Dark

CRM20270319C300
CRM Mar 19 2027 300.00 Call (CRM270319C00300000)
option OPRA

EOD

Sep 29, 2026

8.92+1.943%(+0.17)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.5000	8.9200	7.7000	8.9200	+1.943%	30	1,076	0.000%
2026-09-28	8.2000	9.1500	8.0000	8.7500	-14.634%	84	1,062	+1.943%
2026-09-25	11.1000	11.1000	10.2500	10.2500	-15.984%	93	1,059	-12.976%
2026-09-24	11.5000	12.3500	11.5000	12.2000	+0.826%	35	980	-26.885%
2026-09-23	11.8000	12.3000	11.8000	12.1000	+16.346%	23	990	-26.281%
2026-09-22	10.1000	10.4000	9.7000	10.4000	-10.345%	17	988	-14.231%
2026-09-21	11.6500	12.2000	11.4100	11.6000	-1.277%	18	985	-23.103%
2026-09-18	13.0500	13.1000	11.7500	11.7500	-16.071%	13	972	-24.085%
2026-09-17	15.3000	15.3000	13.5000	14.0000	-17.599%	23	972	-36.286%
2026-09-16	17.3000	17.3000	16.2000	16.9900	-10.579%	154	987	-47.499%
2026-09-15	20.9000	21.1000	19.0000	19.0000	-4.523%	14	853	-53.053%
2026-09-14	17.9700	20.2200	17.9700	19.9000	+24.375%	5	849	-55.176%
2026-09-11	15.8500	16.0000	15.8500	16.0000	+11.111%	21	846	-44.250%
2026-09-10	15.0000	15.4500	14.4000	14.4000	-8.280%	14	846	-38.056%
2026-09-09	16.5800	17.5000	15.7000	15.7000	-3.444%	329	847	-43.185%
2026-09-08	16.8000	17.0000	14.8500	16.2600	-22.755%	126	608	-45.141%
2026-09-04	20.0000	21.2300	20.0000	21.0500	-4.751%	42	541	-57.625%
2026-09-03	22.1700	23.5000	22.1000	22.1000	+22.099%	9	541	-59.638%
2026-09-02	22.5000	22.5000	18.1000	18.1000	-7.369%	5	540	-50.718%
2026-09-01	19.2500	20.4000	18.6000	19.5400	-6.507%	20	535	-54.350%
2026-08-31	20.0000	21.5000	20.0000	20.9000	-1.647%	62	527	-57.321%
2026-08-28	20.9000	23.0500	20.7000	21.2500	+17.080%	60	536	-58.024%
2026-08-27	11.0000	19.2500	11.0000	18.1500	+208.673%	167	515	-50.854%
2026-08-26	6.1000	6.1000	5.7000	5.8800	-10.229%	5	528	+51.701%
2026-08-25	6.7000	6.7700	6.5500	6.5500	-9.655%	4	528	+36.183%
2026-08-24	7.4500	7.4500	7.2500	7.2500	+6.618%	58	526	+23.034%
2026-08-21	6.7000	6.8000	6.7000	6.8000	+1.190%	3	468	+31.176%
2026-08-20	6.9400	6.9400	6.7200	6.7200	-3.170%	9	467	+32.738%
2026-08-19	6.8000	6.9400	6.8000	6.9400	+32.190%	14	471	+28.530%
2026-08-18	5.2500	5.2500	5.2500	5.2500	-7.895%	3	471	+69.905%
2026-08-14	6.0000	6.0000	5.7000	5.7000	0.000%	6	469	+56.491%
2026-08-13	4.7500	5.7000	4.7500	5.7000	+11.765%	4	469	+56.491%
2026-08-12	5.3000	5.3000	5.1000	5.1000	-15.423%	3	467	+74.902%
2026-08-11	5.9500	6.0300	5.9500	6.0300	-0.331%	2	468	+47.927%
2026-08-10	6.0500	6.0500	6.0500	6.0500	+13.084%	1	469	+47.438%
2026-08-07	5.6000	5.6000	5.3500	5.3500	-9.933%	6	468	+66.729%
2026-08-05	6.0000	6.1200	5.9400	5.9400	+6.071%	7	462	+50.168%
2026-08-04	5.2800	5.6000	5.2800	5.6000	+3.704%	23	458	+59.286%
2026-08-03	5.2100	5.4000	5.2000	5.4000	+28.571%	19	445	+65.185%
2026-07-30	4.2000	4.2000	4.2000	4.2000	-25.664%	24	441	+112.381%
2026-07-29	5.4000	5.6500	5.3800	5.6500	+30.485%	8	423	+57.876%
2026-07-28	4.6000	4.7100	4.3300	4.3300	+18.630%	23	420	+106.005%
2026-07-27	3.3500	3.6500	3.3500	3.6500	+38.783%	4	420	+144.384%
2026-07-24	2.6000	2.6300	2.6000	2.6300	-4.364%	2	419	+239.163%
2026-07-22	3.0500	3.0500	2.7500	2.7500	-16.667%	13	419	+224.364%
2026-07-21	3.0000	3.3500	3.0000	3.3000	+1.538%	3	414	+170.303%
2026-07-16	3.4100	3.4100	3.2000	3.2500	-2.985%	3	414	+174.462%
2026-07-13	3.3500	3.3500	3.3500	3.3500	+11.667%	3	414	+166.269%
2026-07-08	3.1000	3.1000	3.0000	3.0000	-16.667%	4	411	+197.333%
2026-07-07	3.5000	3.7000	3.5000	3.6000	+18.033%	19	413	+147.778%
