Dark

CRM20270617C320
CRM Jun 17 2027 320.00 Call (CRM270617C00320000)
option OPRA

EOD

Sep 29, 2026

11.65-22.591%(-3.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.6500	11.6500	11.6500	11.6500	-22.591%	10	269	0.000%
2026-09-24	15.0500	15.0500	15.0500	15.0500	+0.333%	11	256	-22.591%
2026-09-23	15.0000	15.0000	15.0000	15.0000	+0.536%	1	245	-22.333%
2026-09-22	14.9100	14.9200	14.9100	14.9200	+3.611%	3	245	-21.917%
2026-09-21	14.8000	14.8000	14.4000	14.4000	+0.488%	7	243	-19.097%
2026-09-18	15.2400	15.2400	14.3300	14.3300	-15.557%	5	243	-18.702%
2026-09-17	16.9000	17.2500	16.9000	16.9700	-19.190%	20	242	-31.349%
2026-09-15	23.8000	23.8000	21.0000	21.0000	-8.337%	5	232	-44.524%
2026-09-14	22.3700	22.9100	22.3200	22.9100	+21.538%	7	229	-49.149%
2026-09-11	18.8500	18.8500	18.8500	18.8500	+12.403%	1	229	-38.196%
2026-09-10	17.7000	17.7000	16.7700	16.7700	-12.245%	2	229	-30.531%
2026-09-09	19.1100	19.1100	19.1100	19.1100	+1.649%	1	229	-39.037%
2026-09-08	18.8000	18.8000	18.8000	18.8000	-25.838%	1	229	-38.032%
2026-09-03	25.7500	25.7500	24.6500	25.3500	+20.428%	22	230	-54.043%
2026-09-02	20.8500	21.1000	20.8500	21.0500	-3.218%	7	236	-44.656%
2026-09-01	20.9800	21.7500	20.9800	21.7500	-9.751%	2	234	-46.437%
2026-08-28	23.4500	25.0000	22.8300	24.1000	+10.601%	24	232	-51.660%
2026-08-27	14.9400	21.7900	14.9400	21.7900	+147.614%	117	228	-46.535%
2026-08-25	8.8000	8.8000	8.8000	8.8000	+0.571%	4	219	+32.386%
2026-08-19	8.7500	8.7500	8.7500	8.7500	+41.129%	1	215	+33.143%
2026-08-17	6.2000	6.2000	6.2000	6.2000	+17.871%	1	214	+87.903%
2026-07-20	5.2600	5.2600	5.2600	5.2600	+7.566%	3	213	+121.483%
2026-07-13	4.8900	4.8900	4.8900	4.8900	-2.200%	1	216	+138.241%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+3.306%	1	216	+133.000%
2026-07-02	4.4000	4.8400	4.4000	4.8400	+28.382%	50	249	+140.702%
2026-06-30	3.7700	3.7700	3.7700	3.7700	-0.528%	1	249	+209.019%
2026-06-26	3.9200	3.9200	3.7800	3.7900	+11.144%	10	249	+207.388%
2026-06-22	3.9500	3.9500	3.4100	3.4100	-41.207%	2	241	+241.642%
2026-06-11	5.8000	5.8000	5.8000	5.8000	-31.845%	1	240	+100.862%
2026-06-08	8.5100	8.5100	8.5100	8.5100	-14.900%	1	240	+36.898%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+9.890%	18	239	+16.500%
2026-06-04	10.9000	10.9000	9.1000	9.1000	-11.046%	12	257	+28.022%
2026-06-03	10.2300	10.2300	10.2300	10.2300	-21.908%	1	249	+13.881%
2026-06-02	13.1000	13.1000	13.1000	13.1000	-15.538%	1	249	-11.069%
2026-06-01	12.9500	15.5100	12.9500	15.5100	+106.800%	123	249	-24.887%
2026-05-29	7.8500	7.8500	7.4500	7.5000	+6.383%	63	161	+55.333%
2026-05-18	7.0500	7.0500	7.0500	7.0500	+13.710%	1	115	+65.248%
2026-05-12	6.2000	6.2000	6.2000	6.2000	-6.061%	1	116	+87.903%
2026-05-11	6.6000	6.6500	6.6000	6.6000	+6.624%	3	116	+76.515%
2026-05-08	6.1900	6.1900	6.1900	6.1900	-17.905%	1	117	+88.207%
2026-05-07	7.5400	7.5400	7.5400	7.5400	+8.489%	1	116	+54.509%
2026-05-06	6.9500	6.9500	6.9500	6.9500	+2.507%	1	116	+67.626%
2026-05-01	6.7800	6.7800	6.7800	6.7800	+30.888%	8	110	+71.829%
2026-04-23	5.5000	5.5000	5.1800	5.1800	+15.111%	20	110	+124.903%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-14.286%	1	100	+158.889%
