Dark

CRM20270617C310
CRM Jun 17 2027 310.00 Call (CRM270617C00310000)
option OPRA

EOD

Sep 29, 2026

12.95-7.829%(-1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.9000	12.9500	12.9000	12.9500	-7.829%	3	1,935	0.000%
2026-09-28	14.0500	14.0500	14.0500	14.0500	-5.705%	1	1,935	-7.829%
2026-09-25	15.9500	16.0500	14.9000	14.9000	-12.865%	1,527	1,934	-13.087%
2026-09-24	17.1000	17.1000	17.1000	17.1000	+0.588%	3	1,266	-24.269%
2026-09-23	17.0000	17.0000	17.0000	17.0000	+1.614%	2	1,266	-23.824%
2026-09-18	17.2000	17.2000	16.7300	16.7300	-14.556%	3	1,268	-22.594%
2026-09-17	19.1100	19.5800	19.1100	19.5800	-26.113%	2	1,267	-33.861%
2026-09-15	26.5000	26.5000	26.4500	26.5000	+21.281%	3	1,269	-51.132%
2026-09-09	21.8500	21.8500	21.8500	21.8500	+4.048%	1	1,271	-40.732%
2026-09-08	21.0000	21.0000	21.0000	21.0000	-20.874%	1	1,270	-38.333%
2026-09-04	25.4000	26.5400	25.4000	26.5400	-5.887%	7	1,271	-51.206%
2026-09-03	28.4500	28.5000	27.9000	28.2000	+13.710%	20	1,271	-54.078%
2026-09-02	23.2500	24.8000	23.2500	24.8000	-0.800%	6	1,270	-47.782%
2026-09-01	25.4300	25.4300	25.0000	25.0000	-3.251%	2	1,270	-48.200%
2026-08-31	26.2400	26.8600	25.7500	25.8400	-0.424%	16	1,271	-49.884%
2026-08-28	25.0000	28.2000	25.0000	25.9500	+7.231%	209	1,293	-50.096%
2026-08-27	19.7500	24.3100	19.7500	24.2000	+133.816%	28	1,111	-46.488%
2026-08-25	10.3500	10.3500	10.3500	10.3500	-4.078%	1	1,094	+25.121%
2026-08-24	10.7900	10.7900	10.7900	10.7900	+14.544%	1	1,094	+20.019%
2026-08-13	7.5600	9.4200	7.5600	9.4200	+12.950%	29	1,093	+37.473%
2026-08-07	8.3000	8.3400	8.1900	8.3400	+12.703%	50	1,072	+55.276%
2026-07-29	7.4000	7.4000	7.4000	7.4000	+4.079%	25	1,069	+75.000%
2026-07-28	7.3200	7.3200	7.1100	7.1100	+75.556%	36	1,069	+82.138%
2026-07-27	5.0000	5.0000	4.0500	4.0500	-12.716%	2	1,104	+219.753%
2026-07-24	4.8200	4.8200	4.4500	4.6400	-9.903%	14	1,103	+179.095%
2026-07-22	5.2000	5.2000	5.1500	5.1500	-13.735%	6	1,102	+151.456%
2026-07-20	5.9700	5.9700	5.9700	5.9700	+13.068%	1	1,101	+116.918%
2026-07-17	5.2800	5.2800	5.2800	5.2800	+7.099%	1	1,101	+145.265%
2026-07-15	4.3000	4.9300	4.3000	4.9300	-1.400%	3	1,101	+162.677%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+5.042%	2	1,099	+159.000%
2026-07-08	4.6900	4.7600	4.6900	4.7600	+9.931%	11	1,101	+172.059%
2026-06-30	4.3500	4.3500	4.3300	4.3300	+0.231%	25	1,100	+199.076%
2026-06-24	4.3200	4.3200	4.3200	4.3200	+5.109%	15	1,089	+199.769%
2026-06-23	4.1100	4.1100	4.1100	4.1100	-28.522%	1	1,081	+215.085%
2026-06-16	5.8500	5.8500	5.7500	5.7500	-11.810%	16	1,081	+125.217%
