Dark

CRM20270617C270
CRM Jun 17 2027 270.00 Call (CRM270617C00270000)
option OPRA

EOD

Sep 29, 2026

21.85-4.793%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.8500	21.8500	21.8500	21.8500	-4.793%	1	836	0.000%
2026-09-28	19.6500	22.9500	19.6500	22.9500	-7.198%	4	836	-4.793%
2026-09-25	26.3500	26.3500	24.5000	24.7300	-10.722%	239	834	-11.646%
2026-09-24	27.0500	28.0500	27.0500	27.7000	+2.214%	5	639	-21.119%
2026-09-23	27.0000	28.0500	27.0000	27.1000	+13.674%	274	638	-19.373%
2026-09-22	25.5000	25.5000	22.9500	23.8400	-9.697%	11	486	-8.347%
2026-09-21	26.6500	26.6500	26.4000	26.4000	-0.490%	2	485	-17.235%
2026-09-18	27.2000	28.3000	26.5300	26.5300	-11.626%	12	483	-17.640%
2026-09-17	30.5000	30.8000	29.5000	30.0200	-11.706%	22	491	-27.215%
2026-09-16	35.4400	35.4400	34.0000	34.0000	-8.183%	13	490	-35.735%
2026-09-15	37.0300	37.0300	37.0300	37.0300	-5.076%	1	484	-40.994%
2026-09-14	36.3000	39.0100	36.3000	39.0100	+20.774%	7	484	-43.989%
2026-09-11	31.5000	33.5000	31.5000	32.3000	+7.667%	9	481	-32.353%
2026-09-10	30.4500	30.4500	30.0000	30.0000	-3.226%	6	483	-27.167%
2026-09-09	33.1300	33.1300	31.0000	31.0000	-5.286%	11	479	-29.516%
2026-09-08	32.0000	33.3000	32.0000	32.7300	-16.781%	6	473	-33.242%
2026-09-04	39.6500	39.6500	39.3300	39.3300	-8.535%	2	472	-44.444%
2026-09-03	43.3500	43.5100	42.1000	43.0000	+17.808%	25	472	-49.186%
2026-09-02	39.2300	39.2300	36.5000	36.5000	-3.567%	3	470	-40.137%
2026-09-01	37.8500	37.8500	37.8500	37.8500	-6.704%	2	468	-42.272%
2026-08-31	39.0700	40.5700	39.0700	40.5700	+4.832%	9	470	-46.142%
2026-08-28	38.9800	41.6400	38.7000	38.7000	+7.143%	61	467	-43.540%
2026-08-27	25.9200	36.1200	25.9200	36.1200	+122.277%	128	410	-39.507%
2026-08-25	16.2500	16.2500	16.2500	16.2500	-4.412%	1	446	+34.462%
2026-08-24	18.0500	18.0500	17.0000	17.0000	-4.762%	13	445	+28.529%
2026-08-21	17.9000	17.9000	17.8500	17.8500	+7.336%	2	443	+22.409%
2026-08-20	16.6300	16.6300	16.6300	16.6300	+0.788%	1	443	+31.389%
2026-08-19	16.3000	16.5000	16.3000	16.5000	+35.802%	6	443	+32.424%
2026-08-18	13.2600	13.2600	12.1500	12.1500	+3.846%	6	442	+79.835%
2026-08-17	11.7000	11.7000	11.7000	11.7000	-15.827%	1	438	+86.752%
2026-08-14	13.8500	13.9000	13.8500	13.9000	+0.216%	2	437	+57.194%
2026-08-13	13.8700	13.8700	13.8700	13.8700	-1.070%	2	436	+57.534%
2026-08-10	14.0200	14.0200	14.0200	14.0200	+2.336%	2	438	+55.849%
2026-08-07	13.4000	13.7000	13.4000	13.7000	+6.449%	107	438	+59.489%