2026-07-06	3.0500	3.0500	3.0500	3.0500	-4.688%	1	397	+192.459%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+12.281%	1	397	+178.750%
2026-06-29	2.8900	2.8900	2.8000	2.8500	+9.615%	6	396	+212.982%
2026-06-26	2.3700	2.6000	2.3700	2.6000	+13.537%	6	394	+243.077%
2026-06-25	2.4800	2.4800	2.2700	2.2900	-21.034%	5	394	+289.520%
2026-06-23	2.8200	2.9000	2.8200	2.9000	+7.407%	23	394	+207.586%
2026-06-22	2.7400	2.7400	2.4800	2.7000	-18.182%	5	403	+230.370%
2026-06-17	4.0000	4.0000	3.3000	3.3000	-14.508%	8	396	+170.303%
2026-06-16	3.8600	3.8600	3.8600	3.8600	-13.258%	1	396	+131.088%
2026-06-15	4.4500	4.4500	4.4500	4.4500	+3.972%	10	395	+100.449%
2026-06-12	3.9500	4.2800	3.8000	4.2800	-0.465%	10	395	+108.411%
2026-06-11	4.5000	4.5000	3.6000	4.3000	-11.340%	18	391	+107.442%
2026-06-10	4.8500	4.8500	4.8500	4.8500	-16.379%	1	391	+83.918%
2026-06-09	6.6400	6.6400	5.8000	5.8000	-23.280%	12	392	+53.793%
2026-06-05	8.0400	8.0400	7.5600	7.5600	-10.533%	16	382	+17.989%
2026-06-03	9.5000	9.5000	8.4500	8.4500	-21.028%	35	370	+5.562%
2026-06-02	11.0000	11.0000	10.5000	10.7000	-25.694%	38	339	-16.636%
2026-06-01	11.4500	14.4000	11.4500	14.4000	+92.000%	180	316	-38.056%
2026-05-29	6.0100	8.6500	5.9800	7.5000	+39.147%	84	258	+18.933%
2026-05-28	4.8300	5.3900	4.8300	5.3900	-9.259%	4	224	+65.492%
2026-05-27	6.2200	6.2200	5.9400	5.9400	-9.313%	10	222	+50.168%
2026-05-26	6.5500	6.5500	6.5500	6.5500	+20.183%	1	221	+36.183%
2026-05-21	5.6000	5.6000	5.4500	5.4500	-11.382%	6	222	+63.670%
2026-05-20	5.5000	6.1500	5.3500	6.1500	-1.757%	69	222	+45.041%
2026-05-18	6.0000	6.3300	6.0000	6.2600	+17.228%	6	175	+42.492%
2026-05-15	4.5500	5.3400	4.5500	5.3400	+16.087%	55	175	+67.041%
2026-05-13	4.0500	4.6000	4.0500	4.6000	-1.075%	7	158	+93.913%
2026-05-12	4.8000	5.0500	4.6500	4.6500	-12.098%	10	148	+91.828%
2026-05-11	6.0000	6.0000	5.2900	5.2900	-10.339%	9	148	+68.620%
2026-05-08	5.4000	5.9000	5.4000	5.9000	-8.527%	3	141	+51.186%
2026-05-07	6.7900	6.8000	6.4500	6.4500	+17.273%	9	138	+38.295%
2026-05-06	5.3000	5.5000	5.3000	5.5000	-8.333%	2	141	+62.182%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-9.774%	1	141	+48.667%
2026-05-04	6.5000	6.6500	6.5000	6.6500	+7.258%	2	142	+34.135%
2026-05-01	5.7500	6.2000	5.7500	6.2000	+10.714%	4	147	+43.871%
2026-04-29	5.3000	5.6000	5.3000	5.6000	-5.724%	11	147	+59.286%
2026-04-27	5.7000	6.5000	5.4600	5.9400	+29.130%	10	148	+50.168%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+16.162%	1	142	+93.913%
2026-04-23	4.7500	4.7500	3.9600	3.9600	-39.077%	4	141	+125.253%
2026-04-22	6.5700	6.5700	6.5000	6.5000	+5.691%	16	138	+37.231%
2026-04-21	6.8000	6.8000	6.1500	6.1500	+6.957%	115	122	+45.041%
2026-04-20	5.7500	5.7500	5.7000	5.7500	+17.347%	100	122	+55.130%
2026-04-17	6.5500	6.5500	4.9000	4.9000	+27.273%	9	47	+82.041%
2026-04-14	3.7500	3.8500	3.7500	3.8500	+10.000%	22	46	+131.688%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+22.807%	1	24	+154.857%
2026-04-09	2.9800	2.9800	2.8500	2.8500	-18.571%	4	23	+212.982%
2026-04-08	3.8500	3.8500	3.5000	3.5000	-20.814%	4	20	+154.857%
2026-04-02	4.7000	4.7000	4.4200	4.4200	-21.492%	21	25	+101.810%
2026-04-01	5.6300	5.6300	5.6300	5.6300	+19.787%	3	25	+58.437%
2026-03-30	4.7000	4.7000	4.7000	4.7000	-6.188%	1	22	+89.787%
2026-03-24	5.1500	5.1500	5.0100	5.0100	-22.923%	22	22	+78.044%
2026-03-18	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+37.231%