2026-06-11	6.4200	6.5200	6.4200	6.5200	-10.069%	15	1,082	+98.620%
2026-06-09	7.2500	7.2500	7.2500	7.2500	-22.127%	1	1,087	+78.621%
2026-06-08	9.3100	9.3100	9.3100	9.3100	-10.048%	1	1,087	+39.098%
2026-06-05	10.3500	10.3500	10.3500	10.3500	-4.167%	1	1,087	+25.121%
2026-06-04	12.6000	12.6500	10.8000	10.8000	-17.557%	7	1,086	+19.907%
2026-06-03	12.6000	13.1000	12.6000	13.1000	-24.058%	113	1,085	-1.145%
2026-06-01	15.8000	18.5500	14.7500	17.2500	+67.965%	117	1,011	-24.928%
2026-05-29	10.0500	10.5000	10.0500	10.2700	+20.117%	23	903	+26.095%
2026-05-26	8.2000	8.5500	8.2000	8.5500	+6.875%	2	916	+51.462%
2026-05-18	7.9500	8.0000	7.9500	8.0000	+18.694%	6	916	+61.875%
2026-05-14	6.7400	6.7400	6.7400	6.7400	+0.298%	5	915	+92.136%
2026-05-12	6.7200	6.7200	6.7200	6.7200	-11.579%	5	910	+92.708%
2026-05-08	7.6000	7.6000	7.6000	7.6000	+5.409%	10	910	+70.395%
2026-04-27	7.2100	7.2100	7.2100	7.2100	+28.750%	16	910	+79.612%
2026-04-23	6.0400	6.0400	5.6000	5.6000	-28.571%	11	918	+131.250%
2026-04-21	7.7000	7.8400	7.7000	7.8400	+9.650%	4	920	+65.179%
2026-04-17	7.1500	7.1500	7.1500	7.1500	+22.222%	1	920	+81.119%
2026-04-16	5.7500	5.9900	5.4000	5.8500	+26.078%	361	921	+121.368%
2026-04-13	4.7600	4.7600	4.4500	4.6400	+18.974%	75	783	+179.095%
2026-04-10	4.0000	4.0000	3.9000	3.9000	+0.257%	12	784	+232.051%
2026-04-09	3.8900	3.8900	3.8900	3.8900	-37.258%	2	781	+232.905%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-6.767%	2	783	+108.871%
2026-03-30	6.8000	6.8000	6.5000	6.6500	+11.204%	8	783	+94.737%
2026-03-27	6.3500	6.3500	5.9800	5.9800	+8.137%	5	781	+116.555%
2026-03-25	5.5300	5.5300	5.5300	5.5300	-8.292%	21	781	+134.177%
2026-03-24	6.7500	6.7500	6.0300	6.0300	-27.349%	4	781	+114.760%
2026-03-18	8.5500	8.5500	8.3000	8.3000	-2.353%	6	780	+56.024%
2026-03-13	8.5000	8.5000	8.5000	8.5000	-1.163%	1	780	+52.353%
2026-03-11	9.6700	9.8800	8.6000	8.6000	-16.505%	332	780	+50.581%
2026-03-10	9.8500	10.3000	9.6000	10.3000	-14.167%	546	510	+25.728%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+5.263%	1	234	+7.917%
2026-02-27	10.6800	11.4000	10.6800	11.4000	+0.974%	4	233	+13.596%
2026-02-25	11.2900	11.2900	11.2900	11.2900	+19.471%	1	237	+14.703%
2026-02-23	9.4500	9.4500	9.4500	9.4500	-5.500%	1	237	+37.037%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-14.015%	1	236	+29.500%
2026-02-13	11.4000	11.6300	11.4000	11.6300	+16.884%	13	234	+11.350%
2026-02-12	10.1500	10.1500	9.9500	9.9500	-14.739%	3	234	+30.151%
2026-02-10	11.6700	11.6700	11.6700	11.6700	+10.616%	2	236	+10.968%
