Dark

CRM20270319C240
CRM Mar 19 2027 240.00 Call (CRM270319C00240000)
option OPRA

EOD

Sep 29, 2026

23.45-4.868%(-1.20)895

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.8000	23.4500	22.8000	23.4500	-4.868%	895	2,566	0.000%
2026-09-28	25.5300	25.5300	24.6000	24.6500	-21.497%	321	1,823	-4.868%
2026-09-24	31.3500	31.4000	31.2500	31.4000	+1.948%	9	1,504	-25.318%
2026-09-23	30.1800	31.5000	29.1000	30.8000	+11.919%	44	1,497	-23.864%
2026-09-22	31.4000	32.4500	27.0700	27.5200	-9.025%	31	1,497	-14.789%
2026-09-21	31.1500	31.1500	30.0000	30.2500	-0.428%	54	1,502	-22.479%
2026-09-18	32.1400	32.2500	30.3800	30.3800	-13.274%	28	1,474	-22.811%
2026-09-17	34.6300	35.4000	34.1000	35.0300	-12.469%	78	1,464	-33.057%
2026-09-16	41.4000	41.4000	40.0200	40.0200	-12.429%	2	1,462	-41.404%
2026-09-15	45.7000	45.7000	45.7000	45.7000	+1.601%	1	1,461	-48.687%
2026-09-14	41.4500	44.9800	41.4500	44.9800	+18.618%	4	1,460	-47.866%
2026-09-11	37.6800	37.9200	37.6700	37.9200	+8.653%	20	1,459	-38.159%
2026-09-10	35.5100	35.8000	33.9900	34.9000	-5.292%	5	1,455	-32.808%
2026-09-09	39.5500	39.5500	36.8500	36.8500	-1.206%	3	1,454	-36.364%
2026-09-08	37.0400	37.3000	37.0400	37.3000	-20.807%	2	1,453	-37.131%
2026-09-04	45.7500	47.1000	45.7500	47.1000	-3.936%	2	1,452	-50.212%
2026-09-03	46.7500	49.1300	46.7500	49.0300	+11.381%	6	1,452	-52.172%
2026-09-02	43.7800	44.0200	41.5500	44.0200	+2.064%	6	1,457	-46.729%
2026-09-01	43.5000	43.5000	43.1300	43.1300	-6.847%	27	1,455	-45.629%
2026-08-31	45.7500	46.3000	44.2400	46.3000	+5.419%	9	1,465	-49.352%
2026-08-28	44.5600	48.3800	43.9200	43.9200	+4.397%	53	1,464	-46.607%
2026-08-27	30.6300	42.0700	29.2500	42.0700	+155.745%	60	1,457	-44.260%
2026-08-26	15.8500	16.4500	15.7000	16.4500	-3.235%	127	1,465	+42.553%
2026-08-25	17.8000	17.8000	17.0000	17.0000	-10.148%	13	1,352	+37.941%
2026-08-24	20.4500	20.4500	18.9200	18.9200	+3.956%	18	1,341	+23.943%
2026-08-21	18.2300	19.1700	18.0900	18.2000	+2.883%	5	1,325	+28.846%
2026-08-20	16.8800	17.6900	16.8800	17.6900	-1.722%	4	1,325	+32.561%
2026-08-19	15.2600	18.2000	15.2600	18.0000	+26.761%	6	1,325	+30.278%
2026-08-18	14.2000	14.2000	14.2000	14.2000	+15.541%	1	1,322	+65.141%
2026-08-17	12.3500	12.3500	12.1000	12.2900	-13.145%	3	1,323	+90.806%
2026-08-14	14.6300	14.6300	14.1500	14.1500	+8.015%	13	1,323	+65.724%
2026-08-13	12.9000	13.1000	12.8000	13.1000	0.000%	4	1,321	+79.008%
2026-08-12	13.2000	13.2000	13.1000	13.1000	-12.667%	39	1,319	+79.008%
2026-08-11	15.0000	15.0000	15.0000	15.0000	-5.303%	8	1,305	+56.333%
