Dark

CRM20270319C220
CRM Mar 19 2027 220.00 Call (CRM270319C00220000)
option OPRA

EOD

Sep 29, 2026

32.95-5.043%(-1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.9000	32.9500	32.9000	32.9500	-5.043%	2	969	0.000%
2026-09-28	32.1800	34.7000	32.1800	34.7000	-17.322%	6	969	-5.043%
2026-09-23	41.0000	41.9700	41.0000	41.9700	+10.447%	2	974	-21.492%
2026-09-22	37.3500	38.0000	37.3500	38.0000	-6.519%	2	974	-13.289%
2026-09-21	40.6500	40.6500	40.6500	40.6500	-2.284%	2	974	-18.942%
2026-09-18	44.9600	44.9600	41.6000	41.6000	-9.781%	8	972	-20.793%
2026-09-17	45.8500	46.4200	45.8500	46.1100	-16.949%	11	965	-28.540%
2026-09-14	53.8000	55.5200	53.8000	55.5200	+11.710%	12	963	-40.652%
2026-09-09	49.7000	49.7000	49.7000	49.7000	+1.844%	1	952	-33.702%
2026-09-08	48.8000	48.8000	48.8000	48.8000	-21.908%	2	953	-32.480%
2026-09-03	62.6000	62.6000	61.3000	62.4900	+11.949%	18	951	-47.272%
2026-09-02	54.2200	55.8200	54.0100	55.8200	-0.623%	12	955	-40.971%
2026-09-01	56.1700	56.1700	56.1700	56.1700	-5.517%	1	959	-41.339%
2026-08-31	56.1300	59.5000	56.1300	59.4500	+1.711%	5	960	-44.575%
2026-08-28	55.6000	59.0000	55.6000	58.4500	+8.381%	69	959	-43.627%
2026-08-27	38.0500	53.9300	38.0500	53.9300	+132.457%	182	997	-38.902%
2026-08-26	20.5500	23.2000	20.5500	23.2000	-2.110%	228	995	+42.026%
2026-08-25	23.7000	23.7000	23.7000	23.7000	-9.195%	4	862	+39.030%
2026-08-24	26.5000	27.5300	26.1000	26.1000	+3.984%	38	866	+26.245%
2026-08-21	25.0600	26.5900	25.0600	25.1000	+1.619%	44	847	+31.275%
2026-08-20	24.6600	24.8000	24.6600	24.7000	-1.200%	20	839	+33.401%
2026-08-19	24.5000	25.4500	24.5000	25.0000	+23.396%	91	841	+31.800%
2026-08-18	20.2600	20.2600	20.2600	20.2600	+15.771%	3	798	+62.636%
2026-08-17	17.5000	17.5000	17.5000	17.5000	-16.468%	3	795	+88.286%
2026-08-14	22.9100	22.9100	20.9500	20.9500	-8.913%	3	795	+57.279%
2026-08-13	18.0000	23.0000	17.9000	23.0000	+22.340%	21	794	+43.261%
2026-08-12	18.7800	18.8000	18.4200	18.8000	-8.738%	14	781	+75.266%
2026-08-11	21.3800	21.3800	20.6000	20.6000	-3.150%	9	783	+59.951%
2026-08-10	21.1000	21.9000	20.7000	21.2700	+6.617%	14	775	+54.913%
2026-08-07	20.5000	21.0500	19.9500	19.9500	+18.750%	17	767	+65.163%
2026-08-06	17.0000	17.1500	16.4000	16.8000	-17.037%	11	758	+96.131%
2026-08-05	20.5000	20.7500	20.2500	20.2500	+2.792%	4	759	+62.716%
2026-08-04	18.5000	19.7000	18.5000	19.7000	+1.285%	9	758	+67.259%
2026-08-03	20.2200	20.2200	19.4500	19.4500	+25.000%	2	757	+69.409%
2026-07-31	15.5600	15.5600	15.5600	15.5600	+4.781%	1	756	+111.761%
2026-07-30	14.3000	14.8500	14.3000	14.8500	-23.057%	5	756	+121.886%
2026-07-29	16.8000	19.8500	16.8000	19.3000	+15.569%	28	752	+70.725%
2026-07-28	16.7000	16.7000	16.7000	16.7000	+18.440%	1	765	+97.305%
