Dark

CRM20270319C230
CRM Mar 19 2027 230.00 Call (CRM270319C00230000)
option OPRA

EOD

Sep 29, 2026

27.25-6.838%(-2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.3600	28.3600	27.2500	27.2500	-6.838%	2	510	0.000%
2026-09-28	27.3000	29.8300	25.3500	29.2500	-9.302%	20	509	-6.838%
2026-09-25	34.5900	34.5900	32.2500	32.2500	-12.364%	10	497	-15.504%
2026-09-24	36.8000	36.8000	36.8000	36.8000	+3.226%	1	493	-25.951%
2026-09-23	34.6300	35.6500	34.6300	35.6500	+12.745%	3	493	-23.562%
2026-09-22	36.6000	36.6000	31.2700	31.6200	-8.081%	4	495	-13.820%
2026-09-21	35.7000	35.7000	34.4000	34.4000	-7.527%	4	494	-20.785%
2026-09-18	37.2000	37.2000	37.2000	37.2000	-5.823%	1	493	-26.747%
2026-09-17	39.4500	39.5000	39.4500	39.5000	-18.523%	8	494	-31.013%
2026-09-15	49.5300	49.5300	48.4800	48.4800	-2.943%	3	494	-43.791%
2026-09-14	49.9500	49.9500	49.9500	49.9500	+21.622%	2	494	-45.445%
2026-09-10	41.0700	41.0700	41.0700	41.0700	-2.793%	1	494	-33.650%
2026-09-09	43.4500	43.4500	42.2500	42.2500	-0.705%	3	493	-35.503%
2026-09-08	42.5500	42.5500	42.5500	42.5500	-16.569%	2	493	-35.958%
2026-09-04	51.5000	52.7000	49.9300	51.0000	-8.224%	32	507	-46.569%
2026-09-03	55.5700	55.5700	55.5700	55.5700	+17.261%	2	507	-50.963%
2026-09-02	47.3900	47.3900	47.3900	47.3900	-7.060%	1	509	-42.498%
2026-09-01	51.6500	51.6500	50.9900	50.9900	-2.876%	5	508	-46.558%
2026-08-31	49.2800	53.0000	49.2800	52.5000	+2.299%	12	508	-48.095%
2026-08-28	50.7000	53.5500	50.7000	51.3200	+7.679%	27	503	-46.902%
2026-08-27	34.0000	47.6600	32.8500	47.6600	+141.929%	85	494	-42.824%
2026-08-26	18.9000	19.9000	18.6500	19.7000	-3.194%	107	492	+38.325%
2026-08-25	21.1500	21.1500	20.3500	20.3500	-8.168%	10	414	+33.907%
2026-08-24	22.0200	23.2000	22.0200	22.1600	+0.957%	4	411	+22.969%
2026-08-21	20.9500	22.7600	20.9500	21.9500	+3.538%	10	410	+24.146%
2026-08-20	20.3500	21.2000	20.3500	21.2000	+2.169%	2	409	+28.538%
2026-08-19	17.7400	21.0000	17.7400	20.7500	+40.203%	5	409	+31.325%
2026-08-17	14.4000	14.8000	14.4000	14.8000	-12.941%	2	406	+84.122%
2026-08-14	17.0000	17.0000	17.0000	17.0000	-9.958%	2	405	+60.294%
2026-08-11	18.8800	18.8800	18.8800	18.8800	+29.759%	1	407	+44.333%
2026-08-06	13.8500	14.5500	13.8500	14.5500	-8.202%	4	406	+87.285%
2026-08-04	15.8500	15.8500	15.8500	15.8500	+2.922%	3	406	+71.924%
2026-08-03	15.4000	15.4000	15.4000	15.4000	+18.462%	1	406	+76.948%
2026-07-30	13.0000	13.0000	13.0000	13.0000	-19.255%	1	406	+109.615%