2026-08-03	12.8000	12.8700	12.8000	12.8700	+16.471%	2	525	+69.775%
2026-07-31	11.0500	11.0500	11.0500	11.0500	-20.043%	1	524	+97.738%
2026-07-29	11.3500	13.8200	11.3500	13.8200	+21.228%	2	523	+58.104%
2026-07-28	11.0000	11.4000	11.0000	11.4000	+93.220%	2	523	+91.667%
2026-07-23	5.5900	5.9000	5.5900	5.9000	-33.559%	6	525	+270.339%
2026-07-21	8.8900	8.8900	8.8600	8.8800	-2.418%	19	525	+146.059%
2026-07-20	9.1000	9.1000	9.1000	9.1000	+4.598%	1	541	+140.110%
2026-07-17	8.7000	8.7000	8.7000	8.7000	+4.192%	41	541	+151.149%
2026-07-16	8.3500	8.3500	8.3500	8.3500	-5.006%	2	503	+161.677%
2026-07-13	7.7500	8.7900	7.7500	8.7900	+23.803%	9	503	+148.578%
2026-07-09	6.5500	7.1000	6.5500	7.1000	-7.792%	83	511	+207.746%
2026-07-08	7.5000	7.7000	7.5000	7.7000	-12.994%	68	553	+183.766%
2026-07-07	8.8500	8.8500	8.8500	8.8500	+9.259%	29	553	+146.893%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+2.532%	1	582	+169.753%
2026-07-01	7.9000	7.9000	7.9000	7.9000	+21.538%	1	582	+176.582%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-7.143%	1	582	+236.154%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-9.091%	9	582	+212.143%
2026-06-25	7.7000	7.7000	7.7000	7.7000	+10.000%	1	590	+183.766%
2026-06-24	7.0000	7.0000	7.0000	7.0000	+12.000%	4	589	+212.143%
2026-06-22	5.8900	6.2500	5.8900	6.2500	-9.682%	13	589	+249.600%
2026-06-18	6.6500	7.8000	5.3500	6.9200	-10.940%	88	520	+215.751%
2026-06-17	7.7200	7.8200	7.7200	7.7700	-10.173%	64	520	+181.210%
2026-06-16	9.4500	9.9100	8.6500	8.6500	-12.626%	60	520	+152.601%
2026-06-15	10.7000	10.7000	9.7500	9.9000	+4.762%	56	476	+120.707%
2026-06-12	9.4500	9.4500	9.4500	9.4500	-4.352%	5	449	+131.217%
2026-06-11	9.5000	9.8800	9.5000	9.8800	-15.700%	2	449	+121.154%
2026-06-10	11.6000	11.8000	11.6000	11.7200	-11.680%	83	450	+86.433%
2026-06-09	13.2700	13.2700	13.2700	13.2700	-5.214%	1	530	+64.657%
2026-06-08	14.6600	14.6600	14.0000	14.0000	-11.111%	13	530	+56.071%
2026-06-05	15.6500	15.7500	15.6500	15.7500	-2.174%	3	536	+38.730%
2026-06-04	16.2000	16.2000	15.6500	16.1000	-3.708%	21	535	+35.714%
2026-06-03	17.3100	17.9600	16.7200	16.7200	-18.598%	14	527	+30.682%
2026-06-02	19.5000	20.5400	19.5000	20.5400	-15.473%	4	534	+6.378%
2026-06-01	24.5200	24.5200	24.2400	24.3000	+56.371%	15	531	-10.082%
2026-05-29	12.5000	16.6000	12.5000	15.5400	+52.353%	18	528	+40.605%
2026-05-28	10.4400	10.4400	10.2000	10.2000	-19.622%	4	519	+114.216%
2026-05-27	12.8200	12.8200	12.0000	12.6900	-6.691%	137	518	+72.183%
