Dark

CRM20270617C340
CRM Jun 17 2027 340.00 Call (CRM270617C00340000)
option OPRA

EOD

Sep 29, 2026

9.00-23.404%(-2.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.0000	9.0000	9.0000	9.0000	-23.404%	1	646	0.000%
2026-09-23	11.7000	11.7500	11.7000	11.7500	+23.684%	7	647	-23.404%
2026-09-22	9.5000	9.5000	9.5000	9.5000	-28.302%	3	642	-5.263%
2026-09-17	13.2000	13.7000	13.1000	13.2500	-26.184%	21	642	-32.075%
2026-09-15	17.9500	17.9500	17.9500	17.9500	-3.546%	2	623	-49.861%
2026-09-14	16.5800	18.6100	16.5800	18.6100	+25.320%	4	622	-51.639%
2026-09-11	14.8500	14.8500	14.8500	14.8500	+4.947%	1	623	-39.394%
2026-09-10	14.1500	14.1500	14.1500	14.1500	-9.295%	1	622	-36.396%
2026-09-09	15.6000	15.6000	15.6000	15.6000	+6.122%	1	622	-42.308%
2026-09-08	14.7000	14.7000	14.7000	14.7000	-23.037%	1	621	-38.776%
2026-09-04	18.4100	19.3800	18.0500	19.1000	-5.911%	16	608	-52.880%
2026-09-03	20.3000	20.3000	20.3000	20.3000	+15.670%	3	608	-55.665%
2026-09-01	18.1000	18.1500	17.5500	17.5500	-6.649%	12	605	-48.718%
2026-08-28	19.9000	19.9200	18.8000	18.8000	+12.913%	8	604	-52.128%
2026-08-27	12.3200	16.6500	12.0000	16.6500	+139.568%	85	604	-45.946%
2026-08-25	6.9500	6.9500	6.9500	6.9500	+16.807%	1	547	+29.496%
2026-08-14	6.2600	6.2600	5.9500	5.9500	+8.182%	14	546	+51.261%
2026-08-12	5.5500	5.5500	5.5000	5.5000	0.000%	2	544	+63.636%
2026-08-03	5.5000	5.5000	5.5000	5.5000	+84.564%	1	542	+63.636%
2026-07-10	2.9800	2.9800	2.9800	2.9800	-4.792%	1	542	+202.013%
2026-06-26	2.8500	3.1300	2.8500	3.1300	-6.567%	21	541	+187.540%
2026-06-18	3.3500	3.3500	3.3500	3.3500	-43.697%	3	520	+168.657%
2026-06-09	5.7900	5.9500	5.7900	5.9500	-20.667%	3	520	+51.261%
2026-06-08	7.5000	7.5000	7.5000	7.5000	-13.594%	1	520	+20.000%
2026-06-03	8.6800	8.6800	8.6800	8.6800	-20.947%	50	520	+3.687%
2026-06-02	10.9800	10.9800	10.9800	10.9800	-17.195%	2	570	-18.033%
2026-06-01	12.5500	13.7000	12.5500	13.2600	+107.188%	21	569	-32.127%
2026-05-29	6.3500	6.4000	6.0000	6.4000	+35.593%	66	569	+40.625%
2026-05-28	4.7200	4.7200	4.7200	4.7200	-18.480%	1	523	+90.678%
2026-05-27	5.7900	5.7900	5.7900	5.7900	+12.427%	1	523	+55.440%
2026-05-11	5.1500	5.1500	5.1500	5.1500	-2.830%	1	522	+74.757%
2026-05-08	5.3000	5.3000	5.3000	5.3000	-2.214%	1	523	+69.811%
2026-05-01	6.8500	6.8500	5.4200	5.4200	+43.386%	3	520	+66.052%
2026-04-23	3.8800	3.8800	3.7800	3.7800	-32.740%	237	520	+138.095%
2026-04-22	5.5500	5.7400	5.5500	5.6200	+9.552%	120	284	+60.142%
2026-04-21	5.4000	5.4700	4.9000	5.1300	+31.538%	113	102	+75.439%
2026-04-02	3.9000	3.9000	3.9000	3.9000	-1.515%	2	104	+130.769%
2026-03-25	3.9600	3.9600	3.9600	3.9600	-27.339%	2	104	+127.273%
2026-03-19	5.4500	5.4500	5.4500	5.4500	-3.369%	1	106	+65.138%
2026-03-17	5.6400	5.6400	5.6400	5.6400	-2.759%	6	106	+59.574%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-3.010%	2	106	+55.172%
