Dark

CRM20270319C270
CRM Mar 19 2027 270.00 Call (CRM270319C00270000)
option OPRA

EOD

Sep 29, 2026

14.55-7.088%(-1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5500	14.5500	14.5500	14.5500	-7.088%	1	728	0.000%
2026-09-28	14.9800	15.6600	14.1000	15.6600	-8.152%	9	728	-7.088%
2026-09-25	17.9500	17.9500	17.0000	17.0500	-12.474%	13	722	-14.663%
2026-09-24	20.0500	20.1000	19.4800	19.4800	-0.051%	8	713	-25.308%
2026-09-23	19.6000	19.8800	19.0000	19.4900	+19.571%	33	707	-25.346%
2026-09-22	17.7000	17.7000	16.3000	16.3000	-13.984%	7	681	-10.736%
2026-09-21	19.3000	19.9500	18.8000	18.9500	-0.263%	21	679	-23.219%
2026-09-18	22.1300	22.1300	19.0000	19.0000	-16.667%	7	670	-23.421%
2026-09-17	22.0000	23.0500	21.8000	22.8000	-13.636%	22	667	-36.184%
2026-09-16	26.3500	26.4000	25.3000	26.4000	-15.789%	13	664	-44.886%
2026-09-15	30.3000	31.5000	28.5500	31.3500	+2.787%	8	659	-53.589%
2026-09-14	29.2000	30.8000	29.2000	30.5000	+24.490%	43	653	-52.295%
2026-09-11	25.0000	25.0000	24.5000	24.5000	+10.360%	23	657	-40.612%
2026-09-10	24.0100	24.0100	22.2000	22.2000	-3.268%	22	676	-34.459%
2026-09-09	24.8500	24.8500	22.9500	22.9500	-6.135%	11	658	-36.601%
2026-09-08	25.5000	26.0000	24.2500	24.4500	-21.408%	321	650	-40.491%
2026-09-04	31.5000	31.5000	29.6800	31.1100	-9.247%	11	350	-53.230%
2026-09-03	33.7000	34.2800	33.7000	34.2800	+20.070%	8	350	-57.555%
2026-09-02	27.6500	28.5500	27.6500	28.5500	-2.526%	3	350	-49.037%
2026-09-01	29.2900	29.2900	29.2900	29.2900	-9.037%	3	350	-50.324%
2026-08-31	30.6700	32.2300	30.4000	32.2000	+0.625%	31	347	-54.814%
2026-08-28	29.8500	34.8900	29.8500	32.0000	+14.490%	78	360	-54.531%
2026-08-27	17.6700	27.9500	17.6700	27.9500	+194.211%	101	367	-47.943%
2026-08-26	9.5000	9.5000	9.5000	9.5000	-19.492%	1	355	+53.158%
2026-08-24	11.9000	11.9000	11.6000	11.8000	+7.273%	3	355	+23.305%
2026-08-20	10.4000	11.0000	10.4000	11.0000	-0.901%	3	354	+32.273%
2026-08-19	10.9000	11.3100	10.8000	11.1000	+25.424%	12	353	+31.081%
2026-08-18	8.4000	8.8500	8.4000	8.8500	+24.648%	2	349	+64.407%
2026-08-17	7.6000	7.6000	7.1000	7.1000	-26.804%	3	350	+104.930%
2026-08-14	9.3000	9.7000	9.2500	9.7000	-7.619%	20	349	+50.000%
2026-08-13	10.5000	10.5000	10.5000	10.5000	+31.250%	1	342	+38.571%
2026-08-12	7.8000	8.0000	7.8000	8.0000	-12.184%	3	343	+81.875%
2026-08-11	9.5700	10.0500	9.1100	9.1100	-5.596%	21	345	+59.715%
2026-08-10	9.6500	9.6500	9.6500	9.6500	+18.405%	1	347	+50.777%
2026-08-07	8.5500	8.5500	8.1500	8.1500	-14.301%	6	347	+78.528%
2026-08-05	9.9300	9.9300	9.5100	9.5100	+16.687%	2	353	+52.997%
2026-08-04	8.1500	8.1500	8.1500	8.1500	+18.116%	10	353	+78.528%
2026-07-30	6.9000	6.9000	6.9000	6.9000	-21.143%	1	363	+110.870%
2026-07-29	8.7500	8.7500	8.7500	8.7500	+15.132%	1	364	+66.286%
2026-07-28	7.2100	7.6000	7.2100	7.6000	+90.000%	12	365	+91.447%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-13.978%	2	377	+263.750%
2026-07-22	4.6500	4.6500	4.6500	4.6500	-21.186%	1	375	+212.903%
2026-07-20	5.3500	5.9000	5.3500	5.9000	+5.357%	4	375	+146.610%
2026-07-17	5.6000	5.6000	5.6000	5.6000	+6.667%	3	375	+159.821%
2026-07-16	5.1000	5.2500	5.1000	5.2500	-2.778%	4	375	+177.143%
2026-07-13	5.6000	5.6000	5.4000	5.4000	+13.684%	14	375	+169.444%
2026-07-08	4.7500	4.7500	4.7500	4.7500	-5.000%	1	374	+206.316%
2026-07-02	4.9500	5.0000	4.9500	5.0000	-0.990%	100	431	+191.000%
2026-07-01	5.0500	5.0500	5.0500	5.0500	+15.826%	1	431	+188.119%