2026-04-06	5.2400	5.2500	5.2400	5.2500	-9.170%	3	100	+121.905%
2026-04-01	5.8500	5.8500	5.7700	5.7800	+10.516%	7	100	+101.557%
2026-03-25	5.1400	5.2300	5.1400	5.2300	-29.515%	4	99	+122.753%
2026-03-23	7.4200	7.4200	7.4200	7.4200	-5.478%	1	101	+57.008%
2026-03-11	8.2500	8.2500	7.8500	7.8500	-21.106%	5	101	+48.408%
2026-03-04	9.9500	9.9500	9.9500	9.9500	-13.478%	1	105	+17.085%
2026-02-26	10.7000	11.5000	10.6500	11.5000	+54.362%	6	105	+1.304%
2026-02-23	7.4500	7.4500	7.4500	7.4500	-23.511%	1	100	+56.376%
2026-02-13	9.7400	9.7400	9.7400	9.7400	+6.100%	1	100	+19.610%
2026-02-12	9.1800	9.1800	9.1800	9.1800	+4.914%	1	100	+26.906%
2026-02-11	9.0100	9.0100	8.6500	8.7500	-12.500%	8	101	+33.143%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+1.010%	1	106	+16.500%
2026-02-05	10.5000	10.5000	9.9000	9.9000	-18.519%	3	105	+17.677%
2026-02-04	9.8000	12.1500	9.8000	12.1500	+17.961%	4	106	-4.115%
2026-02-03	11.2000	11.2000	10.3000	10.3000	-24.542%	16	105	+13.107%
2026-01-30	13.6500	13.6500	13.6500	13.6500	-1.087%	8	108	-14.652%
2026-01-29	14.1000	14.1000	13.4000	13.8000	-20.046%	4	108	-15.580%
2026-01-23	17.2600	17.2600	17.2600	17.2600	+15.839%	2	108	-32.503%
2026-01-21	14.9000	14.9000	14.9000	14.9000	-50.250%	2	108	-21.812%
2025-12-22	29.9000	29.9500	29.9000	29.9500	+8.514%	2	108	-61.102%
2025-12-19	27.6500	27.6500	27.4500	27.6000	-0.181%	3	107	-57.790%
2025-12-18	27.9000	27.9000	27.6500	27.6500	+3.558%	3	107	-57.866%
2025-12-16	26.7000	26.7000	26.7000	26.7000	-2.377%	1	108	-56.367%
2025-12-15	27.4000	27.4000	27.3500	27.3500	-13.994%	2	109	-57.404%
2025-12-12	32.2000	32.2000	31.8000	31.8000	+2.581%	2	109	-63.365%
2025-12-09	31.0000	31.0000	31.0000	31.0000	+2.819%	1	109	-62.419%
2025-12-08	32.1000	32.2000	30.0000	30.1500	+20.359%	12	109	-61.360%
2025-12-04	24.2500	25.0500	24.2500	25.0500	+13.864%	3	102	-53.493%
2025-11-25	22.0000	22.0000	22.0000	22.0000	+0.917%	6	102	-47.045%
2025-11-21	21.9000	21.9000	21.8000	21.8000	+0.926%	2	96	-46.560%
2025-11-19	21.5500	21.6000	21.5500	21.6000	-15.294%	2	97	-46.065%
2025-11-13	26.8100	26.8100	25.5000	25.5000	-4.207%	3	98	-54.314%
2025-11-11	26.6200	26.6200	26.6200	26.6200	+10.640%	1	97	-56.236%
2025-11-07	24.1500	24.1500	24.0600	24.0600	-22.136%	2	97	-51.579%
2025-11-04	31.4500	31.4500	30.8500	30.9000	-6.335%	10	97	-62.298%
2025-11-03	32.9900	32.9900	32.9900	32.9900	+1.352%	1	93	-64.686%
2025-10-30	32.4600	32.5500	32.4600	32.5500	+8.500%	2	93	-64.209%
2025-10-16	30.0000	30.0000	30.0000	30.0000	+17.417%	1	92	-61.167%
2025-10-10	26.8400	26.8400	25.5500	25.5500	-4.522%	2	91	-54.403%
2025-10-09	25.9500	26.7600	25.9500	26.7600	+21.636%	5	92	-56.465%
2025-10-08	22.0000	22.0000	22.0000	22.0000	-6.383%	1	89	-47.045%
2025-10-07	23.5000	23.5000	23.5000	23.5000	+7.551%	4	88	-50.426%
2025-10-02	21.8900	21.8900	21.8500	21.8500	+5.607%	2	88	-46.682%
2025-10-01	20.7000	20.7000	20.6900	20.6900	-3.498%	4	88	-43.693%
2025-09-30	22.4400	22.5400	21.4400	21.4400	-11.037%	15	89	-45.662%
2025-09-29	24.1000	24.1000	24.1000	24.1000	+2.510%	1	79	-51.660%
2025-09-26	23.5500	23.5500	23.5100	23.5100	-1.467%	5	79	-50.447%
