Dark

CRM20270617C280
CRM Jun 17 2027 280.00 Call (CRM270617C00280000)
option OPRA

EOD

Sep 29, 2026

18.00-10.670%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.3400	19.3400	18.0000	18.0000	-10.670%	2	1,076	0.000%
2026-09-28	17.5000	20.1500	17.5000	20.1500	-7.780%	2	1,076	-10.670%
2026-09-25	23.2000	23.2500	21.8500	21.8500	-12.460%	12	1,076	-17.620%
2026-09-24	24.9600	24.9600	24.9600	24.9600	+4.261%	3	1,069	-27.885%
2026-09-23	24.6500	24.6500	23.9400	23.9400	+11.090%	4	1,066	-24.812%
2026-09-22	24.0000	24.0000	20.9400	21.5500	-7.511%	5	1,064	-16.473%
2026-09-21	24.6500	24.8500	23.3000	23.3000	-3.440%	7	1,060	-22.747%
2026-09-18	24.3000	25.1500	24.1300	24.1300	-10.464%	100	1,059	-25.404%
2026-09-17	26.1000	27.6000	26.1000	26.9500	-12.642%	29	1,089	-33.210%
2026-09-16	31.7500	31.7500	30.7500	30.8500	-7.078%	50	1,085	-41.653%
2026-09-15	35.7500	35.7500	33.2000	33.2000	-4.871%	2	1,085	-45.783%
2026-09-14	33.1000	34.9200	31.4000	34.9000	+18.910%	4	1,084	-48.424%
2026-09-11	28.8500	29.3500	28.8500	29.3500	+7.904%	3	1,083	-38.671%
2026-09-10	28.4500	28.4500	26.4500	27.2000	-8.969%	57	1,082	-33.824%
2026-09-08	28.6700	30.4000	28.0300	29.8800	-17.115%	50	1,043	-39.759%
2026-09-04	36.0500	36.0500	36.0500	36.0500	-6.606%	1	1,017	-50.069%
2026-09-03	39.1200	39.1200	37.5000	38.6000	+16.793%	5	1,017	-53.368%
2026-09-02	33.0500	33.0500	33.0500	33.0500	-2.651%	8	1,017	-45.537%
2026-09-01	34.6000	34.6000	33.9500	33.9500	-4.366%	9	1,016	-46.981%
2026-08-31	35.8100	36.6500	35.5000	35.5000	+3.650%	13	1,017	-49.296%
2026-08-28	34.8500	37.3500	34.2500	34.2500	+8.078%	242	1,015	-47.445%
2026-08-27	23.6600	32.0000	23.6600	31.6900	+145.659%	45	932	-43.200%
2026-08-26	12.6000	12.9000	12.6000	12.9000	-21.245%	3	924	+39.535%
2026-08-24	16.3800	16.3800	16.3800	16.3800	+2.632%	150	921	+9.890%
2026-08-21	15.9600	15.9600	15.9600	15.9600	+9.016%	1	921	+12.782%
2026-08-20	14.6400	14.6400	14.6400	14.6400	-1.745%	1	920	+22.951%
2026-08-19	14.0000	14.9000	14.0000	14.9000	+19.200%	2	921	+20.805%
2026-08-14	12.5000	12.5000	12.5000	12.5000	-3.846%	1	921	+44.000%
2026-08-13	12.1400	14.0000	10.9900	13.0000	0.000%	38	922	+38.462%
2026-08-10	12.5500	13.0000	12.5500	13.0000	+9.705%	5	920	+38.462%
2026-08-07	11.8500	11.8500	11.8500	11.8500	+11.582%	1	916	+51.899%
2026-08-06	10.6300	10.6300	10.6200	10.6200	-14.699%	6	915	+69.492%
2026-08-05	12.0500	12.4500	12.0500	12.4500	+4.622%	26	921	+44.578%
