Dark

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

EOD

Aug 13, 2026

14.39+28.482%(+3.19)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.0000	15.0000	10.7000	14.3900	+28.482%	34	1,071	0.000%
2026-08-12	11.1500	11.5400	11.0700	11.2000	-11.322%	26	1,058	+28.482%
2026-08-11	13.4500	13.7000	12.6300	12.6300	-6.927%	6	1,061	+13.935%
2026-08-10	13.0000	13.6900	12.9600	13.5700	+11.871%	591	1,060	+6.043%
2026-08-07	11.5500	12.1300	11.5500	12.1300	+17.767%	2	635	+18.631%
2026-08-06	10.5500	10.5500	10.2100	10.3000	-17.600%	17	633	+39.709%
2026-08-05	13.0000	13.1200	12.0000	12.5000	+3.477%	20	623	+15.120%
2026-08-04	12.0000	12.0800	12.0000	12.0800	+7.378%	22	616	+19.123%
2026-08-03	11.8000	13.1000	11.2000	11.2500	+12.500%	16	614	+27.911%
2026-07-31	10.0500	10.0500	10.0000	10.0000	+9.290%	6	608	+43.900%
2026-07-30	9.1500	9.1500	9.1500	9.1500	-23.109%	3	609	+57.268%
2026-07-29	10.1500	12.0400	10.1500	11.9000	+15.534%	237	609	+20.924%
2026-07-28	9.7800	10.3200	9.7500	10.3000	+26.536%	16	637	+39.709%
2026-07-27	7.7500	8.6300	7.5000	8.1400	+40.345%	40	636	+76.781%
2026-07-24	5.7500	5.8500	5.6000	5.8000	+18.367%	10	600	+148.103%
2026-07-23	4.9400	4.9400	4.9000	4.9000	-16.949%	3	591	+193.673%
2026-07-22	6.3000	6.3000	5.9000	5.9000	-19.178%	2	591	+143.898%
2026-07-21	7.1800	7.4000	7.1800	7.3000	+3.546%	98	591	+97.123%
2026-07-20	7.0000	7.2000	7.0000	7.0500	-0.704%	22	645	+104.113%
2026-07-17	8.4500	8.4500	7.1000	7.1000	-15.375%	23	645	+102.676%
2026-07-16	6.9500	8.4000	6.9500	8.3900	+22.482%	36	648	+71.514%
2026-07-15	7.5600	7.5600	6.8500	6.8500	-8.667%	2	651	+110.073%
2026-07-14	6.1000	7.5000	6.1000	7.5000	-1.961%	3	651	+91.867%
2026-07-13	7.6500	7.6500	7.6500	7.6500	+27.500%	1	651	+88.105%
2026-07-10	5.9000	6.0000	5.9000	6.0000	+5.263%	3	651	+139.833%
2026-07-09	5.0200	6.0000	5.0200	5.7000	-12.308%	11	651	+152.456%
2026-07-08	6.5000	6.5000	6.5000	6.5000	-14.474%	1	648	+121.385%
2026-07-07	7.4000	8.0500	7.3700	7.6000	+10.949%	5	648	+89.342%
2026-07-06	6.6500	7.3400	6.6500	6.8500	-2.143%	153	648	+110.073%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+6.061%	5	648	+105.571%
2026-07-01	6.8000	6.9000	6.6000	6.6000	+22.222%	14	648	+118.030%
2026-06-30	5.2000	5.4000	5.2000	5.4000	-6.087%	6	648	+166.481%
2026-06-29	5.7500	5.7500	5.7500	5.7500	+4.545%	1	648	+150.261%
2026-06-26	5.0500	6.0500	5.0500	5.5000	+17.021%	54	648	+161.636%
2026-06-25	5.2500	5.2500	4.5000	4.7000	-16.221%	13	618	+206.170%
2026-06-24	5.8000	5.8000	5.4000	5.6100	+1.081%	22	611	+156.506%
2026-06-23	5.4000	5.5500	5.4000	5.5500	+11.000%	4	603	+159.279%
2026-06-22	5.3400	5.7500	4.7500	5.0000	-9.091%	45	601	+187.800%
2026-06-18	5.6600	5.8000	5.5000	5.5000	-8.333%	36	601	+161.636%
2026-06-17	6.5800	6.5800	6.0000	6.0000	-15.493%	12	601	+139.833%
2026-06-16	7.8100	7.8100	7.1000	7.1000	-18.857%	4	601	+102.676%
2026-06-15	8.7000	9.0000	8.6900	8.7500	+12.903%	27	601	+64.457%
2026-06-12	8.7500	8.7500	7.6500	7.7500	-9.357%	6	600	+85.677%
2026-06-11	8.3000	8.7000	7.8600	8.5500	-10.471%	104	599	+68.304%
2026-06-10	9.2600	10.3700	9.2600	9.5500	-8.085%	20	593	+50.681%
2026-06-09	12.1000	12.2500	9.5000	10.3900	-19.457%	33	594	+38.499%
2026-06-08	13.5000	13.5000	12.8000	12.9000	-10.417%	11	590	+11.550%
2026-06-05	15.3000	15.3000	14.4000	14.4000	-3.679%	3	590	-0.069%