2026-06-29	4.3600	4.3600	4.3600	4.3600	+27.114%	10	430	+233.716%
2026-06-25	3.4300	3.4300	3.4300	3.4300	-17.943%	10	420	+324.198%
2026-06-23	4.2000	4.3000	4.1800	4.1800	+10.875%	13	410	+248.086%
2026-06-22	4.3000	4.3500	3.7700	3.7700	-14.318%	21	411	+285.942%
2026-06-18	4.2500	4.4500	4.2500	4.4000	-15.870%	6	404	+230.682%
2026-06-17	5.2300	5.2300	5.2300	5.2300	-0.191%	1	404	+178.203%
2026-06-16	5.2400	5.2400	5.2400	5.2400	-18.507%	3	404	+177.672%
2026-06-11	6.0000	6.4300	6.0000	6.4300	-14.267%	4	404	+126.283%
2026-06-10	7.5000	7.5000	7.5000	7.5000	-9.639%	1	405	+94.000%
2026-06-09	9.2700	9.2700	8.3000	8.3000	-16.415%	11	405	+75.301%
2026-06-08	9.9300	9.9300	9.9300	9.9300	-12.511%	1	394	+46.526%
2026-06-05	11.5500	11.5500	11.3500	11.3500	-11.050%	16	394	+28.194%
2026-06-04	12.7600	12.7600	12.7600	12.7600	-2.222%	1	399	+14.028%
2026-06-03	13.1000	13.1000	12.9000	13.0500	-13.174%	30	399	+11.494%
2026-06-02	14.7000	15.0300	14.4500	15.0300	-26.215%	76	369	-3.194%
2026-06-01	17.0800	21.0000	17.0800	20.3700	+74.700%	156	306	-28.571%
2026-05-29	10.8500	12.1000	10.8500	11.6600	+45.750%	4	160	+24.786%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-6.323%	4	160	+81.875%
2026-05-27	8.5100	8.5400	8.5100	8.5400	-2.955%	100	164	+70.375%
2026-05-22	8.8000	8.8000	8.8000	8.8000	+8.241%	4	148	+65.341%
2026-05-21	8.1300	8.1300	8.1300	8.1300	-8.652%	1	148	+78.967%
2026-05-20	8.8000	8.9000	8.7000	8.9000	-7.292%	27	148	+63.483%
2026-05-18	9.0500	9.6000	9.0500	9.6000	+14.286%	19	115	+51.563%
2026-05-15	8.4000	8.4000	8.4000	8.4000	+43.590%	16	115	+73.214%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-15.217%	2	99	+148.718%
2026-05-12	7.4000	7.4000	6.9000	6.9000	-20.690%	4	100	+110.870%
2026-05-08	8.2500	8.7000	8.2300	8.7000	-13.000%	10	100	+67.241%
2026-05-07	10.2500	10.2500	10.0000	10.0000	+22.699%	3	100	+45.500%
2026-05-06	8.1500	8.1500	8.1500	8.1500	-15.544%	3	97	+78.528%
2026-05-05	9.7000	9.8000	9.5500	9.6500	-11.060%	42	97	+50.777%
2026-05-04	10.8500	10.8500	10.8500	10.8500	+20.556%	2	101	+34.101%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+21.622%	1	101	+61.667%
2026-04-30	7.4000	7.4000	7.4000	7.4000	-14.943%	2	101	+96.622%
2026-04-29	8.7000	8.7000	8.7000	8.7000	-4.918%	2	99	+67.241%
2026-04-28	9.2500	9.2500	8.8500	9.1500	+37.594%	5	97	+59.016%
2026-04-23	6.7900	6.7900	6.6500	6.6500	-31.934%	2	97	+118.797%
2026-04-22	9.7700	9.7700	9.7700	9.7700	+19.146%	1	96	+48.925%
2026-04-20	9.0000	9.0000	8.2000	8.2000	+13.573%	16	95	+77.439%
2026-04-16	7.2200	7.2200	7.2200	7.2200	+11.077%	10	84	+101.524%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+10.169%	1	76	+123.846%
2026-04-14	6.7800	6.7800	5.9000	5.9000	+22.917%	13	75	+146.610%
2026-04-10	4.8500	4.8500	4.8000	4.8000	-7.692%	5	75	+203.125%
2026-04-09	5.2000	5.2000	5.2000	5.2000	-9.722%	1	75	+179.808%
2026-04-08	6.2000	6.2000	5.7600	5.7600	-25.677%	85	74	+152.604%
2026-04-07	7.7500	7.7500	7.7500	7.7500	-6.061%	1	29	+87.742%
2026-04-02	8.2000	8.2500	8.2000	8.2500	-1.198%	5	24	+76.364%
2026-04-01	8.5000	8.7500	8.3500	8.3500	-6.180%	6	24	+74.251%
2026-03-31	8.9000	8.9000	8.9000	8.9000	+2.299%	1	20	+63.483%
2026-03-30	8.7000	8.7000	8.7000	8.7000	+0.928%	1	20	+67.241%
2026-03-26	8.6400	8.6400	8.6200	8.6200	+10.513%	2	20	+68.794%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-4.294%	1	20	+86.538%
2026-03-24	8.1700	8.1700	8.1500	8.1500	-22.749%	13	20	+78.528%
2026-03-23	11.0000	11.0000	10.5500	10.5500	0.000%	9	8	+37.915%