Dark

CRM20270319C250
CRM Mar 19 2027 250.00 Call (CRM270319C00250000)
option OPRA

EOD

Sep 29, 2026

19.70-8.116%(-1.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.7000	19.7000	19.7000	19.7000	-8.116%	1	1,067	0.000%
2026-09-28	21.7000	21.8800	20.9000	21.4400	-9.916%	113	1,067	-8.116%
2026-09-25	23.9500	24.4500	23.8000	23.8000	-8.108%	6	1,113	-17.227%
2026-09-23	24.6000	27.4500	24.6000	25.9000	+10.826%	49	1,113	-23.938%
2026-09-22	26.7000	26.7000	22.2400	23.3700	-10.115%	25	1,127	-15.704%
2026-09-21	27.5000	28.0000	25.4100	26.0000	-0.839%	47	1,123	-24.231%
2026-09-18	28.0000	28.0000	26.1300	26.2200	-12.366%	145	1,124	-24.867%
2026-09-17	30.3000	31.0500	29.0000	29.9200	-12.387%	20	1,090	-34.158%
2026-09-16	34.1500	34.1500	34.1500	34.1500	-8.812%	1	1,094	-42.313%
2026-09-15	39.3900	40.3500	37.4500	37.4500	-3.851%	17	1,093	-47.397%
2026-09-14	35.0000	38.9500	35.0000	38.9500	+27.831%	19	1,100	-49.422%
2026-09-10	31.9100	31.9100	30.4700	30.4700	-11.860%	3	1,095	-35.346%
2026-09-09	35.5800	35.5800	34.5000	34.5700	+5.396%	7	1,094	-43.014%
2026-09-08	33.2500	34.8000	31.5700	32.8000	-20.388%	46	1,093	-39.939%
2026-09-04	39.4400	41.2000	39.3000	41.2000	-5.353%	17	1,101	-52.184%
2026-09-03	43.6000	44.6000	43.3300	43.5300	+16.546%	7	1,101	-54.744%
2026-09-02	42.2000	42.2000	37.3500	37.3500	-2.987%	17	1,099	-47.256%
2026-09-01	37.0000	40.5000	37.0000	38.5000	-5.405%	26	1,106	-48.831%
2026-08-31	40.7500	41.1500	40.4500	40.7000	+5.195%	174	1,103	-51.597%
2026-08-28	39.0000	43.0200	38.5000	38.6900	+4.005%	211	1,229	-49.082%
2026-08-27	25.0000	37.2000	25.0000	37.2000	+164.769%	163	1,073	-47.043%
2026-08-26	13.5000	14.0500	13.2500	14.0500	+1.812%	47	1,092	+40.214%
2026-08-25	13.8000	13.8000	13.8000	13.8000	-16.007%	1	1,086	+42.754%
2026-08-24	17.5000	17.5000	16.0500	16.4300	+0.489%	7	1,086	+19.903%
2026-08-21	15.8700	16.3500	15.8300	16.3500	+5.825%	3	1,084	+20.489%
2026-08-20	15.3200	15.4500	15.2800	15.4500	+0.260%	6	1,082	+27.508%
2026-08-19	13.0000	15.7900	13.0000	15.4100	+28.417%	17	1,076	+27.839%
2026-08-18	10.8000	12.5500	10.8000	12.0000	+16.505%	5	1,076	+64.167%
2026-08-17	10.2500	10.4500	10.1000	10.3000	-16.260%	10	1,073	+91.262%
2026-08-14	12.3000	12.3000	12.3000	12.3000	-14.524%	3	1,069	+60.163%
2026-08-13	12.0000	15.0000	10.7000	14.3900	+28.482%	34	1,071	+36.901%
2026-08-12	11.1500	11.5400	11.0700	11.2000	-11.322%	26	1,058	+75.893%
2026-08-11	13.4500	13.7000	12.6300	12.6300	-6.927%	6	1,061	+55.978%
2026-08-10	13.0000	13.6900	12.9600	13.5700	+11.871%	591	1,060	+45.173%
2026-08-07	11.5500	12.1300	11.5500	12.1300	+17.767%	2	635	+62.407%
2026-08-06	10.5500	10.5500	10.2100	10.3000	-17.600%	17	633	+91.262%
2026-08-05	13.0000	13.1200	12.0000	12.5000	+3.477%	20	623	+57.600%
2026-08-04	12.0000	12.0800	12.0000	12.0800	+7.378%	22	616	+63.079%
2026-08-03	11.8000	13.1000	11.2000	11.2500	+12.500%	16	614	+75.111%
2026-07-31	10.0500	10.0500	10.0000	10.0000	+9.290%	6	608	+97.000%
