Dark

CRM20270617C330
CRM Jun 17 2027 330.00 Call (CRM270617C00330000)
option OPRA

EOD

Sep 29, 2026

9.60-8.571%(-0.90)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.8000	10.3300	9.6000	9.6000	-8.571%	18	506	0.000%
2026-09-28	10.5000	10.5000	10.5000	10.5000	-10.256%	2	505	-8.571%
2026-09-25	11.7000	11.7000	11.7000	11.7000	-12.030%	1	507	-17.949%
2026-09-24	13.3000	13.3000	13.3000	13.3000	+0.377%	12	508	-27.820%
2026-09-23	12.8000	13.2500	12.8000	13.2500	+18.304%	4	496	-27.547%
2026-09-22	11.2000	11.2000	11.2000	11.2000	-11.950%	1	497	-14.286%
2026-09-21	12.7500	12.7500	12.7200	12.7200	-5.848%	2	497	-24.528%
2026-09-18	13.7700	13.7700	13.5100	13.5100	-10.411%	2	498	-28.942%
2026-09-17	15.0200	15.0800	14.7500	15.0800	-27.150%	6	499	-36.340%
2026-09-14	18.5300	20.7000	18.5300	20.7000	+25.076%	3	497	-53.623%
2026-09-11	16.5500	16.5500	16.5500	16.5500	+5.414%	2	497	-41.994%
2026-09-10	15.7000	15.7000	15.7000	15.7000	-5.308%	1	498	-38.854%
2026-09-09	17.1000	17.1000	16.5800	16.5800	+4.015%	3	498	-42.099%
2026-09-08	18.7000	18.7000	15.9400	15.9400	-24.491%	2	497	-39.774%
2026-09-04	20.2500	21.1100	20.1500	21.1100	-7.615%	43	465	-54.524%
2026-09-03	22.2000	22.9800	22.0000	22.8500	+13.965%	20	465	-57.987%
2026-09-02	18.8500	20.0500	18.6500	20.0500	+0.501%	56	455	-52.120%
2026-09-01	19.9500	19.9500	19.9000	19.9500	-7.252%	19	436	-51.880%
2026-08-31	20.7500	21.5100	20.7500	21.5100	-3.108%	11	418	-55.370%
2026-08-28	19.3300	22.4800	19.0700	22.2000	+15.026%	164	408	-56.757%
2026-08-27	12.9000	19.3000	12.9000	19.3000	+108.649%	106	456	-50.259%
2026-08-24	9.2500	9.2500	9.2500	9.2500	+6.936%	150	493	+3.784%
2026-08-21	8.6500	8.6500	8.6500	8.6500	+25.000%	1	349	+10.983%
2026-08-19	6.9200	6.9200	6.9200	6.9200	+16.303%	1	349	+38.728%
2026-08-18	5.9500	5.9500	5.9500	5.9500	+2.763%	40	348	+61.345%
2026-08-06	5.7900	5.7900	5.7900	5.7900	-19.583%	1	348	+65.803%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+30.435%	1	347	+33.333%
2026-07-31	5.5200	5.5200	5.5200	5.5200	+5.143%	1	347	+73.913%
2026-07-28	5.2500	5.2500	5.2500	5.2500	+15.894%	12	346	+82.857%
2026-07-27	4.5300	4.5300	4.5300	4.5300	+7.346%	1	334	+111.921%
2026-07-13	4.4100	4.4100	4.2200	4.2200	+19.547%	6	333	+127.488%
2026-07-10	3.5300	3.5300	3.5300	3.5300	+0.570%	10	337	+171.955%
2026-07-09	3.5100	3.5100	3.5100	3.5100	-4.620%	10	327	+173.504%
2026-07-08	3.6800	3.6800	3.6800	3.6800	-20.860%	2	327	+160.870%
2026-07-07	4.6500	4.6500	4.6500	4.6500	+37.574%	1	329	+106.452%
2026-06-30	3.3800	3.3800	3.3800	3.3800	-3.704%	1	328	+184.024%
2026-06-26	2.4800	3.6500	2.4800	3.5100	-3.039%	22	327	+173.504%
2026-06-25	3.6200	3.6200	3.6200	3.6200	+1.401%	2	325	+165.193%