2026-08-04	11.3300	11.9000	11.3300	11.9000	+1.277%	8	921	+51.261%
2026-08-03	11.7500	11.7500	11.7500	11.7500	-1.426%	1	915	+53.191%
2026-07-29	11.5000	11.9200	11.5000	11.9200	+10.370%	3	915	+51.007%
2026-07-28	10.4000	10.8000	10.4000	10.8000	+101.869%	4	915	+66.667%
2026-07-23	5.8400	5.8400	5.3500	5.3500	-22.012%	5	914	+236.449%
2026-07-22	7.3500	7.3500	6.8600	6.8600	-18.527%	3	914	+162.391%
2026-07-20	8.2600	8.4200	7.7700	8.4200	+23.824%	153	913	+113.777%
2026-07-13	6.8000	6.8000	6.8000	6.8000	+10.211%	10	762	+164.706%
2026-07-10	6.3000	6.3000	6.1700	6.1700	-10.189%	14	772	+191.734%
2026-07-08	6.8700	6.8700	6.8700	6.8700	-5.890%	1	774	+162.009%
2026-07-02	7.3000	7.3000	7.3000	7.3000	+33.945%	1	774	+146.575%
2026-06-30	5.4500	5.4500	5.4500	5.4500	-13.492%	1	774	+230.275%
2026-06-29	6.3000	6.3000	6.3000	6.3000	+3.618%	2	773	+185.714%
2026-06-26	6.0800	6.0800	6.0800	6.0800	+14.717%	1	772	+196.053%
2026-06-25	5.3000	5.3000	5.3000	5.3000	-13.821%	1	773	+239.623%
2026-06-23	6.1500	6.1500	6.1500	6.1500	+11.818%	2	772	+192.683%
2026-06-22	6.0000	6.0000	5.5000	5.5000	-12.975%	3	770	+227.273%
2026-06-18	6.0000	6.3900	6.0000	6.3200	-14.595%	4	766	+184.810%
2026-06-17	7.6000	7.6000	7.4000	7.4000	-16.854%	5	766	+143.243%
2026-06-15	9.3600	9.3600	8.9000	8.9000	+0.679%	8	766	+102.247%
2026-06-11	8.8400	8.8400	8.8400	8.8400	-8.866%	1	766	+103.620%
2026-06-10	9.7000	9.7000	9.7000	9.7000	-17.094%	1	765	+85.567%
2026-06-09	11.7000	11.7000	11.7000	11.7000	-9.302%	2	765	+53.846%
2026-06-08	12.8400	13.1500	12.6300	12.9000	-11.034%	105	765	+39.535%
2026-06-05	14.4500	14.5000	14.4500	14.5000	-9.375%	7	661	+24.138%
2026-06-04	16.0000	16.0000	16.0000	16.0000	+8.696%	14	654	+12.500%
2026-06-03	14.7200	14.7200	14.7200	14.7200	-14.169%	4	654	+22.283%
2026-06-02	17.9300	17.9300	17.1500	17.1500	-23.778%	2	654	+4.956%
2026-06-01	18.1900	22.5000	18.1900	22.5000	+73.745%	65	655	-20.000%
2026-05-29	12.9500	12.9500	12.9500	12.9500	+19.575%	1	641	+38.996%
2026-05-28	10.7500	10.8300	9.4500	10.8300	+1.215%	80	641	+66.205%
2026-05-27	10.7000	10.7000	10.7000	10.7000	-10.460%	1	565	+68.224%
2026-05-26	12.0500	12.0600	11.9000	11.9500	+1.271%	211	565	+50.628%
2026-05-22	11.5500	11.8000	11.5500	11.8000	+9.259%	14	544	+52.542%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-4.425%	2	544	+66.667%
2026-05-18	10.5000	11.9000	10.5000	11.3000	+7.619%	30	544	+59.292%
2026-05-15	10.5000	10.5000	10.5000	10.5000	+25.000%	2	561	+71.429%