2026-07-30	9.1500	9.1500	9.1500	9.1500	-23.109%	3	609	+115.301%
2026-07-29	10.1500	12.0400	10.1500	11.9000	+15.534%	237	609	+65.546%
2026-07-28	9.7800	10.3200	9.7500	10.3000	+26.536%	16	637	+91.262%
2026-07-27	7.7500	8.6300	7.5000	8.1400	+40.345%	40	636	+142.015%
2026-07-24	5.7500	5.8500	5.6000	5.8000	+18.367%	10	600	+239.655%
2026-07-23	4.9400	4.9400	4.9000	4.9000	-16.949%	3	591	+302.041%
2026-07-22	6.3000	6.3000	5.9000	5.9000	-19.178%	2	591	+233.898%
2026-07-21	7.1800	7.4000	7.1800	7.3000	+3.546%	98	591	+169.863%
2026-07-20	7.0000	7.2000	7.0000	7.0500	-0.704%	22	645	+179.433%
2026-07-17	8.4500	8.4500	7.1000	7.1000	-15.375%	23	645	+177.465%
2026-07-16	6.9500	8.4000	6.9500	8.3900	+22.482%	36	648	+134.803%
2026-07-15	7.5600	7.5600	6.8500	6.8500	-8.667%	2	651	+187.591%
2026-07-14	6.1000	7.5000	6.1000	7.5000	-1.961%	3	651	+162.667%
2026-07-13	7.6500	7.6500	7.6500	7.6500	+27.500%	1	651	+157.516%
2026-07-10	5.9000	6.0000	5.9000	6.0000	+5.263%	3	651	+228.333%
2026-07-09	5.0200	6.0000	5.0200	5.7000	-12.308%	11	651	+245.614%
2026-07-08	6.5000	6.5000	6.5000	6.5000	-14.474%	1	648	+203.077%
2026-07-07	7.4000	8.0500	7.3700	7.6000	+10.949%	5	648	+159.211%
2026-07-06	6.6500	7.3400	6.6500	6.8500	-2.143%	153	648	+187.591%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+6.061%	5	648	+181.429%
2026-07-01	6.8000	6.9000	6.6000	6.6000	+22.222%	14	648	+198.485%
2026-06-30	5.2000	5.4000	5.2000	5.4000	-6.087%	6	648	+264.815%
2026-06-29	5.7500	5.7500	5.7500	5.7500	+4.545%	1	648	+242.609%
2026-06-26	5.0500	6.0500	5.0500	5.5000	+17.021%	54	648	+258.182%
2026-06-25	5.2500	5.2500	4.5000	4.7000	-16.221%	13	618	+319.149%
2026-06-24	5.8000	5.8000	5.4000	5.6100	+1.081%	22	611	+251.159%
2026-06-23	5.4000	5.5500	5.4000	5.5500	+11.000%	4	603	+254.955%
2026-06-22	5.3400	5.7500	4.7500	5.0000	-9.091%	45	601	+294.000%
2026-06-18	5.6600	5.8000	5.5000	5.5000	-8.333%	36	601	+258.182%
2026-06-17	6.5800	6.5800	6.0000	6.0000	-15.493%	12	601	+228.333%
2026-06-16	7.8100	7.8100	7.1000	7.1000	-18.857%	4	601	+177.465%
2026-06-15	8.7000	9.0000	8.6900	8.7500	+12.903%	27	601	+125.143%
2026-06-12	8.7500	8.7500	7.6500	7.7500	-9.357%	6	600	+154.194%
2026-06-11	8.3000	8.7000	7.8600	8.5500	-10.471%	104	599	+130.409%
2026-06-10	9.2600	10.3700	9.2600	9.5500	-8.085%	20	593	+106.283%
2026-06-09	12.1000	12.2500	9.5000	10.3900	-19.457%	33	594	+89.605%
2026-06-08	13.5000	13.5000	12.8000	12.9000	-10.417%	11	590	+52.713%
2026-06-05	15.3000	15.3000	14.4000	14.4000	-3.679%	3	590	+36.806%
2026-06-04	16.6000	16.6000	14.8500	14.9500	-6.854%	21	590	+31.773%
2026-06-03	17.0000	17.4500	15.3000	16.0500	-15.526%	15	589	+22.741%
2026-06-02	19.0000	19.2500	18.7500	19.0000	-22.449%	38	587	+3.684%
2026-06-01	20.5000	25.7500	20.3000	24.5000	+63.225%	51	613	-19.592%
2026-05-29	12.0000	16.0000	12.0000	15.0100	+46.869%	127	604	+31.246%
2026-05-28	9.7500	11.5000	9.2500	10.2200	-3.585%	321	553	+92.759%