2026-06-24	3.5700	3.5700	3.5700	3.5700	+0.563%	1	325	+168.908%
2026-06-23	3.0000	3.5500	3.0000	3.5500	-8.974%	77	324	+170.423%
2026-06-22	3.8000	3.9000	3.8000	3.9000	-6.024%	7	322	+146.154%
2026-06-18	4.1500	4.1500	4.1500	4.1500	-22.430%	1	320	+131.325%
2026-06-15	5.3100	5.3500	5.3000	5.3500	-32.704%	4	320	+79.439%
2026-06-08	8.0100	8.0100	7.9500	7.9500	-27.727%	50	320	+20.755%
2026-06-03	11.0000	11.0000	11.0000	11.0000	-7.173%	3	320	-12.727%
2026-06-02	11.8400	11.8500	11.8400	11.8500	-14.748%	18	319	-18.987%
2026-06-01	12.0700	13.9000	12.0700	13.9000	+66.467%	117	302	-30.935%
2026-05-29	6.9500	8.5000	6.8000	8.3500	+30.673%	141	252	+14.970%
2026-05-27	6.0500	6.3900	6.0500	6.3900	-7.122%	5	221	+50.235%
2026-05-26	6.9000	6.9000	6.8800	6.8800	-0.290%	3	216	+39.535%
2026-05-18	6.9000	6.9000	6.9000	6.9000	+23.214%	1	215	+39.130%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+21.739%	1	215	+71.429%
2026-04-23	4.6000	4.6000	4.6000	4.6000	+56.463%	1	216	+108.696%
2026-04-10	2.9400	2.9400	2.9400	2.9400	+0.685%	2	215	+226.531%
2026-04-09	2.9200	2.9200	2.9200	2.9200	-43.954%	50	213	+228.767%
2026-04-01	5.0500	5.2100	4.6900	5.2100	+18.409%	17	213	+84.261%
2026-03-25	4.1900	4.4000	3.9700	4.4000	-8.333%	4	203	+118.182%
2026-03-24	5.0500	5.0500	4.7500	4.8000	-25.466%	27	200	+100.000%
2026-03-23	6.4400	6.4400	6.4400	6.4400	+10.085%	1	186	+49.068%
2026-03-18	5.8500	5.8500	5.8500	5.8500	-31.176%	50	186	+64.103%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+25.000%	1	186	+12.941%
2026-03-11	7.5000	7.6100	6.8000	6.8000	-9.814%	17	185	+41.176%
2026-03-10	7.8500	7.8500	7.5400	7.5400	-3.949%	2	180	+27.321%
2026-03-09	7.8500	7.8500	7.8500	7.8500	-11.299%	1	181	+22.293%
2026-03-04	8.8500	8.8500	8.8500	8.8500	-7.330%	1	180	+8.475%
2026-02-26	9.5000	9.5500	9.5000	9.5500	+8.523%	3	180	+0.524%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-6.878%	1	178	+9.091%
2026-02-09	9.6700	9.6700	9.4500	9.4500	+12.233%	20	177	+1.587%
2026-02-06	8.4200	8.4200	8.4200	8.4200	-6.444%	1	176	+14.014%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-22.078%	1	177	+6.667%
2026-02-02	11.6000	11.6000	11.5500	11.5500	-7.229%	6	178	-16.883%
2026-01-29	12.2000	12.4500	12.2000	12.4500	-17.276%	19	184	-22.892%
2026-01-22	15.0500	15.0500	15.0500	15.0500	-39.920%	4	178	-36.213%
2026-01-09	25.0500	25.0500	25.0500	25.0500	-9.567%	2	178	-61.677%
2026-01-07	27.7000	27.7000	27.7000	27.7000	+13.525%	1	177	-65.343%
2026-01-05	24.4000	24.4000	24.4000	24.4000	-10.916%	1	177	-60.656%
2025-12-31	27.3800	27.3900	27.3800	27.3900	-1.475%	2	177	-64.951%
2025-12-24	27.9000	27.9900	27.6000	27.8000	+9.234%	40	163	-65.468%
2025-12-19	25.1300	25.6000	24.3100	25.4500	+2.209%	12	163	-62.279%
