Dark

CRM20270319C280
CRM Mar 19 2027 280.00 Call (CRM270319C00280000)
option OPRA

EOD

Sep 29, 2026

11.46-12.452%(-1.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.4600	11.4600	11.4600	11.4600	-12.452%	1	491	0.000%
2026-09-28	13.1000	13.1000	13.0900	13.0900	-9.286%	10	490	-12.452%
2026-09-25	15.9000	15.9000	14.4300	14.4300	-15.614%	12	497	-20.582%
2026-09-24	16.4500	17.2000	16.2700	17.1000	+0.588%	23	502	-32.982%
2026-09-23	16.4500	17.0000	16.4500	17.0000	+21.864%	28	489	-32.588%
2026-09-22	15.8000	15.8000	13.9500	13.9500	-14.417%	21	463	-17.849%
2026-09-21	16.1500	17.1000	15.9700	16.3000	0.000%	35	450	-29.693%
2026-09-18	17.6000	17.6500	16.3000	16.3000	-16.964%	8	445	-29.693%
2026-09-17	19.1000	19.6300	18.4500	19.6300	-15.751%	9	441	-41.620%
2026-09-16	22.5600	23.3000	22.0000	23.3000	-10.728%	56	446	-50.815%
2026-09-15	27.7500	27.7500	26.1000	26.1000	-2.211%	7	431	-56.092%
2026-09-14	24.8000	26.6900	24.8000	26.6900	+25.305%	19	431	-57.063%
2026-09-11	21.2000	21.3000	21.2000	21.3000	+5.970%	2	418	-46.197%
2026-09-10	20.1000	20.1000	20.1000	20.1000	+1.362%	5	417	-42.985%
2026-09-09	19.8300	19.8300	19.8300	19.8300	-3.268%	1	412	-42.209%
2026-09-08	20.5000	20.5000	20.5000	20.5000	-24.270%	1	411	-44.098%
2026-09-04	26.7000	27.0700	26.7000	27.0700	-10.954%	19	411	-57.665%
2026-09-03	30.4000	30.4000	30.4000	30.4000	+16.699%	2	411	-62.303%
2026-09-01	26.0500	26.0500	26.0500	26.0500	-3.160%	2	411	-56.008%
2026-08-31	25.9500	28.0000	25.9500	26.9000	-4.610%	167	410	-57.398%
2026-08-28	27.6300	28.8000	27.6300	28.2000	+10.806%	38	245	-59.362%
2026-08-27	16.1000	25.4500	15.6000	25.4500	+210.366%	83	222	-54.971%
2026-08-26	8.2000	8.2000	8.2000	8.2000	-7.865%	1	208	+39.756%
2026-08-25	8.9000	8.9000	8.9000	8.9000	-10.553%	1	208	+28.764%
2026-08-24	10.1500	10.1500	9.9500	9.9500	+9.702%	4	207	+15.176%
2026-08-21	9.0700	9.0700	9.0700	9.0700	-4.526%	1	204	+26.351%
2026-08-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	203	+20.632%
2026-08-19	9.0000	9.8000	9.0000	9.5000	+20.101%	5	203	+20.632%
2026-08-11	7.9100	7.9100	7.9100	7.9100	+13.977%	2	205	+44.880%
2026-08-03	7.5000	7.5500	6.9400	6.9400	+13.770%	26	207	+65.130%
2026-07-31	6.0000	6.1000	6.0000	6.1000	+10.909%	2	206	+87.869%
2026-07-30	5.5000	5.5000	5.5000	5.5000	-22.207%	1	204	+108.364%
2026-07-29	6.8400	7.2500	6.8400	7.0700	+17.833%	98	204	+62.093%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+100.000%	1	118	+91.000%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-33.333%	1	118	+282.000%
2026-07-16	4.3000	4.5000	4.3000	4.5000	+5.634%	4	118	+154.667%
2026-07-15	4.2600	4.2600	4.2600	4.2600	+18.333%	2	121	+169.014%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-16.667%	1	122	+218.333%
2026-07-02	4.2000	4.3200	4.2000	4.3200	-0.690%	3	120	+165.278%
2026-07-01	4.3500	4.3500	4.3500	4.3500	+26.822%	1	120	+163.448%
2026-06-26	3.4300	3.4300	3.4300	3.4300	0.000%	2	120	+234.111%