2026-05-26	14.3500	14.3500	13.2300	13.6000	+2.256%	93	522	+60.662%
2026-05-22	13.3000	13.3000	13.3000	13.3000	+5.472%	1	439	+64.286%
2026-05-20	12.7500	12.9200	12.6100	12.6100	-13.925%	109	439	+73.275%
2026-05-19	14.6500	14.6500	14.6500	14.6500	+11.832%	1	229	+49.147%
2026-05-18	9.6500	13.6000	9.6500	13.1000	+15.929%	339	229	+66.794%
2026-05-15	11.3000	11.3000	11.3000	11.3000	+20.213%	1	229	+93.363%
2026-05-14	10.4500	10.4500	9.4000	9.4000	+8.671%	6	228	+132.447%
2026-05-13	8.6500	8.6500	8.6500	8.6500	-14.187%	4	225	+152.601%
2026-05-12	10.1200	10.1200	10.0800	10.0800	-17.377%	2	225	+116.766%
2026-05-08	11.5000	12.4000	11.5000	12.2000	-12.545%	11	225	+79.098%
2026-05-07	13.9500	13.9500	13.9500	13.9500	+4.887%	2	221	+56.631%
2026-05-05	13.3500	13.3500	13.3000	13.3000	-4.659%	9	223	+64.286%
2026-05-04	13.9500	13.9500	13.9500	13.9500	+8.560%	2	221	+56.631%
2026-05-01	12.8000	12.8500	12.8000	12.8500	+21.801%	2	223	+70.039%
2026-04-30	9.9000	10.5500	9.9000	10.5500	-11.270%	3	223	+107.109%
2026-04-28	11.8900	11.8900	11.8900	11.8900	-0.335%	1	223	+83.768%
2026-04-27	12.0500	12.0500	11.9300	11.9300	+10.259%	20	223	+83.152%
2026-04-24	10.4500	10.8200	10.4500	10.8200	+1.121%	5	213	+101.941%
2026-04-23	10.7000	10.7000	10.7000	10.7000	-22.744%	30	212	+104.206%
2026-04-22	13.8500	13.8500	13.8500	13.8500	-3.619%	3	182	+57.762%
2026-04-21	13.4000	14.3700	13.4000	14.3700	+16.356%	24	176	+52.053%
2026-04-20	12.3500	12.3500	12.3500	12.3500	+13.511%	1	176	+76.923%
2026-04-17	10.8800	10.8800	10.8800	10.8800	+9.899%	2	176	+100.827%
2026-04-16	9.9000	9.9000	9.9000	9.9000	+36.552%	1	174	+120.707%
2026-04-10	7.2500	7.2500	7.2500	7.2500	+0.555%	1	175	+201.379%
2026-04-09	7.3100	7.3100	7.2100	7.2100	-25.593%	2	175	+203.051%
2026-04-08	9.6900	9.6900	9.6900	9.6900	-21.729%	1	176	+125.490%
2026-03-31	12.5000	12.5000	12.3800	12.3800	+6.540%	2	175	+76.494%
2026-03-30	12.4500	12.4500	11.6200	11.6200	+10.142%	26	175	+88.038%
2026-03-27	10.5500	10.5500	10.5500	10.5500	-8.658%	24	200	+107.109%
2026-03-26	11.5500	11.5500	11.5500	11.5500	+5.479%	1	200	+89.177%
2026-03-25	11.2000	11.2000	10.9000	10.9500	-6.809%	5	201	+99.543%
2026-03-24	11.7500	11.7500	11.7500	11.7500	-14.731%	1	204	+85.957%
2026-03-23	14.2000	14.2000	13.7800	13.7800	-7.330%	3	205	+58.563%
2026-03-20	14.8700	14.8700	14.8700	14.8700	-0.867%	1	203	+46.940%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-3.226%	1	202	+45.667%
2026-03-16	15.6500	15.6500	15.4400	15.5000	+5.442%	27	201	+40.968%