2026-07-29	14.3000	16.1000	14.3000	16.1000	+22.901%	6	405	+69.255%
2026-07-28	13.4000	14.0600	13.1000	13.1000	+10.549%	13	402	+108.015%
2026-07-27	11.1900	11.9000	11.1900	11.8500	+65.272%	4	410	+129.958%
2026-07-23	7.1700	7.1700	7.1700	7.1700	-14.643%	1	409	+280.056%
2026-07-22	8.7000	8.7000	8.4000	8.4000	-18.049%	4	409	+224.405%
2026-07-21	10.2500	10.2500	10.2500	10.2500	-9.930%	10	413	+165.854%
2026-07-20	9.8500	11.7400	9.8500	11.3800	+17.320%	28	423	+139.455%
2026-07-16	9.7000	9.7000	9.7000	9.7000	-8.057%	1	398	+180.928%
2026-07-15	10.5000	10.5500	10.5000	10.5500	+1.248%	3	399	+158.294%
2026-07-14	10.4200	10.4200	10.4200	10.4200	-3.070%	1	397	+161.516%
2026-07-13	11.0000	11.0000	10.7500	10.7500	+28.282%	2	396	+153.488%
2026-07-10	8.3800	8.3800	8.3800	8.3800	-12.617%	2	394	+225.179%
2026-07-08	9.1400	9.5900	9.1400	9.5900	-1.641%	28	394	+184.150%
2026-07-06	9.7000	9.8200	9.7000	9.7500	+3.613%	7	421	+179.487%
2026-07-01	9.4700	9.4700	9.3300	9.4100	+29.793%	3	414	+189.586%
2026-06-30	7.2900	7.3800	6.5500	7.2500	-9.375%	216	414	+275.862%
2026-06-29	8.4000	8.4300	8.0000	8.0000	+5.263%	6	220	+240.625%
2026-06-26	7.7500	7.8800	7.4300	7.6000	+18.196%	6	216	+258.553%
2026-06-25	6.5000	6.5000	6.4300	6.4300	-15.948%	7	213	+323.795%
2026-06-24	7.6500	7.7000	7.6500	7.6500	-1.923%	10	217	+256.209%
2026-06-23	7.8000	7.8000	7.8000	7.8000	+15.044%	1	218	+249.359%
2026-06-22	7.5700	7.7500	6.5000	6.7800	-13.077%	34	219	+301.917%
2026-06-18	7.9000	7.9000	7.8000	7.8000	-16.578%	4	214	+249.359%
2026-06-17	9.3500	9.3500	9.0000	9.3500	-2.604%	13	214	+191.444%
2026-06-16	9.7500	9.7500	9.6000	9.6000	-14.667%	52	214	+183.854%
2026-06-15	12.0500	12.0500	11.2500	11.2500	+6.132%	66	266	+142.222%
2026-06-12	10.6000	10.6000	10.6000	10.6000	-1.395%	2	212	+157.075%
2026-06-11	11.1500	11.1500	10.7500	10.7500	-18.561%	4	212	+153.488%
2026-06-10	12.7500	13.2000	12.7500	13.2000	-0.826%	2	212	+106.439%
2026-06-09	13.3000	13.3100	13.3000	13.3100	-20.537%	3	211	+104.733%
2026-06-08	17.2500	17.2500	16.7500	16.7500	-14.322%	20	213	+62.687%
2026-06-04	22.2500	22.2500	19.5500	19.5500	-22.727%	4	197	+39.386%
2026-06-02	28.7000	28.7000	23.0800	25.3000	-18.070%	21	199	+7.708%
2026-06-01	23.7500	30.8800	23.6200	30.8800	+50.634%	13	192	-11.755%
2026-05-29	18.0000	20.8500	18.0000	20.5000	+38.047%	39	189	+32.927%
2026-05-28	16.0000	16.0000	14.7900	14.8500	-4.194%	14	173	+83.502%