2026-07-27	13.9000	14.1000	13.9000	14.1000	+42.424%	3	764	+133.688%
2026-07-24	9.7200	9.9000	9.7000	9.9000	+14.849%	16	762	+232.828%
2026-07-23	9.5000	9.5000	8.0500	8.6200	-19.814%	40	752	+282.251%
2026-07-22	10.5700	10.7500	10.3000	10.7500	-12.602%	11	752	+206.512%
2026-07-21	11.9000	12.3000	11.7000	12.3000	-5.019%	50	758	+167.886%
2026-07-16	13.0500	13.0500	12.9500	12.9500	+13.596%	3	708	+154.440%
2026-07-15	12.9700	12.9700	11.3000	11.4000	+3.636%	100	707	+189.035%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-7.950%	1	769	+199.545%
2026-07-13	11.0700	12.8500	11.0700	11.9500	+20.101%	180	742	+175.732%
2026-07-10	9.9000	9.9500	9.9000	9.9500	-7.442%	6	687	+231.156%
2026-07-08	11.1000	11.1000	10.7500	10.7500	-16.342%	3	687	+206.512%
2026-07-07	12.7000	12.9100	12.5000	12.8500	+14.222%	8	685	+156.420%
2026-07-06	11.1000	11.4000	10.4000	11.2500	-2.682%	9	685	+192.889%
2026-07-02	11.2000	11.5600	11.2000	11.5600	+7.535%	33	681	+185.035%
2026-07-01	10.0000	11.5500	10.0000	10.7500	+16.216%	52	681	+206.512%
2026-06-29	9.7500	9.7500	9.2500	9.2500	0.000%	5	676	+256.216%
2026-06-26	8.9500	9.5000	8.9500	9.2500	+8.187%	40	678	+256.216%
2026-06-25	8.0000	8.5500	8.0000	8.5500	-1.611%	11	678	+285.380%
2026-06-24	8.6900	8.6900	8.6900	8.6900	-2.905%	4	669	+279.171%
2026-06-23	8.9700	8.9700	8.8500	8.9500	+9.816%	6	665	+268.156%
2026-06-22	7.9000	8.1500	7.5500	8.1500	-9.945%	28	660	+304.294%
2026-06-18	9.2500	9.2500	9.0500	9.0500	-9.500%	3	656	+264.088%
2026-06-17	11.2500	11.2500	10.0000	10.0000	-13.495%	2	656	+229.500%
2026-06-16	11.5000	11.5600	11.5000	11.5600	-12.557%	2	656	+185.035%
2026-06-15	13.0000	14.0000	13.0000	13.2200	+0.839%	33	656	+149.244%
2026-06-12	12.5000	13.1100	12.5000	13.1100	-10.512%	5	655	+151.335%
2026-06-10	14.5500	15.6000	14.5500	14.6500	-5.909%	5	655	+124.915%
2026-06-09	15.5700	15.5700	15.5700	15.5700	-19.117%	1	655	+111.625%
2026-06-08	19.2000	19.2500	19.2000	19.2500	-8.333%	9	655	+71.169%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-7.895%	3	646	+56.905%
2026-06-04	22.8000	22.8000	22.8000	22.8000	-5.355%	10	646	+44.518%
2026-06-03	24.9300	24.9300	24.0000	24.0900	-14.209%	23	646	+36.779%
2026-06-02	30.7800	30.8500	26.3500	28.0800	-19.542%	148	667	+17.343%
2026-06-01	31.6900	35.8000	31.4500	34.9000	+51.410%	39	614	-5.587%
2026-05-29	19.0000	24.0500	18.6000	23.0500	+31.414%	83	607	+42.950%
2026-05-28	14.7700	17.5400	14.7700	17.5400	-2.284%	28	577	+87.856%
2026-05-27	20.0000	20.2000	16.8000	17.9500	-3.495%	49	554	+83.565%
2026-05-26	19.0500	19.6800	18.6000	18.6000	-0.322%	20	515	+77.151%
2026-05-22	17.3000	18.6600	17.3000	18.6600	+9.765%	70	440	+76.581%
2026-05-21	16.9400	17.6900	16.2500	17.0000	-5.817%	22	438	+93.824%
2026-05-20	16.9900	18.0500	16.9900	18.0500	-3.989%	3	438	+82.548%