2026-08-10	15.8400	15.8400	15.8400	15.8400	+28.052%	1	1,301	+48.043%
2026-08-06	11.9200	12.3700	11.8000	12.3700	-19.150%	5	1,301	+89.572%
2026-08-05	15.3000	15.3000	15.3000	15.3000	+6.993%	1	1,296	+53.268%
2026-08-04	13.0200	14.3000	13.0200	14.3000	+8.333%	8	1,297	+63.986%
2026-08-03	13.5500	13.5500	13.2000	13.2000	+10.553%	6	1,303	+77.652%
2026-07-31	10.8800	11.9500	10.8800	11.9400	+16.488%	93	1,279	+96.399%
2026-07-30	10.2500	10.2500	10.2500	10.2500	-22.932%	1	1,282	+128.780%
2026-07-29	13.5700	13.5700	13.3000	13.3000	+12.712%	2	1,281	+76.316%
2026-07-28	11.6000	12.5500	11.6000	11.8000	+18.355%	9	1,280	+98.729%
2026-07-27	9.5700	9.9700	9.5700	9.9700	+40.423%	3	1,281	+135.206%
2026-07-22	7.5500	7.5500	7.1000	7.1000	-26.042%	2	1,279	+230.282%
2026-07-20	8.4500	9.6000	8.4500	9.6000	+9.714%	3	1,279	+144.271%
2026-07-17	8.7500	8.7500	8.7500	8.7500	-10.623%	1	1,278	+168.000%
2026-07-16	8.4000	9.7900	8.4000	9.7900	+11.886%	13	1,278	+139.530%
2026-07-13	8.0000	9.2500	8.0000	8.7500	+25.000%	12	1,278	+168.000%
2026-07-10	7.0000	7.0000	7.0000	7.0000	+16.667%	3	1,280	+235.000%
2026-07-09	6.0000	6.0000	6.0000	6.0000	-20.844%	2	1,280	+290.833%
2026-07-06	7.5900	7.5900	7.5800	7.5800	-6.420%	8	1,279	+209.367%
2026-07-02	8.3500	8.3500	7.8500	8.1000	+1.250%	6	1,269	+189.506%
2026-07-01	7.6500	8.2500	7.6500	8.0000	+31.148%	5	1,269	+193.125%
2026-06-30	6.1000	6.1000	6.1000	6.1000	-11.594%	1	1,266	+284.426%
2026-06-29	7.1500	7.2400	6.8500	6.9000	+2.222%	11	1,266	+239.855%
2026-06-26	6.6500	6.7500	6.5700	6.7500	+20.536%	13	1,259	+247.407%
2026-06-25	5.8000	5.8000	5.6000	5.6000	-15.152%	4	1,255	+318.750%
2026-06-24	6.4000	6.7500	6.4000	6.6000	+12.821%	1,763	1,253	+255.303%
2026-06-22	6.6000	6.6000	5.5500	5.8500	-12.687%	45	299	+300.855%
2026-06-18	6.4000	6.7000	6.4000	6.7000	-6.944%	8	296	+250.000%
2026-06-17	7.9000	7.9000	7.2000	7.2000	-26.531%	4	296	+225.694%
2026-06-15	10.4000	10.4000	9.8000	9.8000	0.000%	6	296	+139.286%
2026-06-11	10.1500	10.1500	9.0500	9.8000	-19.008%	5	301	+139.286%
2026-06-09	12.4500	12.4500	11.2000	12.1000	-18.243%	11	301	+93.802%
2026-06-08	14.6700	14.8000	14.6700	14.8000	-7.788%	2	307	+58.446%
2026-06-05	17.1500	17.1500	16.0500	16.0500	-6.686%	13	306	+46.106%
2026-06-04	18.1000	19.2000	17.0000	17.2000	-3.371%	30	315	+36.337%
2026-06-03	20.0000	20.0000	17.8000	17.8000	-19.091%	20	315	+31.742%
2026-06-02	21.0000	22.0500	21.0000	22.0000	-21.792%	115	331	+6.591%
2026-06-01	24.0000	28.1300	24.0000	28.1300	+62.601%	39	258	-16.637%
2026-05-29	14.7300	18.1000	14.7300	17.3000	+30.271%	21	247	+35.549%