2026-03-13	14.7000	14.7000	14.7000	14.7000	-2.000%	13	216	+48.639%
2026-03-11	15.0000	15.0000	15.0000	15.0000	-13.295%	3	203	+45.667%
2026-03-10	17.3000	17.3000	17.3000	17.3000	-16.019%	5	203	+26.301%
2026-03-05	20.6000	20.6000	20.6000	20.6000	+27.160%	1	199	+6.068%
2026-03-04	16.2000	16.2000	16.2000	16.2000	-10.249%	1	199	+34.877%
2026-03-03	18.0500	18.0500	18.0500	18.0500	-0.551%	3	198	+21.053%
2026-02-27	18.1500	18.1500	18.1500	18.1500	-2.156%	1	195	+20.386%
2026-02-26	18.7500	18.7500	18.5500	18.5500	+7.163%	5	194	+17.790%
2026-02-25	16.7800	17.3100	16.7800	17.3100	+24.532%	5	189	+26.228%
2026-02-23	13.8200	13.9000	13.2500	13.9000	-13.179%	28	189	+57.194%
2026-02-19	16.0100	16.0100	16.0100	16.0100	+1.975%	5	167	+36.477%
2026-02-17	15.7000	15.7000	15.7000	15.7000	+2.147%	8	170	+39.172%
2026-02-12	15.6000	15.6000	15.3700	15.3700	+1.586%	26	170	+42.160%
2026-02-11	15.5500	15.5500	14.4200	15.1300	-18.874%	14	171	+44.415%
2026-02-10	18.6500	18.6500	18.6500	18.6500	+6.999%	4	158	+17.158%
2026-02-09	17.4300	17.4300	17.4300	17.4300	+5.254%	1	158	+25.359%
2026-02-06	16.5600	16.5600	16.5600	16.5600	+0.364%	1	158	+31.944%
2026-02-05	16.5000	16.5000	16.5000	16.5000	-10.326%	1	157	+32.424%
2026-02-03	18.7300	18.7300	17.9400	18.4000	-24.124%	23	157	+18.750%
2026-02-02	24.2500	24.2500	24.2500	24.2500	-18.760%	1	135	-9.897%
2026-01-28	29.8500	29.8500	29.8500	29.8500	-12.206%	1	134	-26.801%
2026-01-14	34.0000	34.0000	34.0000	34.0000	-5.398%	3	135	-35.735%
2026-01-13	35.9300	35.9400	35.9300	35.9400	-21.887%	7	132	-39.204%
2026-01-09	43.4800	46.0100	43.4800	46.0100	-1.583%	2	129	-52.510%
2026-01-08	46.7500	46.7500	46.7500	46.7500	+10.913%	5	128	-53.262%
2026-01-02	41.9500	42.1500	41.9500	42.1500	-11.765%	2	125	-48.161%
2025-12-24	47.7700	47.7700	47.7700	47.7700	+3.735%	5	121	-54.260%
2025-12-22	46.0500	46.0500	46.0500	46.0500	+6.351%	1	120	-52.552%
2025-12-16	43.1500	43.3000	42.9500	43.3000	+0.698%	3	120	-49.538%
2025-12-15	43.0500	43.0500	43.0000	43.0000	-12.245%	5	121	-49.186%
2025-12-10	49.0000	49.0000	49.0000	49.0000	-0.649%	10	118	-55.408%
2025-12-05	49.3200	49.3200	49.3200	49.3200	+25.816%	3	118	-55.697%
2025-12-04	38.0000	39.2000	38.0000	39.2000	+17.015%	12	118	-44.260%
2025-11-26	33.4500	33.5000	33.3000	33.5000	+1.979%	4	120	-34.776%
2025-11-20	32.8500	32.8500	32.8500	32.8500	-1.940%	2	120	-33.486%
2025-11-19	33.7000	33.7000	33.4500	33.5000	-22.002%	3	122	-34.776%
2025-11-12	42.9500	42.9500	42.9500	42.9500	+14.594%	2	126	-49.127%