2025-12-15	24.8000	25.1000	24.5000	24.9000	-13.692%	9	156	-61.446%
2025-12-12	28.8500	28.8500	28.8500	28.8500	+1.585%	1	154	-66.724%
2025-12-09	28.4000	28.4000	28.4000	28.4000	-3.401%	2	154	-66.197%
2025-12-08	29.4000	29.4000	29.4000	29.4000	+34.369%	1	154	-67.347%
2025-12-02	21.8000	21.8800	21.8000	21.8800	+12.205%	2	154	-56.124%
2025-11-26	19.4000	19.5000	19.2500	19.5000	-6.024%	16	151	-50.769%
2025-11-25	20.7900	20.7900	20.7500	20.7500	+3.750%	2	151	-53.735%
2025-11-21	19.4300	20.0500	19.4300	20.0000	+0.756%	16	151	-52.000%
2025-11-20	19.8500	19.8500	19.8500	19.8500	-5.476%	14	150	-51.637%
2025-11-18	21.0000	21.0000	21.0000	21.0000	-5.405%	1	136	-54.286%
2025-11-07	22.1000	22.3300	22.0000	22.2000	-23.973%	12	136	-56.757%
2025-11-04	29.2000	29.2000	29.2000	29.2000	-0.680%	6	133	-67.123%
2025-10-30	29.2700	29.4000	29.2700	29.4000	+4.071%	2	139	-67.347%
2025-10-27	28.3000	28.3000	28.2500	28.2500	+0.893%	2	141	-66.018%
2025-10-24	28.0000	28.0000	28.0000	28.0000	-1.926%	1	141	-65.714%
2025-10-23	28.5500	28.5500	28.5500	28.5500	-9.937%	1	141	-66.375%
2025-10-21	31.7000	31.7000	31.7000	31.7000	+21.224%	1	141	-69.716%
2025-10-16	30.8000	30.8000	26.1500	26.1500	+2.148%	11	141	-63.289%
2025-10-13	24.7000	25.6000	24.7000	25.6000	+12.775%	31	140	-62.500%
2025-10-10	22.7000	22.7000	22.7000	22.7000	-7.043%	5	134	-57.709%
2025-10-09	24.2500	24.4200	24.2500	24.4200	+9.018%	4	134	-60.688%
2025-10-08	21.9900	22.4000	21.9900	22.4000	+11.443%	2	132	-57.143%
2025-10-06	20.1000	20.1000	20.1000	20.1000	-5.634%	2	132	-52.239%
2025-10-03	21.3000	21.3000	21.3000	21.3000	+6.820%	1	132	-54.930%
2025-10-02	19.7900	19.9400	19.7900	19.9400	+4.947%	2	133	-51.856%
2025-10-01	19.0000	19.0000	18.6000	19.0000	-5.000%	8	133	-49.474%
2025-09-30	20.0000	20.0000	20.0000	20.0000	-6.103%	4	129	-52.000%
2025-09-29	21.3000	21.3000	21.3000	21.3000	+2.158%	2	129	-54.930%
2025-09-26	20.8500	20.8500	20.8500	20.8500	-4.707%	1	127	-53.957%
2025-09-24	22.6500	22.6500	21.4500	21.8800	-2.321%	5	126	-56.124%
2025-09-23	22.4000	22.4000	22.4000	22.4000	+5.660%	2	125	-57.143%
2025-09-22	21.2000	21.2000	21.2000	21.2000	+0.713%	2	125	-54.717%
2025-09-19	21.0500	21.0500	21.0500	21.0500	+11.790%	4	123	-54.394%
2025-09-15	18.8000	18.8300	18.8000	18.8300	-5.186%	2	119	-49.018%
2025-09-12	19.7600	19.8600	19.7600	19.8600	-2.885%	2	119	-51.662%
2025-09-11	20.0900	20.4500	20.0900	20.4500	-1.824%	2	119	-53.056%
2025-09-10	20.7900	20.8300	20.7900	20.8300	-14.350%	2	119	-53.913%
2025-09-03	24.3500	24.3500	24.3200	24.3200	-4.627%	2	119	-60.526%
2025-08-29	25.5000	25.5000	25.5000	25.5000	+10.870%	1	120	-62.353%
2025-08-28	23.0000	23.0000	23.0000	23.0000	+2.679%	1	120	-58.261%
2025-08-27	22.4000	22.4000	22.4000	22.4000	+0.448%	1	120	-57.143%
