Dark

CRM20270319C260
CRM Mar 19 2027 260.00 Call (CRM270319C00260000)
option OPRA

EOD

Sep 29, 2026

16.70-8.743%(-1.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.8500	17.9500	16.7000	16.7000	-8.743%	13	327	0.000%
2026-09-28	18.1500	18.3000	18.1500	18.3000	-8.728%	6	323	-8.743%
2026-09-25	21.7500	21.8000	20.0000	20.0500	-13.128%	50	326	-16.708%
2026-09-24	22.3500	23.7000	22.3500	23.0800	-0.517%	30	290	-27.643%
2026-09-23	22.1000	23.3500	21.8200	23.2000	+20.332%	37	279	-28.017%
2026-09-22	19.8400	19.9000	18.6900	19.2800	-12.284%	16	268	-13.382%
2026-09-21	23.0000	23.0000	21.9800	21.9800	-1.036%	10	264	-24.022%
2026-09-18	24.9000	24.9000	21.9000	22.2100	-16.441%	89	255	-24.809%
2026-09-17	26.1100	26.5800	24.8000	26.5800	-20.300%	20	225	-37.171%
2026-09-15	36.2800	36.2800	33.3500	33.3500	-2.968%	2	229	-49.925%
2026-09-14	31.8200	34.3700	31.2000	34.3700	+32.192%	8	229	-51.411%
2026-09-10	26.6600	26.6600	26.0000	26.0000	-11.263%	3	231	-35.769%
2026-09-09	29.3000	29.3000	29.3000	29.3000	+3.534%	10	231	-43.003%
2026-09-08	31.2200	31.2200	28.1900	28.3000	-22.572%	19	231	-40.989%
2026-09-04	35.6000	36.5500	34.7000	36.5500	-2.973%	22	203	-54.309%
2026-09-03	36.5500	40.2000	36.5500	37.6700	+11.847%	21	203	-55.668%
2026-09-02	37.2000	37.3900	32.3000	33.6800	-0.941%	33	193	-50.416%
2026-09-01	34.8300	36.1500	32.7500	34.0000	-5.556%	24	200	-50.882%
2026-08-31	35.8800	36.7000	35.8800	36.0000	+2.099%	6	187	-53.611%
2026-08-28	32.1000	38.0000	32.1000	35.2600	+7.173%	57	185	-52.638%
2026-08-27	20.7500	32.9500	20.7500	32.9000	+181.437%	74	193	-49.240%
2026-08-26	11.6000	11.6900	11.6000	11.6900	-15.899%	16	172	+42.857%
2026-08-24	14.2200	14.3100	13.4500	13.9000	+5.303%	8	157	+20.144%
2026-08-20	12.8400	13.2000	12.8400	13.2000	-0.076%	20	158	+26.515%
2026-08-19	12.8500	13.2100	12.8500	13.2100	+33.434%	3	157	+26.419%
2026-08-18	9.9500	9.9500	9.6000	9.9000	-18.182%	12	155	+68.687%
2026-08-14	12.1000	12.1000	12.1000	12.1000	-7.422%	2	150	+38.017%
2026-08-13	13.0700	13.0700	13.0700	13.0700	+39.786%	1	148	+27.774%
2026-08-12	9.3500	9.3500	9.2000	9.3500	-13.023%	25	148	+78.610%
2026-08-11	11.1000	11.1000	10.7500	10.7500	-4.018%	3	148	+55.349%
2026-08-10	10.8900	11.2000	10.8900	11.2000	+10.345%	2	149	+49.107%
2026-08-07	10.6800	10.6800	10.1500	10.1500	+12.528%	2	149	+64.532%
2026-08-06	9.0200	9.0200	9.0200	9.0200	-9.347%	3	147	+85.144%
2026-08-03	10.5000	10.5000	9.9500	9.9500	+20.606%	3	148	+67.839%
2026-07-31	8.3500	8.3500	8.2500	8.2500	-16.582%	2	147	+102.424%
2026-07-29	9.8900	9.8900	9.8900	9.8900	+8.087%	1	147	+68.857%
2026-07-28	8.8500	9.1500	8.8500	9.1500	+29.787%	2	147	+82.514%
2026-07-27	6.9000	7.0500	6.8500	7.0500	+41.000%	24	148	+136.879%
2026-07-24	4.9000	5.0000	4.8500	5.0000	+14.943%	6	146	+234.000%
2026-07-23	4.3500	4.3500	4.3500	4.3500	-20.909%	6	143	+283.908%
2026-07-22	5.5000	5.5000	5.5000	5.5000	-8.333%	2	137	+203.636%
2026-07-21	6.0000	6.0000	6.0000	6.0000	-4.000%	2	137	+178.333%
2026-07-20	6.1000	6.2500	6.1000	6.2500	-10.714%	3	136	+167.200%
2026-07-16	6.0500	7.0000	6.0500	7.0000	+6.061%	6	134	+138.571%
2026-07-15	6.6000	6.6000	6.6000	6.6000	+4.762%	1	139	+153.030%
2026-07-13	6.3000	6.3000	6.3000	6.3000	+28.571%	3	139	+165.079%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-28.986%	5	139	+240.816%
2026-07-07	6.9000	6.9000	6.9000	6.9000	+18.966%	1	134	+142.029%
2026-07-01	5.8000	5.8400	5.8000	5.8000	+19.097%	7	134	+187.931%
2026-06-30	4.8700	4.8700	4.8700	4.8700	-0.612%	1	138	+242.916%
2026-06-29	4.9000	4.9000	4.9000	4.9000	+3.158%	1	137	+240.816%
2026-06-26	4.7500	4.7500	4.7500	4.7500	+20.253%	1	137	+251.579%