2025-11-06	41.8300	41.8300	37.4800	37.4800	-23.510%	5	126	-41.702%
2025-10-31	49.0000	49.0000	49.0000	49.0000	+8.287%	1	121	-55.408%
2025-10-29	45.2500	45.2500	45.2500	45.2500	-5.591%	1	121	-51.713%
2025-10-28	47.9300	47.9300	47.9300	47.9300	+1.979%	1	122	-54.413%
2025-10-23	47.0000	47.0000	47.0000	47.0000	-3.590%	1	122	-53.511%
2025-10-22	48.7500	48.7500	48.7500	48.7500	-9.806%	2	123	-55.179%
2025-10-21	52.0900	54.1000	52.0900	54.0500	+14.513%	15	123	-59.574%
2025-10-20	44.6000	47.2000	44.6000	47.2000	+13.462%	15	131	-53.708%
2025-10-17	42.8000	42.8000	41.6000	41.6000	-6.264%	6	131	-47.476%
2025-10-16	47.6500	49.5000	44.3800	44.3800	+2.376%	6	132	-50.766%
2025-10-14	43.5000	43.5000	43.3500	43.3500	+2.120%	2	131	-49.596%
2025-10-09	42.5000	42.5000	42.4500	42.4500	+8.762%	2	131	-48.528%
2025-10-08	36.8000	39.3700	36.8000	39.0300	+5.629%	6	131	-44.017%
2025-10-06	36.9500	36.9500	36.9500	36.9500	+1.791%	1	128	-40.866%
2025-10-02	36.3000	36.3000	36.3000	36.3000	+0.974%	1	129	-39.807%
2025-09-30	35.9500	35.9500	35.9500	35.9500	-9.056%	2	128	-39.221%
2025-09-24	39.3500	39.5300	39.3500	39.5300	+1.620%	2	126	-44.726%
2025-09-19	38.0200	38.9000	38.0200	38.9000	+9.949%	2	125	-43.830%
2025-09-16	35.3800	35.3800	35.3800	35.3800	-1.586%	3	124	-38.242%
2025-09-15	35.9600	35.9600	35.9500	35.9500	-6.380%	2	121	-39.221%
2025-09-11	37.9700	38.4000	37.9700	38.4000	-8.244%	11	121	-43.099%
2025-09-09	42.3800	42.5000	41.8500	41.8500	-5.530%	3	125	-47.790%
2025-09-03	44.7000	44.7000	44.3000	44.3000	+2.665%	2	127	-50.677%
2025-09-02	43.1500	43.1500	43.1500	43.1500	-4.260%	5	125	-49.363%
2025-08-29	45.0700	45.0700	45.0700	45.0700	+10.276%	1	124	-51.520%
2025-08-27	40.8700	40.8700	40.8700	40.8700	+5.744%	1	124	-46.538%
2025-08-26	38.4000	38.6500	38.4000	38.6500	-5.153%	26	124	-43.467%
2025-08-25	40.7500	40.7500	40.7500	40.7500	+1.621%	25	106	-46.380%
2025-08-19	41.3500	41.3500	40.1000	40.1000	+0.957%	3	81	-45.511%
2025-08-18	38.0000	39.7200	38.0000	39.7200	+12.521%	4	83	-44.990%
2025-08-13	32.6000	35.3000	32.6000	35.3000	-3.815%	2	79	-38.102%
2025-08-07	36.7000	36.7000	36.7000	36.7000	-15.125%	1	77	-40.463%
2025-08-05	43.2400	43.2400	43.2400	43.2400	-0.689%	1	77	-49.468%
2025-08-01	43.5400	43.5400	43.5400	43.5400	-21.123%	1	77	-49.816%
2025-07-29	55.2000	55.2000	55.2000	55.2000	-0.880%	1	77	-60.417%
2025-07-28	55.1300	55.6900	55.1300	55.6900	-0.819%	2	78	-60.765%
2025-07-25	56.1500	56.1500	56.1500	56.1500	+3.217%	1	80	-61.086%