2026-05-14	8.8000	8.8000	8.4000	8.4000	+10.526%	4	561	+114.286%
2026-05-13	7.5500	7.6000	7.5500	7.6000	-11.628%	10	562	+136.842%
2026-05-12	8.6000	8.6000	8.6000	8.6000	-18.095%	4	562	+109.302%
2026-05-08	10.4000	10.5000	10.4000	10.5000	-14.980%	2	562	+71.429%
2026-05-07	12.3500	12.3500	12.3500	12.3500	+17.956%	1	562	+45.749%
2026-05-06	11.1000	11.1000	10.0700	10.4700	-13.827%	17	561	+71.920%
2026-05-05	11.6000	12.1500	11.6000	12.1500	-1.220%	4	553	+48.148%
2026-05-04	12.3500	12.4000	12.3000	12.3000	+16.038%	14	549	+46.341%
2026-05-01	10.6000	10.6000	10.6000	10.6000	+15.847%	2	539	+69.811%
2026-04-30	9.1500	9.5500	9.1500	9.1500	-23.431%	33	539	+96.721%
2026-04-28	11.9500	11.9500	11.9500	11.9500	+10.648%	1	536	+50.628%
2026-04-27	10.8000	10.8000	10.8000	10.8000	+17.391%	4	535	+66.667%
2026-04-24	9.2000	9.2000	9.2000	9.2000	+13.580%	2	531	+95.652%
2026-04-23	9.2500	9.2500	8.1000	8.1000	-33.058%	36	529	+122.222%
2026-04-22	12.1000	12.1000	12.1000	12.1000	+2.110%	2	499	+48.760%
2026-04-21	12.4500	12.4500	11.8500	11.8500	+15.049%	2	498	+51.899%
2026-04-20	9.8700	10.3000	9.8700	10.3000	+9.226%	12	498	+74.757%
2026-04-17	9.4300	9.4300	9.4300	9.4300	+15.848%	2	496	+90.880%
2026-04-15	8.1400	8.1400	8.1400	8.1400	+4.762%	3	494	+121.130%
2026-04-14	7.9000	7.9000	7.7700	7.7700	+7.917%	15	491	+131.660%
2026-04-13	7.2000	7.2000	7.2000	7.2000	+24.138%	2	479	+150.000%
2026-04-10	6.2500	6.2500	5.8000	5.8000	-8.661%	111	479	+210.345%
2026-04-09	6.3500	6.3500	6.3500	6.3500	-30.220%	5	375	+183.465%
2026-04-08	8.7500	9.1500	8.7500	9.1000	-2.674%	22	375	+97.802%
2026-04-06	9.3500	9.3500	9.3500	9.3500	-7.426%	1	356	+92.513%
2026-04-01	10.1000	10.1500	10.1000	10.1000	-5.607%	22	355	+78.218%
2026-03-31	10.6500	10.8500	10.6500	10.7000	+11.458%	8	345	+68.224%
2026-03-30	9.6000	9.6000	9.6000	9.6000	+4.918%	1	338	+87.500%
2026-03-27	9.1500	9.1500	9.1500	9.1500	-8.040%	5	337	+96.721%
2026-03-26	9.5300	10.3500	9.5300	9.9500	+5.739%	20	332	+80.905%
2026-03-25	9.4000	9.4100	9.2000	9.4100	-6.368%	10	326	+91.286%
2026-03-24	10.5000	10.5000	9.9000	10.0500	-8.636%	3	326	+79.104%
2026-03-23	12.5600	12.5600	11.0000	11.0000	-14.397%	2	324	+63.636%
2026-03-19	12.8500	12.8500	12.8500	12.8500	+7.083%	1	325	+40.078%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-3.226%	1	325	+50.000%
2026-03-17	12.4000	12.4000	12.4000	12.4000	-1.587%	2	324	+45.161%
2026-03-13	13.9500	13.9500	12.6000	12.6000	-3.670%	5	322	+42.857%