2026-05-27	12.6900	12.6900	10.6000	10.6000	-16.797%	7	249	+85.849%
2026-05-26	12.1900	12.7500	12.1900	12.7400	+4.856%	14	242	+54.631%
2026-05-22	13.0000	13.0000	11.7500	12.1500	+9.459%	6	240	+62.140%
2026-05-21	10.6000	11.1000	10.6000	11.1000	-3.478%	2	240	+77.477%
2026-05-20	11.6500	11.6500	11.5000	11.5000	-4.167%	16	240	+71.304%
2026-05-19	14.5000	14.5000	12.0000	12.0000	-5.138%	20	231	+64.167%
2026-05-18	12.2500	12.8500	12.2500	12.6500	+13.964%	26	231	+55.731%
2026-05-15	10.3500	11.1000	10.3500	11.1000	+25.141%	58	231	+77.477%
2026-05-14	8.4700	8.8700	8.1000	8.8700	+9.506%	9	206	+122.097%
2026-05-13	8.0000	8.1000	8.0000	8.1000	-10.596%	4	209	+143.210%
2026-05-12	10.3500	10.3500	9.0600	9.0600	-24.938%	10	209	+117.439%
2026-05-08	11.1500	12.1500	11.1500	12.0700	-10.988%	162	209	+63.215%
2026-05-07	13.2500	13.8000	13.2500	13.5600	+21.071%	23	74	+45.280%
2026-05-06	12.0000	12.0000	11.2000	11.2000	-17.037%	12	65	+75.893%
2026-05-04	13.3700	14.2800	13.3000	13.5000	+4.732%	10	65	+45.926%
2026-05-01	13.0000	13.0000	12.5700	12.8900	+26.995%	7	59	+52.832%
2026-04-30	9.9400	10.8900	9.9400	10.1500	-13.983%	7	59	+94.089%
2026-04-29	11.8000	11.8000	11.8000	11.8000	-4.065%	1	60	+66.949%
2026-04-28	12.4700	12.5000	11.8400	12.3000	+5.128%	7	60	+60.163%
2026-04-27	10.8200	12.4600	10.8200	11.7000	+6.364%	12	62	+68.376%
2026-04-24	10.4000	11.0000	10.4000	11.0000	-21.090%	9	58	+79.091%
2026-04-22	14.0700	14.0700	13.9400	13.9400	+5.606%	2	53	+41.320%
2026-04-21	13.2000	13.2000	13.2000	13.2000	+11.392%	2	53	+49.242%
2026-04-20	11.8500	11.8500	11.8500	11.8500	+6.183%	1	51	+66.245%
2026-04-17	12.5000	12.6000	11.1600	11.1600	+9.412%	8	51	+76.523%
2026-04-16	10.0500	10.2000	10.0500	10.2000	+12.583%	3	51	+93.137%
2026-04-15	9.2000	9.2000	8.9100	9.0600	+2.955%	7	52	+117.439%
2026-04-14	9.0700	9.0700	8.8000	8.8000	+6.024%	2	52	+123.864%
2026-04-13	7.9400	8.4000	7.9400	8.3000	+20.290%	12	52	+137.349%
2026-04-10	6.9000	6.9500	6.9000	6.9000	-5.479%	14	45	+185.507%
2026-04-09	8.0800	8.0800	7.2000	7.3000	-28.711%	7	42	+169.863%
2026-04-08	10.2400	10.2400	10.2400	10.2400	-5.273%	2	46	+92.383%
2026-04-07	10.8100	10.8100	10.8100	10.8100	-3.911%	1	47	+82.239%
2026-04-06	11.2500	11.2500	11.2500	11.2500	-5.462%	1	46	+75.111%
2026-04-02	11.9000	11.9000	11.9000	11.9000	-1.896%	1	46	+65.546%
2026-04-01	12.4300	12.4300	12.1300	12.1300	-3.424%	6	46	+62.407%
2026-03-31	12.8900	12.8900	12.5600	12.5600	+5.546%	4	41	+56.847%
2026-03-30	11.9500	11.9500	11.9000	11.9000	+11.528%	5	39	+65.546%
2026-03-27	10.6700	10.6700	10.6700	10.6700	-2.110%	2	34	+84.630%
2026-03-25	11.7000	11.7000	10.7000	10.9000	-13.766%	21	32	+80.734%
2026-03-24	14.5500	14.5500	12.6400	12.6400	-14.595%	3	32	+55.854%
2026-03-23	14.8000	14.8000	14.8000	14.8000	-1.465%	5	31	+33.108%
2026-03-19	14.7500	15.0300	14.7500	15.0200	-0.858%	4	26	+31.158%
2026-03-18	14.6000	15.2500	14.5000	15.1500	+4.483%	16	23	+30.033%
2026-03-17	14.8000	14.8000	14.5000	14.5000	0.000%	7	7	+35.862%