2025-07-23	54.4000	54.4000	54.4000	54.4000	+4.515%	1	79	-59.835%
2025-07-21	52.0500	52.0500	52.0500	52.0500	+4.728%	1	79	-58.021%
2025-07-15	49.6500	49.7500	49.6500	49.7000	-3.024%	4	79	-56.036%
2025-07-14	51.0000	51.3500	51.0000	51.2500	+1.687%	4	78	-57.366%
2025-07-11	50.4000	50.4000	50.4000	50.4000	-5.530%	1	77	-56.647%
2025-07-10	53.3500	53.3500	53.3500	53.3500	-13.252%	1	77	-59.044%
2025-07-08	61.5000	61.5000	61.5000	61.5000	+4.096%	1	76	-64.472%
2025-07-07	59.0500	59.1000	58.9200	59.0800	+4.566%	20	75	-63.016%
2025-07-02	55.3000	56.6500	55.3000	56.5000	-1.739%	27	66	-61.327%
2025-06-25	57.5000	57.5000	57.5000	57.5000	+8.573%	1	58	-62.000%
2025-06-13	52.9600	52.9600	52.9600	52.9600	-14.207%	2	57	-58.742%
2025-06-10	61.7300	61.7300	61.7300	61.7300	-2.295%	1	56	-64.604%
2025-06-09	63.1800	63.1800	63.1800	63.1800	+3.067%	1	56	-65.416%
2025-06-06	61.3000	61.3000	61.3000	61.3000	+7.923%	2	55	-64.356%
2025-06-03	56.8000	56.8000	56.8000	56.8000	+1.975%	1	54	-61.532%
2025-06-02	55.9400	55.9400	55.7000	55.7000	-4.884%	9	53	-60.772%
2025-05-30	58.5600	58.5600	58.5600	58.5600	-1.148%	2	44	-62.688%
2025-05-29	54.7500	59.2400	54.5000	59.2400	-11.582%	17	44	-63.116%
2025-05-28	66.3200	67.0000	66.3200	67.0000	+4.688%	2	34	-67.388%
2025-05-27	64.0000	64.0000	64.0000	64.0000	-15.344%	1	32	-65.859%
2025-05-12	73.8500	75.6000	73.5800	75.6000	+7.447%	6	31	-71.098%
2025-05-08	69.9700	70.3600	69.9700	70.3600	+4.237%	2	32	-68.945%
2025-05-07	67.5000	67.5000	67.5000	67.5000	+0.972%	1	30	-67.630%
2025-05-02	66.8500	66.8500	66.8500	66.8500	+4.047%	2	29	-67.315%
2025-05-01	64.5000	65.0000	64.2500	64.2500	+5.121%	27	28	-65.992%
2025-04-30	60.4200	61.1200	60.3100	61.1200	-0.016%	9	13	-64.251%
2025-04-28	61.1300	61.1300	61.1300	61.1300	-3.732%	1	6	-64.257%
2025-04-25	63.5000	63.5000	63.5000	63.5000	+4.269%	2	7	-65.591%
2025-04-24	59.2300	60.9000	58.8700	60.9000	+11.396%	4	6	-64.122%
2025-04-23	54.6700	54.6700	54.6700	54.6700	+24.989%	1	4	-60.033%
2025-04-21	43.7400	43.7400	43.7400	43.7400	-22.350%	1	4	-50.046%
2025-04-15	56.3300	56.3300	56.3300	56.3300	-1.297%	2	5	-61.211%
2025-04-14	57.0700	57.0700	57.0700	57.0700	-0.227%	1	4	-61.714%
2025-04-11	57.2000	57.2000	57.2000	57.2000	-0.140%	2	5	-61.801%
2025-04-10	57.2800	57.2800	57.2800	57.2800	-10.191%	1	4	-61.854%
2025-04-09	63.7800	63.7800	63.7800	63.7800	+18.993%	1	4	-65.742%
2025-04-08	53.6000	53.6000	53.6000	53.6000	+4.321%	2	3	-59.235%
2025-04-04	51.3800	51.3800	51.3800	51.3800	0.000%	2	1	-57.474%