2026-06-24	3.5400	3.5400	3.4300	3.4300	-17.349%	6	118	+234.111%
2026-06-23	4.1500	4.1500	4.1500	4.1500	-10.753%	1	121	+176.145%
2026-06-22	4.6500	4.6500	4.6500	4.6500	+17.722%	1	121	+146.452%
2026-06-18	4.0000	4.0000	3.9500	3.9500	-21.782%	2	123	+190.127%
2026-06-17	5.0500	5.0500	5.0500	5.0500	+1.000%	5	123	+126.931%
2026-06-16	5.6500	6.2000	5.0000	5.0000	-14.530%	5	123	+129.200%
2026-06-15	5.8500	5.8500	5.8500	5.8500	+1.739%	3	121	+95.897%
2026-06-11	5.7500	5.7500	5.7500	5.7500	-9.449%	1	121	+99.304%
2026-06-10	6.3500	6.3500	6.3500	6.3500	-43.049%	1	122	+80.472%
2026-06-04	11.1500	11.1500	11.1500	11.1500	+5.189%	1	123	+2.780%
2026-06-03	12.6000	12.6000	10.6000	10.6000	-25.352%	11	123	+8.113%
2026-06-02	13.8500	14.2000	13.0000	14.2000	-16.175%	36	119	-19.296%
2026-06-01	16.1400	16.9400	16.1400	16.9400	+61.333%	2	117	-32.349%
2026-05-29	8.1000	10.5000	8.1000	10.5000	+74.419%	28	117	+9.143%
2026-05-28	6.1000	6.6000	6.0200	6.0200	-19.733%	3	104	+90.365%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-8.537%	2	104	+52.800%
2026-05-26	8.2000	8.2000	8.2000	8.2000	+0.985%	8	104	+39.756%
2026-05-22	8.1100	8.1200	7.9000	8.1200	+16.000%	8	95	+41.133%
2026-05-21	7.6000	7.6000	7.0000	7.0000	-9.677%	39	58	+63.714%
2026-05-20	7.5000	7.8000	7.5000	7.7500	-22.500%	50	58	+47.871%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+20.482%	4	53	+14.600%
2026-05-18	8.0000	8.3500	7.9500	8.3000	+56.015%	21	53	+38.072%
2026-05-13	5.3500	5.3500	5.3200	5.3200	-10.588%	4	53	+115.414%
2026-05-12	6.0500	6.0500	5.9500	5.9500	-24.204%	4	49	+92.605%
2026-05-08	7.3200	7.8500	7.3000	7.8500	-10.183%	7	49	+45.987%
2026-05-07	8.9000	8.9000	8.7400	8.7400	+3.432%	2	47	+31.121%
2026-05-05	8.1500	8.4500	8.1500	8.4500	-12.707%	2	46	+35.621%
2026-05-04	9.4000	9.6800	9.4000	9.6800	+42.984%	6	46	+18.388%
2026-04-30	6.4500	6.7700	6.4500	6.7700	-6.621%	4	51	+69.276%
2026-04-29	7.3500	7.3500	7.2500	7.2500	-8.228%	3	51	+58.069%
2026-04-28	7.9000	7.9000	7.9000	7.9000	0.000%	1	51	+45.063%
2026-04-27	7.9000	7.9000	7.9000	7.9000	+38.596%	1	51	+45.063%
2026-04-23	6.8500	6.8500	5.7000	5.7000	-8.213%	3	51	+101.053%
2026-04-16	6.5000	6.5000	6.2100	6.2100	+12.909%	5	48	+84.541%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+6.796%	1	44	+108.364%
2026-04-14	5.1500	5.1500	5.1500	5.1500	+5.102%	7	44	+122.524%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-32.877%	5	39	+133.878%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+4.286%	5	34	+56.986%
2026-03-27	7.0000	7.0000	7.0000	7.0000	-1.961%	1	34	+63.714%
2026-03-26	7.1400	7.1400	7.1400	7.1400	+8.182%	1	34	+60.504%
2026-03-25	6.5500	6.6500	6.5500	6.6000	-26.257%	33	33	+73.636%
2026-03-20	8.9500	8.9500	8.9500	8.9500	-1.105%	6	8	+28.045%
2026-03-19	9.0500	9.0500	9.0500	9.0500	-2.478%	1	3	+26.630%
2026-03-17	9.2800	9.2800	9.2800	9.2800	-2.316%	1	2	+23.491%
2026-03-16	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+20.632%