2026-02-06	10.1500	10.5500	10.1500	10.5500	-7.537%	2	236	+22.749%
2026-02-03	11.4100	11.4100	11.4100	11.4100	-18.500%	1	236	+13.497%
2026-02-02	14.3000	14.3000	14.0000	14.0000	-6.853%	3	237	-7.500%
2026-01-29	15.0300	15.0300	15.0300	15.0300	-27.039%	10	236	-13.839%
2026-01-28	20.3300	20.6500	20.3300	20.6000	+2.488%	14	226	-37.136%
2026-01-27	19.6600	20.1500	19.5800	20.1000	+4.961%	33	212	-35.572%
2026-01-23	19.1600	19.1600	19.0500	19.1500	+12.317%	4	179	-32.376%
2026-01-21	16.9500	17.3500	16.7100	17.0500	-8.481%	33	180	-24.047%
2026-01-20	18.1200	18.6300	18.1200	18.6300	-3.969%	31	152	-30.488%
2026-01-16	19.2700	19.4000	18.8600	19.4000	-3.960%	34	89	-33.247%
2026-01-15	20.1500	20.2000	20.1500	20.2000	-11.752%	6	89	-35.891%
2026-01-14	22.8900	22.8900	22.8900	22.8900	-29.785%	14	94	-43.425%
2025-12-23	32.6000	32.6000	32.6000	32.6000	+9.396%	1	94	-60.276%
2025-12-15	29.8000	29.8000	29.8000	29.8000	-12.353%	1	93	-56.544%
2025-12-12	34.1500	34.1500	34.0000	34.0000	-1.592%	2	93	-61.912%
2025-12-11	34.4500	34.5500	34.4500	34.5500	+2.736%	2	92	-62.518%
2025-12-09	33.6300	33.6300	33.6300	33.6300	+1.295%	1	91	-61.493%
2025-12-08	35.1000	35.1000	32.8000	33.2000	-4.735%	12	90	-60.994%
2025-12-05	35.1500	35.1500	34.8500	34.8500	+33.781%	2	78	-62.841%
2025-12-03	26.1000	26.1000	26.0500	26.0500	+0.774%	2	77	-50.288%
2025-12-02	25.9000	26.1500	25.8500	25.8500	+3.607%	8	76	-49.903%
2025-12-01	24.9500	24.9500	24.9500	24.9500	-2.157%	1	72	-48.096%
2025-11-25	25.5000	25.5000	25.5000	25.5000	+10.390%	1	71	-49.216%
2025-11-24	23.1000	23.1000	23.1000	23.1000	-17.500%	1	70	-43.939%
2025-11-13	28.0000	28.0000	28.0000	28.0000	+2.752%	37	70	-53.750%
2025-11-07	27.2500	27.2500	27.2500	27.2500	+4.687%	1	72	-52.477%
2025-11-06	26.0000	26.7600	26.0000	26.0300	-23.102%	3	72	-50.250%
2025-11-04	34.1000	34.1000	33.8500	33.8500	+15.529%	2	70	-61.743%
2025-10-14	29.3000	29.3000	29.3000	29.3000	+3.901%	47	69	-55.802%
2025-10-10	28.2000	28.2000	28.2000	28.2000	-3.590%	1	22	-54.078%
2025-10-09	28.7400	29.2500	28.7400	29.2500	+8.213%	3	21	-55.726%
2025-10-08	25.9700	27.0300	25.9700	27.0300	-2.489%	3	20	-52.090%
2025-10-07	27.7200	27.7200	27.7200	27.7200	+9.739%	1	20	-53.283%
2025-10-03	25.2000	25.2600	25.2000	25.2600	+7.719%	2	20	-48.733%
2025-10-01	22.7500	23.4500	22.7500	23.4500	-2.292%	12	20	-44.776%
2025-09-30	24.0000	24.0000	24.0000	24.0000	-4.762%	1	14	-46.042%
2025-09-25	25.2000	25.2000	25.2000	25.2000	-5.013%	1	13	-48.611%
2025-09-24	26.3400	26.5300	26.3400	26.5300	+6.120%	2	12	-51.187%