2026-03-11	13.5000	13.5000	13.0800	13.0800	-12.097%	7	319	+37.615%
2026-03-10	14.0000	15.3600	14.0000	14.8800	-8.712%	171	314	+20.968%
2026-03-09	16.3000	16.3000	16.3000	16.3000	-11.892%	2	194	+10.429%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+16.352%	1	196	-2.703%
2026-03-04	15.9000	15.9000	15.9000	15.9000	-0.313%	1	195	+13.208%
2026-02-27	15.9500	15.9500	15.9500	15.9500	-4.662%	1	194	+12.853%
2026-02-26	16.7300	16.7300	16.7300	16.7300	+4.563%	1	194	+7.591%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+9.966%	1	194	+12.500%
2026-02-24	14.6000	14.6000	14.5500	14.5500	+13.230%	2	194	+23.711%
2026-02-23	12.4700	12.8500	11.8000	12.8500	-11.684%	19	194	+40.078%
2026-02-19	14.4700	14.6000	14.3500	14.5500	-1.155%	100	203	+23.711%
2026-02-18	14.3700	14.7200	14.3700	14.7200	+5.218%	22	120	+22.283%
2026-02-17	13.7900	13.9900	13.7900	13.9900	-12.563%	2	120	+28.663%
2026-02-13	16.0000	16.0000	16.0000	16.0000	+18.959%	1	120	+12.500%
2026-02-12	13.4500	13.4500	13.4500	13.4500	-0.738%	1	120	+33.829%
2026-02-11	13.9500	13.9500	13.5500	13.5500	-13.419%	9	121	+32.841%
2026-02-09	15.1500	15.7500	14.3800	15.6500	+11.786%	7	120	+15.016%
2026-02-06	14.4000	14.4000	14.0000	14.0000	-5.405%	2	115	+28.571%
2026-02-05	16.3000	16.3000	14.7000	14.8000	-18.006%	4	113	+21.622%
2026-02-04	16.6000	18.0500	16.6000	18.0500	+13.522%	7	110	-0.277%
2026-02-03	17.0000	17.2000	15.8500	15.9000	-24.716%	39	106	+13.208%
2026-02-02	21.1200	21.1200	21.1200	21.1200	+8.978%	1	92	-14.773%
2026-01-29	21.9500	21.9500	19.3800	19.3800	-28.222%	7	91	-7.121%
2026-01-26	26.3600	27.0000	26.3600	27.0000	+15.385%	6	84	-33.333%
2026-01-21	23.2000	23.4000	23.0500	23.4000	-46.207%	8	84	-23.077%
2026-01-07	43.5000	43.5000	43.5000	43.5000	-2.902%	3	81	-58.621%
2025-12-29	44.8000	44.8000	44.8000	44.8000	+4.065%	2	81	-59.821%
2025-12-23	43.0500	43.0500	43.0500	43.0500	+6.903%	2	82	-58.188%
2025-12-18	41.5800	41.5800	40.2700	40.2700	-2.494%	2	81	-55.302%
2025-12-17	41.3000	41.3000	41.3000	41.3000	+3.509%	2	81	-56.416%
2025-12-15	40.0000	40.0000	39.9000	39.9000	-10.498%	3	83	-54.887%
2025-12-09	44.5700	44.5800	44.5700	44.5800	+3.075%	2	83	-59.623%
2025-12-08	45.0000	45.0000	43.0000	43.2500	-3.782%	9	84	-58.382%
2025-12-05	44.2500	44.9500	44.2500	44.9500	+38.564%	6	77	-59.956%
2025-12-01	32.4900	32.4900	32.4400	32.4400	+1.217%	6	78	-44.513%
2025-11-19	32.0500	32.0500	32.0500	32.0500	-11.684%	3	72	-43.838%