2026-06-25	4.5000	4.5000	3.9500	3.9500	-19.388%	4	137	+322.785%
2026-06-24	4.9000	4.9000	4.9000	4.9000	+12.644%	1	135	+240.816%
2026-06-22	4.6500	4.6500	4.1600	4.3500	-12.651%	9	134	+283.908%
2026-06-18	5.0000	5.0500	4.9800	4.9800	-7.778%	7	283	+235.341%
2026-06-17	6.4500	6.4500	5.4000	5.4000	-26.531%	5	283	+209.259%
2026-06-15	5.8500	7.9800	5.8500	7.3500	+2.941%	196	283	+127.211%
2026-06-12	7.2400	7.7500	7.1300	7.1400	-1.517%	150	248	+133.894%
2026-06-11	7.2500	7.2500	7.2500	7.2500	-14.706%	17	380	+130.345%
2026-06-09	11.0200	11.0200	8.5000	8.5000	-26.407%	2	388	+96.471%
2026-06-08	11.3500	11.5500	11.3000	11.5500	-7.600%	5	387	+44.589%
2026-06-05	12.5000	12.5000	12.5000	12.5000	-5.660%	2	385	+33.600%
2026-06-04	14.7500	14.7500	13.2300	13.2500	-4.813%	10	383	+26.038%
2026-06-03	14.1000	14.5800	13.6500	13.9200	-17.682%	27	379	+19.971%
2026-06-02	19.0000	19.0000	16.4000	16.9100	-19.934%	360	326	-1.242%
2026-06-01	18.6000	21.7400	18.6000	21.1200	+55.867%	22	101	-20.928%
2026-05-29	11.0000	13.7600	11.0000	13.5500	+66.258%	18	100	+23.247%
2026-05-28	8.0000	8.1500	8.0000	8.1500	-16.837%	20	108	+104.908%
2026-05-27	10.9400	10.9400	9.8000	9.8000	-4.947%	16	98	+70.408%
2026-05-26	10.5000	11.0500	10.3100	10.3100	+2.079%	12	88	+61.979%
2026-05-22	10.1000	10.1000	10.1000	10.1000	+2.538%	12	83	+65.347%
2026-05-21	9.4000	9.8500	9.4000	9.8500	-5.288%	2	84	+69.543%
2026-05-20	10.4000	10.4000	10.4000	10.4000	-16.399%	6	84	+60.577%
2026-05-19	12.4400	12.4400	12.4400	12.4400	+14.128%	10	85	+34.244%
2026-05-18	8.9000	11.4500	8.9000	10.9000	+12.371%	25	85	+53.211%
2026-05-15	9.0000	9.7000	9.0000	9.7000	+26.632%	88	85	+72.165%
2026-05-14	7.6600	7.6600	7.6600	7.6600	+10.216%	1	103	+118.016%
2026-05-13	6.9000	6.9500	6.9000	6.9500	-13.985%	12	88	+140.288%
2026-05-12	8.9000	8.9000	8.0800	8.0800	-12.554%	31	88	+106.683%
2026-05-11	10.2000	10.2000	9.2400	9.2400	-2.222%	32	88	+80.736%
2026-05-08	9.2500	9.4500	9.2400	9.4500	-16.740%	31	76	+76.720%
2026-05-07	11.8000	11.8500	11.3500	11.3500	+19.474%	10	49	+47.137%
2026-05-06	10.2500	10.2500	9.2500	9.5000	-14.798%	25	49	+75.789%
2026-05-05	11.1600	11.1600	11.1500	11.1500	-10.081%	2	56	+49.776%
2026-05-04	12.6000	12.6000	12.2800	12.4000	+11.913%	13	55	+34.677%
2026-05-01	10.0000	11.0800	10.0000	11.0800	+20.174%	13	56	+50.722%
2026-04-30	8.7000	9.2200	8.7000	9.2200	-10.918%	3	56	+81.128%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-5.046%	3	58	+61.353%
2026-04-27	9.4500	10.9000	9.1500	10.9000	+19.256%	9	61	+53.211%
2026-04-24	8.4500	9.1400	8.4500	9.1400	+9.461%	21	54	+82.713%
2026-04-23	7.9000	8.3500	7.9000	8.3500	-29.536%	4	35	+100.000%
2026-04-22	11.5000	12.3000	11.5000	11.8500	+0.424%	5	38	+40.928%
2026-04-21	12.5000	12.5000	11.7500	11.8000	+14.010%	18	24	+41.525%
2026-04-20	10.1000	10.3500	10.1000	10.3500	+7.254%	2	24	+61.353%
2026-04-17	10.5900	10.5900	9.6500	9.6500	+17.683%	3	22	+73.057%
2026-04-16	9.2000	9.2000	8.1500	8.2000	+10.067%	8	20	+103.659%
2026-04-15	7.9500	7.9500	7.4500	7.4500	+1.361%	13	14	+124.161%
2026-04-14	7.3500	7.3500	7.3500	7.3500	+5.000%	5	14	+127.211%
2026-04-13	7.0000	7.0000	7.0000	7.0000	+16.667%	21	14	+138.571%
2026-04-09	6.5000	6.5000	5.8800	6.0000	-31.034%	18	23	+178.333%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-17.925%	4	9	+91.954%
2026-03-31	10.6000	10.6000	10.6000	10.6000	+17.778%	1	6	+57.547%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-30.233%	3	5	+85.556%
2026-03-18	12.7000	12.9000	12.7000	12.9000	-7.061%	2	3	+29.457%
2026-03-16	13.7500	13.8800	13.7500	13.8800	0.000%	2	2	+20.317%