2026-05-27	15.2500	15.2500	12.9400	13.2800	-11.171%	12	240	+76.581%
2026-05-26	14.6000	14.9500	14.6000	14.9500	-0.993%	11	231	+56.856%
2026-05-22	15.1000	15.1000	15.1000	15.1000	+14.829%	1	229	+55.298%
2026-05-21	12.8000	13.1500	12.8000	13.1500	-2.952%	8	222	+78.327%
2026-05-20	14.0000	14.0000	13.5500	13.5500	-5.903%	30	222	+73.063%
2026-05-19	14.4000	14.4000	14.4000	14.4000	-1.031%	4	213	+62.847%
2026-05-18	13.7500	14.5500	13.7500	14.5500	+20.248%	13	213	+61.168%
2026-05-15	11.7000	12.1000	11.7000	12.1000	+24.742%	9	213	+93.802%
2026-05-14	9.7000	9.7000	9.7000	9.7000	+3.632%	1	214	+141.753%
2026-05-13	9.7000	9.7000	9.3500	9.3600	-12.113%	8	207	+150.534%
2026-05-12	11.5500	11.5500	10.6500	10.6500	-19.623%	7	207	+120.188%
2026-05-11	13.2000	13.2500	13.2000	13.2500	-6.095%	2	207	+76.981%
2026-05-08	13.7500	14.1100	13.7500	14.1100	-8.377%	3	208	+66.194%
2026-05-07	15.0200	15.8000	15.0200	15.4000	+14.925%	9	207	+52.273%
2026-05-06	14.9000	14.9000	13.4000	13.4000	-11.842%	4	198	+75.000%
2026-05-05	15.0700	15.2000	14.9900	15.2000	-9.524%	101	194	+54.276%
2026-05-04	14.3100	16.8000	14.3100	16.8000	+12.752%	2	93	+39.583%
2026-05-01	15.1600	15.1600	14.0000	14.9000	+14.351%	32	63	+57.383%
2026-04-29	13.0300	13.0300	13.0300	13.0300	-8.239%	5	63	+79.969%
2026-04-27	14.2000	14.2000	14.2000	14.2000	+12.698%	1	68	+65.141%
2026-04-24	12.6000	12.6000	12.6000	12.6000	+15.809%	1	68	+86.111%
2026-04-23	10.8500	10.8800	10.5000	10.8800	-34.811%	19	67	+115.533%
2026-04-21	16.6900	16.6900	16.6900	16.6900	+17.951%	4	54	+40.503%
2026-04-20	14.9500	15.2000	13.9400	14.1500	+4.428%	24	54	+65.724%
2026-04-17	13.5500	13.5500	13.5500	13.5500	+10.612%	2	32	+73.063%
2026-04-16	11.6500	12.2500	11.6500	12.2500	+9.375%	2	30	+91.429%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+15.108%	2	31	+109.375%
2026-04-14	10.5000	10.5000	9.7300	9.7300	+15.148%	4	31	+141.007%
2026-04-10	8.4500	8.4500	8.4500	8.4500	-34.547%	8	31	+177.515%
2026-04-07	12.9100	12.9100	12.9100	12.9100	-6.313%	7	27	+81.642%
2026-04-06	13.7800	13.7800	13.7800	13.7800	+0.218%	1	20	+70.174%
2026-04-02	13.7500	13.7500	13.7500	13.7500	-1.786%	1	18	+70.545%
2026-04-01	14.9100	14.9100	14.0000	14.0000	-3.780%	3	18	+67.500%
2026-03-30	14.5500	14.5500	14.5500	14.5500	-13.238%	1	18	+61.168%
2026-03-23	18.2600	18.2600	16.7700	16.7700	-6.365%	4	17	+39.833%
2026-03-20	17.9000	17.9100	17.9000	17.9100	-1.322%	10	15	+30.932%
2026-03-19	18.1500	18.1500	18.1500	18.1500	+4.611%	1	5	+29.201%
2026-03-18	17.3500	17.3500	17.3500	17.3500	-7.467%	2	4	+35.159%
2026-03-16	18.9000	19.2500	18.7500	18.7500	0.000%	8	4	+25.067%