2026-05-27	16.8000	16.8000	14.4500	15.5000	-6.907%	107	160	+75.806%
2026-05-22	16.3500	16.6500	16.3500	16.6500	+8.117%	3	115	+63.664%
2026-05-20	15.4500	15.6500	15.4000	15.4000	-7.784%	5	115	+76.948%
2026-05-19	16.4000	16.7000	16.2000	16.7000	+0.300%	9	102	+63.174%
2026-05-18	13.9500	16.6500	13.9400	16.6500	+14.828%	16	102	+63.664%
2026-05-15	13.6000	15.0500	13.4200	14.5000	+19.835%	29	102	+87.931%
2026-05-14	11.9500	12.1000	11.9000	12.1000	+9.009%	9	99	+125.207%
2026-05-13	12.4000	12.4000	10.8000	11.1000	-17.472%	9	98	+145.495%
2026-05-12	13.4500	13.4500	13.4500	13.4500	-8.937%	2	98	+102.602%
2026-05-11	15.8500	15.8500	14.7700	14.7700	-9.664%	16	98	+84.496%
2026-05-08	15.2000	16.3500	15.2000	16.3500	-11.382%	2	97	+66.667%
2026-05-07	18.1800	18.4500	17.9500	18.4500	+22.591%	22	96	+47.696%
2026-05-06	17.3500	17.3500	15.0500	15.0500	-13.256%	10	79	+81.063%
2026-05-05	17.1100	17.4000	17.1100	17.3500	+0.173%	6	81	+57.061%
2026-05-01	17.0000	17.3200	17.0000	17.3200	+21.544%	2	80	+57.333%
2026-04-30	13.3000	14.8700	13.3000	14.2500	-11.765%	14	80	+91.228%
2026-04-29	15.4000	16.1500	15.4000	16.1500	+0.623%	3	79	+68.731%
2026-04-27	16.3700	17.0500	16.0500	16.0500	+8.814%	16	77	+69.782%
2026-04-24	13.5500	14.7500	13.5500	14.7500	+15.234%	3	75	+84.746%
2026-04-23	13.2000	13.2000	12.7500	12.8000	-31.183%	5	75	+112.891%
2026-04-22	17.8300	19.3200	17.8300	18.6000	+2.198%	10	75	+46.505%
2026-04-21	19.0100	19.1200	18.1700	18.2000	+19.344%	18	79	+49.725%
2026-04-17	17.0500	17.0500	15.2500	15.2500	+4.096%	24	79	+78.689%
2026-04-16	14.4500	14.6500	14.4500	14.6500	+8.118%	2	62	+86.007%
2026-04-15	12.7500	13.5500	12.7500	13.5500	+14.831%	6	62	+101.107%
2026-04-14	12.5500	12.5500	11.8000	11.8000	-0.840%	42	64	+130.932%
2026-04-13	10.4000	12.0000	10.4000	11.9000	+16.098%	9	26	+128.992%
2026-04-10	9.9000	10.2500	9.9000	10.2500	-4.651%	16	22	+165.854%
2026-04-09	11.0000	11.0000	10.5000	10.7500	-31.529%	6	15	+153.488%
2026-04-07	15.7000	15.7000	15.7000	15.7000	-4.848%	1	10	+73.567%
2026-04-02	16.4500	16.5000	16.4000	16.5000	-1.198%	5	8	+65.152%
2026-04-01	16.9000	16.9000	16.7000	16.7000	+0.300%	5	8	+63.174%
2026-03-30	16.6500	16.6500	16.6500	16.6500	+7.281%	1	7	+63.664%
2026-03-26	15.5200	15.5200	15.5200	15.5200	-26.095%	1	7	+75.580%
2026-03-19	21.4500	21.4500	21.0000	21.0000	+2.439%	3	7	+29.762%
2026-03-18	20.1000	20.5500	20.1000	20.5000	0.000%	4	4	+32.927%