2026-05-19	21.4600	22.1500	18.8000	18.8000	-1.828%	28	415	+75.266%
2026-05-18	19.0000	19.4500	18.7500	19.1500	+12.647%	51	415	+72.063%
2026-05-15	15.0500	17.4500	15.0500	17.0000	+20.996%	26	415	+93.824%
2026-05-14	12.8700	14.0500	12.8700	14.0500	+7.828%	16	413	+134.520%
2026-05-13	13.0500	13.0500	12.7000	13.0300	-10.753%	4	399	+152.878%
2026-05-12	15.7000	15.7000	14.6000	14.6000	-15.558%	25	399	+125.685%
2026-05-11	17.8000	17.8000	17.2900	17.2900	-8.760%	6	399	+90.573%
2026-05-08	17.1200	19.0000	17.1200	18.9500	-9.762%	33	402	+73.879%
2026-05-07	21.0000	21.4500	20.4500	21.0000	+19.522%	15	384	+56.905%
2026-05-06	19.3600	20.1500	17.5700	17.5700	-14.915%	26	383	+87.536%
2026-05-05	20.2500	20.6500	19.8200	20.6500	-1.667%	6	375	+59.564%
2026-05-04	21.1300	22.0000	20.7500	21.0000	+4.738%	22	377	+56.905%
2026-05-01	17.9000	20.0500	17.9000	20.0500	+8.378%	9	377	+64.339%
2026-04-29	17.8500	18.5000	17.8500	18.5000	-2.375%	6	377	+78.108%
2026-04-28	19.2500	19.2500	18.9500	18.9500	+1.882%	6	379	+73.879%
2026-04-27	19.6000	19.7000	18.6000	18.6000	+13.070%	53	380	+77.151%
2026-04-24	16.5000	16.5000	16.4500	16.4500	+6.957%	2	380	+100.304%
2026-04-23	17.3000	17.3000	14.5500	15.3800	-30.344%	33	378	+114.239%
2026-04-22	22.2500	22.2500	22.0000	22.0800	+1.892%	4	390	+49.230%
2026-04-21	23.1000	23.1000	21.6700	21.6700	+11.874%	5	388	+52.054%
2026-04-20	20.6000	20.6000	19.3700	19.3700	+9.745%	14	388	+70.108%
2026-04-17	20.1000	20.1000	17.6500	17.6500	+2.319%	28	383	+86.686%
2026-04-16	17.5500	17.5500	16.3000	17.2500	+3.604%	13	377	+91.014%
2026-04-15	16.0000	16.6500	16.0000	16.6500	+22.426%	5	372	+97.898%
2026-04-14	15.2000	15.2000	13.6000	13.6000	-3.614%	4	367	+142.279%
2026-04-13	13.2000	14.1100	13.2000	14.1100	+17.780%	7	367	+133.522%
2026-04-10	11.9500	12.2000	11.9500	11.9800	-4.845%	346	363	+175.042%
2026-04-09	13.8500	13.8500	12.5900	12.5900	-17.171%	13	52	+161.716%
2026-04-08	17.7000	17.7000	15.2000	15.2000	-16.484%	27	44	+116.776%
2026-04-07	19.1500	19.1500	18.0000	18.2000	-4.211%	11	30	+81.044%
2026-04-06	19.2000	19.2000	19.0000	19.0000	-3.061%	4	22	+73.421%
2026-04-01	19.6000	19.6000	19.6000	19.6000	-5.314%	2	19	+68.112%
2026-03-31	20.7000	20.7000	20.7000	20.7000	+5.882%	2	21	+59.179%
2026-03-30	20.1400	20.1400	19.5500	19.5500	+5.847%	5	19	+68.542%
2026-03-27	18.4700	18.4700	18.4700	18.4700	-9.814%	1	18	+78.397%
2026-03-26	20.1500	20.4800	19.4500	20.4800	+8.705%	14	19	+60.889%
2026-03-25	18.8400	18.8400	18.8400	18.8400	-3.878%	1	6	+74.894%
2026-03-24	19.6000	19.6000	19.6000	19.6000	-14.783%	3	6	+68.112%
2026-03-23	23.0000	23.0000	23.0000	23.0000	-4.959%	1	3	+43.261%
2026-03-19	24.2000	24.2000	24.2000	24.2000	+1.044%	1	2	+36.157%
2026-03-18	24.3500	24.3500	23.9500	23.9500	0.000%	2	2	+37.578%