2025-08-25	22.3000	22.3000	22.3000	22.3000	+6.954%	1	119	-56.951%
2025-08-15	20.8500	20.8500	20.8500	20.8500	+13.008%	9	118	-53.957%
2025-08-14	18.4500	18.4500	18.4500	18.4500	+4.061%	12	127	-47.967%
2025-08-11	17.7300	17.7300	17.7300	17.7300	-11.791%	3	126	-45.854%
2025-08-08	20.1000	20.1000	20.1000	20.1000	+0.249%	1	126	-52.239%
2025-08-07	22.0000	22.0000	19.9900	20.0500	-14.353%	16	125	-52.120%
2025-08-05	23.4100	23.4100	23.4100	23.4100	-3.821%	5	133	-58.992%
2025-08-04	24.2500	24.8700	24.2300	24.3400	+0.912%	17	128	-60.559%
2025-08-01	24.0700	24.2200	24.0500	24.1200	-28.321%	6	122	-60.199%
2025-07-29	33.6500	33.6500	33.6500	33.6500	+4.829%	6	128	-71.471%
2025-07-28	32.1000	32.1000	32.1000	32.1000	+7.000%	1	122	-70.093%
2025-07-22	30.0000	30.0000	30.0000	30.0000	+2.215%	1	122	-68.000%
2025-07-17	28.0800	29.3500	28.0800	29.3500	-4.708%	6	121	-67.291%
2025-07-11	30.8000	30.8000	30.8000	30.8000	-3.418%	3	120	-68.831%
2025-07-10	33.0800	33.0800	31.8900	31.8900	-9.352%	15	123	-69.897%
2025-07-07	36.2300	36.2500	35.1000	35.1800	-2.575%	12	138	-72.712%
2025-07-03	36.1100	36.1100	36.1100	36.1100	+6.519%	1	140	-73.415%
2025-07-02	33.8800	34.5000	33.7300	33.9000	+2.727%	25	140	-71.681%
2025-06-23	32.3500	33.0000	32.3500	33.0000	+2.009%	9	129	-70.909%
2025-06-18	32.3500	32.3500	32.3500	32.3500	+4.355%	4	120	-70.325%
2025-06-13	32.8700	32.8700	31.0000	31.0000	-14.246%	16	120	-69.032%
2025-06-10	36.1500	36.1500	36.1500	36.1500	-5.242%	2	115	-73.444%
2025-06-06	38.1500	38.1500	38.1500	38.1500	+13.779%	2	115	-74.836%
2025-06-04	33.5300	33.5300	33.5300	33.5300	-1.527%	1	115	-71.369%
2025-06-03	34.2000	34.2000	34.0500	34.0500	-6.636%	2	115	-71.806%
2025-05-29	33.0000	36.4700	31.9000	36.4700	-15.127%	11	116	-73.677%
2025-05-27	40.6000	42.9700	40.6000	42.9700	-9.537%	15	118	-77.659%
2025-05-22	47.5000	47.5000	47.5000	47.5000	-5.473%	1	111	-79.789%
2025-05-15	50.2500	50.2500	50.2500	50.2500	-2.616%	1	112	-80.896%
2025-05-13	51.6000	51.6000	51.6000	51.6000	+3.200%	1	111	-81.395%
2025-05-12	48.1400	50.0000	48.1400	50.0000	+8.108%	22	110	-80.800%
2025-05-08	45.3000	46.2500	45.3000	46.2500	+10.514%	3	99	-79.243%
2025-05-06	41.8500	41.8500	41.8500	41.8500	+11.749%	10	99	-77.061%
2025-04-28	37.4500	37.4500	37.4500	37.4500	-3.004%	1	99	-74.366%
2025-04-25	38.6100	38.6100	38.6100	38.6100	+12.796%	10	98	-75.136%
2025-04-23	34.2300	34.2300	34.2300	34.2300	-2.894%	1	93	-71.954%
2025-04-14	34.4300	35.2500	34.4300	35.2500	+3.372%	75	93	-72.766%
2025-04-11	34.4000	34.4000	34.1000	34.1000	+5.344%	32	18	-71.848%
2025-04-09	32.3700	32.3700	32.3700	32.3700	-7.116%	4	14	-70.343%
2025-04-08	34.8500	34.8500	34.8500	34.8500	0.000%	10	10	-72.453%