2026-06-04	16.6000	16.6000	14.8500	14.9500	-6.854%	21	590	-3.746%
2026-06-03	17.0000	17.4500	15.3000	16.0500	-15.526%	15	589	-10.343%
2026-06-02	19.0000	19.2500	18.7500	19.0000	-22.449%	38	587	-24.263%
2026-06-01	20.5000	25.7500	20.3000	24.5000	+63.225%	51	613	-41.265%
2026-05-29	12.0000	16.0000	12.0000	15.0100	+46.869%	127	604	-4.131%
2026-05-28	9.7500	11.5000	9.2500	10.2200	-3.585%	321	553	+40.802%
2026-05-27	12.6900	12.6900	10.6000	10.6000	-16.797%	7	249	+35.755%
2026-05-26	12.1900	12.7500	12.1900	12.7400	+4.856%	14	242	+12.951%
2026-05-22	13.0000	13.0000	11.7500	12.1500	+9.459%	6	240	+18.436%
2026-05-21	10.6000	11.1000	10.6000	11.1000	-3.478%	2	240	+29.640%
2026-05-20	11.6500	11.6500	11.5000	11.5000	-4.167%	16	240	+25.130%
2026-05-19	14.5000	14.5000	12.0000	12.0000	-5.138%	20	231	+19.917%
2026-05-18	12.2500	12.8500	12.2500	12.6500	+13.964%	26	231	+13.755%
2026-05-15	10.3500	11.1000	10.3500	11.1000	+25.141%	58	231	+29.640%
2026-05-14	8.4700	8.8700	8.1000	8.8700	+9.506%	9	206	+62.232%
2026-05-13	8.0000	8.1000	8.0000	8.1000	-10.596%	4	209	+77.654%
2026-05-12	10.3500	10.3500	9.0600	9.0600	-24.938%	10	209	+58.830%
2026-05-08	11.1500	12.1500	11.1500	12.0700	-10.988%	162	209	+19.221%
2026-05-07	13.2500	13.8000	13.2500	13.5600	+21.071%	23	74	+6.121%
2026-05-06	12.0000	12.0000	11.2000	11.2000	-17.037%	12	65	+28.482%
2026-05-04	13.3700	14.2800	13.3000	13.5000	+4.732%	10	65	+6.593%
2026-05-01	13.0000	13.0000	12.5700	12.8900	+26.995%	7	59	+11.637%
2026-04-30	9.9400	10.8900	9.9400	10.1500	-13.983%	7	59	+41.773%
2026-04-29	11.8000	11.8000	11.8000	11.8000	-4.065%	1	60	+21.949%
2026-04-28	12.4700	12.5000	11.8400	12.3000	+5.128%	7	60	+16.992%
2026-04-27	10.8200	12.4600	10.8200	11.7000	+6.364%	12	62	+22.991%
2026-04-24	10.4000	11.0000	10.4000	11.0000	-21.090%	9	58	+30.818%
2026-04-22	14.0700	14.0700	13.9400	13.9400	+5.606%	2	53	+3.228%
2026-04-21	13.2000	13.2000	13.2000	13.2000	+11.392%	2	53	+9.015%
2026-04-20	11.8500	11.8500	11.8500	11.8500	+6.183%	1	51	+21.435%
2026-04-17	12.5000	12.6000	11.1600	11.1600	+9.412%	8	51	+28.943%
2026-04-16	10.0500	10.2000	10.0500	10.2000	+12.583%	3	51	+41.078%
2026-04-15	9.2000	9.2000	8.9100	9.0600	+2.955%	7	52	+58.830%
2026-04-14	9.0700	9.0700	8.8000	8.8000	+6.024%	2	52	+63.523%
2026-04-13	7.9400	8.4000	7.9400	8.3000	+20.290%	12	52	+73.373%
2026-04-10	6.9000	6.9500	6.9000	6.9000	-5.479%	14	45	+108.551%
2026-04-09	8.0800	8.0800	7.2000	7.3000	-28.711%	7	42	+97.123%
2026-04-08	10.2400	10.2400	10.2400	10.2400	-5.273%	2	46	+40.527%
2026-04-07	10.8100	10.8100	10.8100	10.8100	-3.911%	1	47	+33.117%
2026-04-06	11.2500	11.2500	11.2500	11.2500	-5.462%	1	46	+27.911%
2026-04-02	11.9000	11.9000	11.9000	11.9000	-1.896%	1	46	+20.924%
2026-04-01	12.4300	12.4300	12.1300	12.1300	-3.424%	6	46	+18.631%
2026-03-31	12.8900	12.8900	12.5600	12.5600	+5.546%	4	41	+14.570%
2026-03-30	11.9500	11.9500	11.9000	11.9000	+11.528%	5	39	+20.924%
2026-03-27	10.6700	10.6700	10.6700	10.6700	-2.110%	2	34	+34.864%
2026-03-25	11.7000	11.7000	10.7000	10.9000	-13.766%	21	32	+32.018%
2026-03-24	14.5500	14.5500	12.6400	12.6400	-14.595%	3	32	+13.845%
2026-03-23	14.8000	14.8000	14.8000	14.8000	-1.465%	5	31	-2.770%
2026-03-19	14.7500	15.0300	14.7500	15.0200	-0.858%	4	26	-4.194%
2026-03-18	14.6000	15.2500	14.5000	15.1500	+4.483%	16	23	-5.017%
2026-03-17	14.8000	14.8000	14.5000	14.5000	0.000%	7	7	-0.759%