2026-03-11	5.9800	5.9800	5.9800	5.9800	-8.141%	5	107	+50.502%
2026-03-10	6.5100	6.5100	6.5100	6.5100	-16.000%	1	112	+38.249%
2026-03-09	7.7500	7.7500	7.7500	7.7500	-5.257%	4	112	+16.129%
2026-03-05	8.1800	8.1800	8.1800	8.1800	+10.541%	1	109	+10.024%
2026-03-04	7.4000	7.4000	7.4000	7.4000	-7.152%	1	108	+21.622%
2026-02-27	7.9700	7.9700	7.9700	7.9700	-0.375%	1	107	+12.923%
2026-02-25	8.0000	8.0000	8.0000	8.0000	0.000%	1	94	+12.500%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-2.439%	12	94	+12.500%
2026-02-09	8.2000	8.2000	8.2000	8.2000	-22.642%	1	94	+9.756%
2026-02-02	11.3000	11.3000	10.6000	10.6000	-25.352%	2	93	-15.094%
2026-01-23	14.2000	14.2000	14.2000	14.2000	+2.158%	1	94	-36.620%
2026-01-22	13.9000	13.9000	13.9000	13.9000	-38.767%	1	94	-35.252%
2026-01-05	22.7000	22.7000	22.7000	22.7000	-9.236%	1	95	-60.352%
2025-12-31	25.0100	25.0100	25.0100	25.0100	-1.998%	1	95	-64.014%
2025-12-29	25.5200	25.5200	25.5200	25.5200	+0.671%	2	95	-64.734%
2025-12-24	25.3000	25.3500	25.3000	25.3500	+10.699%	2	96	-64.497%
2025-12-19	22.9500	22.9500	22.9000	22.9000	-12.428%	2	96	-60.699%
2025-12-12	26.2500	26.2500	26.1500	26.1500	-1.692%	2	96	-65.583%
2025-12-11	26.6500	26.6500	26.6000	26.6000	+2.111%	2	97	-66.165%
2025-12-09	25.8700	26.2500	25.8700	26.0500	+3.579%	7	96	-65.451%
2025-12-08	26.9000	27.0000	25.1500	25.1500	+31.675%	15	91	-64.215%
2025-12-01	19.1000	19.1000	19.1000	19.1000	+6.407%	1	80	-52.880%
2025-11-26	18.0500	18.0500	17.9000	17.9500	-6.070%	14	92	-49.861%
2025-11-25	19.0900	19.1100	19.0900	19.1100	+3.297%	2	92	-52.904%
2025-11-24	18.5000	18.5000	18.5000	18.5000	+10.448%	2	91	-51.351%
2025-11-21	18.0300	18.0300	16.7500	16.7500	-14.541%	28	91	-46.269%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-3.066%	1	77	-54.082%
2025-11-07	20.2500	20.2500	20.2200	20.2200	-22.380%	2	77	-55.490%
2025-11-04	26.1500	26.2000	26.0000	26.0500	-4.474%	8	77	-65.451%
2025-10-30	27.1500	27.3500	27.1500	27.2700	+8.429%	12	77	-66.997%
2025-10-29	25.0200	25.1500	25.0200	25.1500	-5.094%	2	73	-64.215%
2025-10-28	26.5000	26.5000	26.5000	26.5000	+2.713%	1	74	-66.038%
2025-10-23	26.1500	26.2000	25.8000	25.8000	+7.500%	7	74	-65.116%
2025-10-16	24.0000	24.0000	24.0000	24.0000	+1.609%	18	72	-62.500%
2025-10-14	23.0000	23.6200	23.0000	23.6200	+0.340%	9	68	-61.897%
2025-10-13	23.5400	23.5400	23.5400	23.5400	+3.700%	1	64	-61.767%
2025-10-10	23.0200	23.0200	22.7000	22.7000	+15.522%	3	65	-60.352%
2025-10-06	19.3900	19.6500	19.3900	19.6500	+2.078%	2	65	-54.198%
2025-10-03	19.2500	19.2500	19.2500	19.2500	+7.242%	2	63	-53.247%
2025-10-02	17.9500	17.9500	17.9500	17.9500	+4.665%	2	61	-49.861%
2025-10-01	17.2000	17.2000	17.1500	17.1500	-3.922%	2	59	-47.522%
2025-09-30	18.1700	18.1700	17.8500	17.8500	-10.750%	2	57	-49.580%
2025-09-29	19.0000	20.0000	19.0000	20.0000	+1.523%	4	56	-55.000%
2025-09-24	19.3400	19.7000	19.3400	19.7000	-2.956%	12	54	-54.315%
