2.955%	15	89	+16.682%
2026-04-27	22.8000	23.4500	22.5000	22.6700	+17.766%	20	92	+13.233%
2026-04-24	19.3000	19.3000	19.2500	19.2500	+4.620%	4	78	+33.351%
2026-04-23	16.8500	18.4000	16.8500	18.4000	-28.682%	3	78	+39.511%
2026-04-22	25.0000	25.8000	25.0000	25.8000	+2.381%	4	78	-0.504%
2026-04-21	26.1500	26.3300	25.2000	25.2000	+8.621%	8	73	+1.865%
2026-04-20	24.2000	24.2000	22.7500	23.2000	+8.716%	12	73	+10.647%
2026-04-17	23.1500	23.1600	20.5500	21.3400	+3.592%	32	74	+20.291%
2026-04-16	20.8900	20.8900	19.5500	20.6000	+7.292%	7	71	+24.612%
2026-04-15	17.0000	19.2000	17.0000	19.2000	+16.364%	38	68	+33.698%
2026-04-14	17.9200	17.9200	16.5000	16.5000	-2.367%	6	42	+55.576%
2026-04-13	17.1000	17.1000	16.8000	16.9000	+15.358%	14	38	+51.893%
2026-04-10	14.5000	14.6500	14.5000	14.6500	-3.428%	2	27	+75.222%
2026-04-09	17.0000	17.0000	15.0000	15.1700	-27.762%	22	27	+69.216%
2026-04-08	21.0000	21.0000	21.0000	21.0000	-5.618%	1	16	+22.238%
2026-04-06	22.4900	22.4900	22.2500	22.2500	-2.412%	2	16	+15.371%
2026-04-02	22.9000	22.9000	22.8000	22.8000	-7.317%	2	13	+12.588%
2026-04-01	24.0000	24.6000	24.0000	24.6000	+2.075%	2	13	+4.350%
2026-03-31	24.7500	24.7500	24.1000	24.1000	+9.446%	3	13	+6.515%
2026-03-30	22.0200	22.0200	22.0200	22.0200	+3.624%	2	13	+16.576%
2026-03-27	21.8000	21.8000	21.2500	21.2500	-9.651%	2	12	+20.800%
2026-03-26	23.9000	23.9000	23.5200	23.5200	+2.707%	3	13	+9.141%
2026-03-24	22.9000	22.9000	22.9000	22.9000	-17.921%	1	12	+12.096%
2026-03-20	27.9000	27.9000	27.9000	27.9000	-0.499%	2	11	-7.993%
2026-03-19	28.0000	28.0400	28.0000	28.0400	+1.045%	10	9	-8.452%
2026-03-18	27.7500	27.7500	27.7500	27.7500	0.000%	1	1	-7.495%