2025-09-19	25.0000	25.0000	25.0000	25.0000	+8.319%	1	12	-48.200%
2025-09-16	22.9200	23.0800	22.9200	23.0800	-1.578%	2	11	-43.891%
2025-09-15	23.4100	23.4500	23.4100	23.4500	-4.442%	2	11	-44.776%
2025-09-12	24.4900	24.5400	24.4900	24.5400	-11.344%	2	11	-47.229%
2025-09-08	27.4800	27.6800	27.4800	27.6800	+11.388%	2	11	-53.215%
2025-09-04	24.0000	24.8500	24.0000	24.8500	-9.636%	3	10	-47.887%
2025-08-27	27.5000	27.5000	27.5000	27.5000	0.000%	2	9	-52.909%
2025-08-22	27.6500	27.6500	27.5000	27.5000	+0.548%	2	10	-52.909%
2025-08-20	27.5000	27.5000	27.3500	27.3500	+7.466%	2	12	-52.651%
2025-08-18	25.4500	25.4500	25.4500	25.4500	+1.394%	1	12	-49.116%
2025-08-15	25.0000	25.1000	25.0000	25.1000	+20.096%	3	11	-48.406%
2025-08-12	20.9000	20.9000	20.9000	20.9000	-31.543%	1	8	-38.038%
2025-08-01	30.5300	30.5300	30.5300	30.5300	-19.573%	1	8	-57.583%
2025-07-29	37.9600	37.9600	37.9600	37.9600	+9.269%	2	9	-65.885%
2025-07-15	34.7400	34.7400	34.7400	34.7400	-12.383%	1	9	-62.723%
2025-07-10	39.6400	39.6500	39.6400	39.6500	-7.360%	2	10	-67.339%
2025-06-30	42.8000	42.8000	42.8000	42.8000	+0.943%	1	12	-69.743%
2025-06-27	42.4000	42.4000	42.4000	42.4000	+7.369%	4	13	-69.458%
2025-06-17	39.4900	39.4900	39.4900	39.4900	+4.665%	1	10	-67.207%
2025-06-13	39.5000	39.5000	37.7300	37.7300	-6.840%	8	11	-65.677%
2025-06-04	40.4500	40.5000	40.4500	40.5000	+4.033%	2	14	-68.025%
2025-05-29	39.0000	39.0000	38.9300	38.9300	-22.373%	3	13	-66.735%
2025-05-27	50.1500	50.1500	50.1500	50.1500	-12.554%	3	14	-74.177%
2025-05-19	57.2900	57.3500	57.2900	57.3500	-0.434%	4	17	-77.419%
2025-05-13	57.7000	57.7000	57.6000	57.6000	+3.728%	3	17	-77.517%
2025-05-12	55.5300	55.5300	55.5300	55.5300	+11.350%	3	14	-76.679%
2025-05-02	49.8700	49.8700	49.8700	49.8700	+4.113%	2	11	-74.032%
2025-05-01	47.9000	47.9000	47.9000	47.9000	+2.790%	1	12	-72.965%
2025-04-28	46.6000	46.6000	46.6000	46.6000	+1.194%	1	11	-72.210%
2025-04-25	46.0500	46.0500	46.0500	46.0500	+17.415%	28	10	-71.878%
2025-04-23	39.3000	40.0000	39.2200	39.2200	+15.353%	16	24	-66.981%
2025-04-22	34.0000	34.0000	34.0000	34.0000	+9.501%	1	8	-61.912%
2025-04-21	31.2700	31.2700	30.4400	31.0500	-13.750%	4	8	-58.293%
2025-04-17	36.0000	36.0000	36.0000	36.0000	-11.937%	1	6	-64.028%
2025-04-14	40.8800	40.8800	40.8800	40.8800	-3.334%	2	6	-68.322%
2025-04-10	42.2900	42.2900	42.2900	42.2900	+0.047%	2	4	-69.378%
2025-04-08	42.2700	42.2700	42.2700	42.2700	+13.874%	1	2	-69.364%
2025-04-04	37.1200	37.1200	37.1200	37.1200	0.000%	2	1	-65.113%