2025-09-22	20.3000	20.3000	20.3000	20.3000	+19.412%	1	56	-55.665%
2025-09-17	17.0000	17.0000	17.0000	17.0000	+3.976%	5	57	-47.059%
2025-09-16	16.2000	16.3500	16.2000	16.3500	-7.627%	2	57	-44.954%
2025-09-12	17.7000	17.7000	17.7000	17.7000	-2.907%	6	57	-49.153%
2025-09-11	18.0300	18.2300	18.0300	18.2300	-9.484%	2	51	-50.631%
2025-09-08	20.0500	20.1400	20.0500	20.1400	+30.779%	2	50	-55.313%
2025-09-04	15.2000	15.4000	15.2000	15.4000	-27.461%	2	51	-41.558%
2025-09-02	21.0700	21.2300	21.0700	21.2300	+7.006%	2	50	-57.607%
2025-08-19	20.3400	20.3400	19.8400	19.8400	+4.421%	2	51	-54.637%
2025-08-18	19.0000	19.0000	19.0000	19.0000	+14.389%	1	50	-52.632%
2025-08-14	16.6100	16.6100	16.6100	16.6100	+6.134%	1	50	-45.816%
2025-08-13	15.6500	15.6500	15.6500	15.6500	+0.321%	1	51	-42.492%
2025-08-12	15.1700	15.6000	14.5200	15.6000	-10.857%	13	50	-42.308%
2025-08-11	17.5000	17.5000	17.5000	17.5000	-2.507%	1	48	-48.571%
2025-08-07	17.9500	17.9900	17.9400	17.9500	-30.156%	5	47	-49.861%
2025-07-31	25.7000	25.7000	25.7000	25.7000	-10.795%	5	43	-64.981%
2025-07-29	28.8100	28.8100	28.8100	28.8100	-2.997%	2	46	-68.761%
2025-07-28	29.7000	29.7000	29.7000	29.7000	+11.236%	1	47	-69.697%
2025-07-11	26.7000	26.7000	26.7000	26.7000	-9.091%	1	48	-66.292%
2025-07-10	29.3700	29.3700	29.3700	29.3700	-9.631%	1	49	-69.356%
2025-07-09	32.5000	32.5000	32.5000	32.5000	-1.694%	1	48	-72.308%
2025-06-27	33.0600	33.0600	33.0600	33.0600	+14.394%	1	47	-72.777%
2025-06-20	29.3000	29.3000	28.9000	28.9000	+1.404%	12	48	-68.858%
2025-06-18	29.0000	29.0000	28.5000	28.5000	-5.000%	4	45	-68.421%
2025-06-16	29.6500	30.1500	29.6500	30.0000	-4.306%	11	45	-70.000%
2025-06-04	31.1200	31.4000	31.1200	31.3500	+5.060%	10	33	-71.292%
2025-05-29	29.0000	29.8400	29.0000	29.8400	-35.620%	3	33	-69.839%
2025-05-19	46.3500	46.3500	46.3500	46.3500	-2.008%	1	34	-80.583%
2025-05-16	47.3000	47.3000	47.3000	47.3000	+0.212%	2	35	-80.973%
2025-05-15	47.2000	47.2000	47.2000	47.2000	-1.871%	17	34	-80.932%
2025-05-14	48.1000	48.1000	48.1000	48.1000	+7.127%	1	46	-81.289%
2025-05-12	45.6200	45.6200	44.9000	44.9000	+6.600%	15	45	-79.955%
2025-05-09	42.1200	42.1200	42.1200	42.1200	-1.566%	20	45	-78.632%
2025-05-08	42.7900	42.7900	42.7900	42.7900	+11.287%	6	35	-78.967%
2025-05-06	38.5000	38.5000	38.4500	38.4500	+8.616%	11	41	-76.593%
2025-04-29	35.4000	35.4000	35.4000	35.4000	+18.474%	1	30	-74.576%
2025-04-23	29.8800	29.8800	29.8800	29.8800	+29.913%	6	29	-69.880%
2025-04-21	23.0000	23.0000	23.0000	23.0000	-26.564%	1	23	-60.870%
2025-04-15	31.3200	31.3200	31.3200	31.3200	+0.224%	2	23	-71.264%
2025-04-11	31.3000	31.3000	31.2500	31.2500	-11.723%	4	21	-71.200%
2025-04-09	35.4000	35.4000	35.4000	35.4000	+22.917%	2	21	-74.576%
2025-04-07	28.5500	29.7000	28.5500	28.8000	-4.478%	21	19	-68.750%
2025-04-04	30.1500	30.1500	30.1500	30.1500	0.000%	2	1	-70.149%