2025-11-07	36.2900	36.2900	36.2900	36.2900	-16.670%	2	75	-50.400%
2025-11-04	43.7000	43.7000	43.5500	43.5500	+5.832%	2	75	-58.668%
2025-10-29	41.1500	41.1500	41.1500	41.1500	-5.293%	1	74	-56.258%
2025-10-23	43.4500	43.4500	43.4500	43.4500	-3.680%	2	75	-58.573%
2025-10-22	45.1100	45.1100	45.1100	45.1100	+4.180%	1	73	-60.098%
2025-10-20	43.2000	43.7000	43.2000	43.3000	+11.742%	5	74	-58.430%
2025-10-17	39.1700	39.1700	38.7500	38.7500	-6.288%	2	75	-53.548%
2025-10-16	44.7800	44.7800	41.3500	41.3500	+16.152%	4	75	-56.469%
2025-10-15	35.6000	35.6000	35.6000	35.6000	-7.772%	10	74	-49.438%
2025-10-13	38.6000	38.6000	38.6000	38.6000	-3.088%	1	84	-53.368%
2025-10-10	39.8300	39.8300	39.8300	39.8300	+4.131%	1	83	-54.808%
2025-10-09	37.5000	38.2500	37.5000	38.2500	+8.511%	2	83	-52.941%
2025-10-08	33.7400	35.3500	33.7400	35.2500	+0.571%	7	83	-48.936%
2025-10-07	35.0500	35.0500	35.0500	35.0500	-12.155%	1	86	-48.645%
2025-10-06	39.9000	39.9000	39.9000	39.9000	+16.837%	1	86	-54.887%
2025-10-03	35.0000	35.0000	34.1500	34.1500	+4.916%	2	86	-47.291%
2025-10-02	32.8200	32.8500	32.5500	32.5500	+0.930%	3	85	-44.700%
2025-10-01	32.2500	32.2500	32.2500	32.2500	-3.153%	2	84	-44.186%
2025-09-30	33.8600	34.1400	33.3000	33.3000	-7.474%	3	82	-45.946%
2025-09-29	35.9900	35.9900	35.9900	35.9900	+1.955%	1	81	-49.986%
2025-09-26	35.2500	35.3000	35.2500	35.3000	-2.755%	2	81	-49.008%
2025-09-24	35.9500	36.3000	35.7200	36.3000	+1.681%	5	79	-50.413%
2025-09-23	36.3800	36.3800	35.7000	35.7000	-4.800%	2	80	-49.580%
2025-09-22	37.1500	37.5000	37.1500	37.5000	+4.312%	4	78	-52.000%
2025-09-18	35.8000	35.9500	35.4200	35.9500	+9.604%	3	76	-49.930%
2025-09-17	32.6000	32.8000	32.6000	32.8000	+0.923%	2	75	-45.122%
2025-09-15	32.3200	32.5000	32.3200	32.5000	-2.695%	2	74	-44.615%
2025-09-12	33.4000	33.4000	33.4000	33.4000	-9.730%	1	74	-46.108%
2025-09-08	37.5500	37.5500	37.0000	37.0000	+25.212%	4	73	-51.351%
2025-09-04	30.8500	30.8500	29.5500	29.5500	-25.623%	2	71	-39.086%
2025-09-03	39.3000	39.8000	39.3000	39.7300	+2.003%	4	72	-54.694%
2025-09-02	38.9500	38.9500	38.9500	38.9500	-7.173%	1	70	-53.787%
2025-08-29	41.9600	41.9600	41.9600	41.9600	+5.693%	2	67	-57.102%
2025-08-28	39.7000	39.7000	39.7000	39.7000	+7.297%	1	67	-54.660%
2025-08-27	36.9800	37.0000	36.9800	37.0000	+0.407%	2	66	-51.351%
2025-08-20	36.8500	36.8500	36.8500	36.8500	+3.803%	1	65	-51.153%
2025-08-18	35.5000	35.5000	35.5000	35.5000	-0.699%	1	66	-49.296%