2025-09-24	23.8500	23.8600	23.8000	23.8600	-3.790%	3	82	-51.174%
2025-09-22	24.8000	24.8000	24.8000	24.8000	+6.529%	2	83	-53.024%
2025-09-19	23.0900	23.2800	23.0900	23.2800	+12.031%	2	83	-49.957%
2025-09-17	20.7800	20.7800	20.7800	20.7800	+1.267%	1	83	-43.936%
2025-09-04	20.5200	20.5200	20.5200	20.5200	-25.652%	3	83	-43.226%
2025-08-29	27.6000	27.6000	27.6000	27.6000	+0.181%	1	85	-57.790%
2025-08-28	27.5500	27.5500	27.5500	27.5500	+10.643%	3	85	-57.713%
2025-08-27	24.9000	24.9000	24.9000	24.9000	+8.972%	1	82	-53.213%
2025-08-18	22.8500	22.8500	22.8500	22.8500	+18.701%	1	81	-49.015%
2025-08-12	18.0000	19.2500	18.0000	19.2500	-2.925%	8	81	-39.481%
2025-08-11	20.5800	20.5800	19.8300	19.8300	-28.022%	5	83	-41.251%
2025-08-04	27.5500	27.5500	27.5500	27.5500	+3.923%	1	85	-57.713%
2025-08-01	27.0500	27.0500	26.5100	26.5100	-17.208%	3	84	-56.054%
2025-07-17	32.0200	32.0200	32.0200	32.0200	-0.713%	1	83	-63.616%
2025-07-14	32.7500	32.7500	32.2500	32.2500	+2.381%	8	83	-63.876%
2025-07-11	32.0500	32.3200	31.5000	31.5000	-20.273%	4	79	-63.016%
2025-07-03	39.5100	39.5100	39.5100	39.5100	+15.594%	1	80	-70.514%
2025-06-23	34.1800	34.1800	34.1800	34.1800	-2.621%	1	80	-65.916%
2025-06-18	35.1000	35.1000	35.1000	35.1000	-2.500%	1	79	-66.809%
2025-06-13	36.5700	36.5700	36.0000	36.0000	+0.503%	22	79	-67.639%
2025-05-29	35.9200	35.9200	35.8200	35.8200	-23.050%	3	69	-67.476%
2025-05-28	46.7500	46.7500	46.5500	46.5500	-3.763%	2	70	-74.973%
2025-05-23	48.3700	48.3700	48.3700	48.3700	-9.504%	8	72	-75.915%
2025-05-19	53.5800	53.5800	53.4500	53.4500	-2.818%	2	72	-78.204%
2025-05-16	55.0000	55.0000	55.0000	55.0000	+1.758%	2	71	-78.818%
2025-05-15	54.2000	54.2000	54.0500	54.0500	-1.530%	8	70	-78.446%
2025-05-14	57.5600	57.5600	54.8900	54.8900	-0.091%	3	66	-78.776%
2025-05-13	55.4600	55.4600	54.9400	54.9400	+5.573%	2	67	-78.795%
2025-05-12	52.0400	52.0400	52.0400	52.0400	+14.374%	14	66	-77.613%
2025-05-09	49.3700	49.3700	45.5000	45.5000	-9.000%	36	80	-74.396%
2025-05-08	50.0000	50.2700	49.7700	50.0000	+5.485%	120	80	-76.700%
2025-05-07	47.4000	47.4000	47.4000	47.4000	+4.520%	8	45	-75.422%
2025-05-05	45.3500	45.3500	45.3500	45.3500	+0.778%	1	37	-74.311%
2025-05-02	45.6900	45.6900	45.0000	45.0000	+11.001%	6	37	-74.111%
2025-04-30	40.5400	40.5400	40.5400	40.5400	-2.478%	5	34	-71.263%
2025-04-29	41.5700	41.5700	41.5700	41.5700	-6.479%	1	29	-71.975%
2025-04-25	42.4500	44.4500	42.2100	44.4500	+19.941%	58	29	-73.791%
2025-04-23	36.4400	37.0600	36.4400	37.0600	+31.232%	2	10	-68.564%
2025-04-21	29.0000	29.0000	28.2400	28.2400	-16.573%	7	8	-58.746%
2025-04-17	33.0000	33.8500	33.0000	33.8500	-9.176%	3	16	-65.583%
2025-04-15	37.2700	37.2700	37.2700	37.2700	+4.106%	5	16	-68.742%
2025-04-11	35.8000	35.8000	35.8000	35.8000	-0.556%	2	11	-67.458%
2025-04-10	36.0000	36.0000	36.0000	36.0000	-18.736%	1	12	-67.639%
2025-04-09	33.8000	44.3000	33.8000	44.3000	+13.010%	4	13	-73.702%
2025-04-08	39.2000	39.2000	39.2000	39.2000	+11.206%	2	13	-70.281%
2025-04-07	34.3400	35.2500	34.3400	35.2500	-2.083%	3	11	-66.950%
2025-04-04	36.0000	36.0000	36.0000	36.0000	0.000%	16	8	-67.639%