2025-08-15	35.7000	35.7500	35.7000	35.7500	+16.260%	2	67	-49.650%
2025-08-13	30.7500	30.7500	30.7500	30.7500	+4.237%	1	66	-41.463%
2025-08-12	29.5000	29.5000	29.5000	29.5000	-18.621%	1	66	-38.983%
2025-08-07	36.2500	36.2500	36.2500	36.2500	-5.722%	1	65	-50.345%
2025-08-05	38.4500	38.4500	38.4500	38.4500	-5.644%	1	66	-53.186%
2025-08-04	40.7500	40.7500	40.7500	40.7500	-18.500%	1	65	-55.828%
2025-07-23	50.2300	50.2300	50.0000	50.0000	+5.042%	2	64	-64.000%
2025-07-18	46.1500	47.6000	46.1500	47.6000	+1.169%	3	66	-62.185%
2025-07-14	47.0000	47.0500	47.0000	47.0500	-0.947%	3	63	-61.743%
2025-07-11	47.5000	47.5000	47.5000	47.5000	-11.874%	1	60	-62.105%
2025-07-09	53.9000	53.9000	53.9000	53.9000	-2.479%	3	59	-66.605%
2025-07-07	54.9900	55.2700	54.9900	55.2700	-2.694%	6	56	-67.433%
2025-07-03	56.8000	56.8000	56.8000	56.8000	+8.294%	3	53	-68.310%
2025-07-02	52.2500	52.4500	52.2500	52.4500	-4.982%	4	53	-65.682%
2025-07-01	56.1500	56.1500	55.2000	55.2000	-3.916%	9	52	-67.391%
2025-06-30	57.4500	57.4500	57.4500	57.4500	+1.502%	1	48	-68.668%
2025-06-27	56.6000	56.6000	56.6000	56.6000	+12.124%	1	47	-68.198%
2025-06-23	50.4500	50.4800	50.4500	50.4800	-0.532%	2	46	-64.342%
2025-06-13	50.8000	50.8000	50.7500	50.7500	-10.746%	20	46	-64.532%
2025-06-10	56.8600	56.8600	56.8600	56.8600	-1.881%	2	40	-68.343%
2025-06-09	57.9500	57.9500	57.9500	57.9500	-1.412%	2	41	-68.939%
2025-06-06	58.1000	58.7800	58.1000	58.7800	+9.664%	4	43	-69.377%
2025-05-30	53.6000	53.6000	53.6000	53.6000	-2.863%	2	41	-66.418%
2025-05-29	51.0000	55.1800	51.0000	55.1800	-10.755%	12	41	-67.379%
2025-05-28	61.8300	61.8300	61.8300	61.8300	-3.360%	5	40	-70.888%
2025-05-27	61.9500	63.9800	61.9500	63.9800	-12.596%	3	36	-71.866%
2025-05-16	73.2000	73.2000	73.2000	73.2000	+6.241%	2	35	-75.410%
2025-05-12	69.3800	69.3800	68.9000	68.9000	+10.772%	2	35	-73.875%
2025-05-09	67.8400	67.8400	62.2000	62.2000	-8.015%	6	34	-71.061%
2025-05-08	68.5000	68.5000	67.6200	67.6200	+13.973%	2	31	-73.381%
2025-05-01	59.3300	59.3300	59.3300	59.3300	+4.326%	1	32	-69.661%
2025-04-28	56.8700	56.8700	56.8700	56.8700	+1.772%	1	32	-68.349%
2025-04-24	53.8600	56.1700	53.8600	55.8800	+11.492%	62	32	-67.788%
2025-04-23	50.6500	50.6500	50.1200	50.1200	+8.017%	33	30	-64.086%
2025-04-17	46.4300	46.4300	46.4000	46.4000	-11.585%	7	2	-61.207%
2025-04-11	53.8500	53.8500	52.4800	52.4800	-4.790%	6	2	-65.701%
2025-04-10	55.1200	55.1200	55.1200	55.1200	0.000%	1	1	-67.344%