Dark

CRM20270617C370
CRM Jun 17 2027 370.00 Call (CRM270617C00370000)
option OPRA

EOD

Sep 29, 2026

5.70-6.404%(-0.39)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9500	5.9500	5.7000	5.7000	-6.404%	14	240	0.000%
2026-09-28	5.1000	6.1700	5.1000	6.0900	-23.300%	38	254	-6.404%
2026-09-23	7.9400	7.9400	7.9400	7.9400	+22.154%	1	248	-28.212%
2026-09-22	6.5500	6.5500	6.5000	6.5000	-16.129%	2	248	-12.308%
2026-09-21	7.7500	7.7500	7.7500	7.7500	-6.627%	1	250	-26.452%
2026-09-18	8.8000	8.8000	8.2500	8.3000	-11.702%	9	249	-31.325%
2026-09-17	9.1500	9.4000	9.1500	9.4000	-18.966%	150	248	-39.362%
2026-09-16	11.6000	11.6000	11.6000	11.6000	-11.450%	2	262	-50.862%
2026-09-15	13.1000	13.1000	13.1000	13.1000	-0.758%	1	262	-56.489%
2026-09-14	13.2000	13.2000	13.2000	13.2000	+25.118%	1	262	-56.818%
2026-09-09	10.5500	10.5500	10.5500	10.5500	+0.476%	55	262	-45.972%
2026-09-08	11.0700	11.0700	10.5000	10.5000	-20.152%	16	208	-45.714%
2026-09-04	13.3500	13.3500	13.1500	13.1500	-12.914%	12	198	-56.654%
2026-09-03	14.7300	15.2000	14.1000	15.1000	+20.800%	10	198	-62.252%
2026-09-01	13.5000	13.5000	12.5000	12.5000	-10.714%	4	199	-54.400%
2026-08-31	13.8400	14.0500	13.8400	14.0000	-1.408%	22	198	-59.286%
2026-08-28	14.6900	14.6900	14.2000	14.2000	+13.057%	9	203	-59.859%
2026-08-27	9.7200	12.5600	9.7200	12.5600	+128.364%	108	195	-54.618%
2026-08-21	5.5000	5.5000	5.5000	5.5000	+8.055%	1	157	+3.636%
2026-08-20	5.0900	5.0900	5.0900	5.0900	+25.369%	4	157	+11.984%
2026-08-18	4.0600	4.0600	4.0600	4.0600	-8.969%	10	157	+40.394%
2026-08-11	4.4600	4.4600	4.4600	4.4600	-4.701%	10	160	+27.803%
2026-08-10	4.6800	4.6800	4.6800	4.6800	+48.571%	1	150	+21.795%
2026-07-30	3.1500	3.1500	3.1500	3.1500	-17.105%	57	149	+80.952%
2026-07-28	3.8000	3.8000	3.8000	3.8000	+26.667%	3	174	+50.000%
2026-07-27	2.9200	3.0000	2.9200	3.0000	+7.143%	2	174	+90.000%
2026-07-21	2.8000	2.8000	2.8000	2.8000	-8.197%	1	175	+103.571%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+15.094%	3	176	+86.885%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+11.345%	2	173	+115.094%
2026-06-30	2.3800	2.3800	2.3800	2.3800	+5.310%	5	173	+139.496%
2026-06-22	2.2600	3.4500	2.2600	2.2600	-34.870%	12	178	+152.212%
2026-06-17	3.4700	3.4700	3.4700	3.4700	-15.366%	30	191	+64.265%
2026-06-15	3.7300	4.1000	3.6700	4.1000	-11.828%	26	191	+39.024%
2026-06-12	4.6500	4.6500	4.6500	4.6500	-27.344%	1	170	+22.581%
2026-06-05	6.2000	6.4000	6.2000	6.4000	-38.462%	2	170	-10.938%
2026-06-01	10.9500	10.9500	9.4500	10.4000	+85.053%	47	171	-45.192%
2026-05-29	5.6200	5.6200	5.6200	5.6200	+33.492%	2	157	+1.423%
2026-05-27	4.2100	4.2100	4.2100	4.2100	+50.357%	1	156	+35.392%
2026-05-14	2.8000	2.8000	2.8000	2.8000	-18.841%	1	157	+103.571%
2026-04-27	3.4500	3.4500	3.4500	3.4500	+36.364%	1	157	+65.217%
2026-04-23	2.5300	2.5300	2.5300	2.5300	+17.674%	1	157	+125.296%
2026-04-14	2.2700	2.2700	2.1500	2.1500	+3.865%	19	156	+165.116%
2026-04-13	2.1000	2.1000	2.0700	2.0700	-10.000%	7	146	+175.362%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-12.879%	30	140	+147.826%
2026-03-25	2.5500	2.6600	2.5500	2.6400	-21.194%	4	140	+115.909%
2026-03-18	3.3500	3.3500	3.3500	3.3500	-2.899%	50	142	+70.149%
2026-03-17	3.4500	3.4500	3.3500	3.4500	-21.591%	20	142	+65.217%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-31.250%	4	156	+29.545%
2026-02-25	6.4000	6.4000	6.4000	6.4000	+35.881%	1	159	-10.938%
2026-02-23	4.7100	4.7100	4.7100	4.7100	-21.891%	1	159	+21.019%
2026-02-11	6.0300	6.0300	6.0300	6.0300	+2.203%	1	158	-5.473%
2026-02-09	5.9100	5.9100	5.9000	5.9000	-25.316%	5	157	-3.390%
2026-01-29	9.0700	9.0700	7.9000	7.9000	-29.021%	100	157	-27.848%
2026-01-28	10.9000	11.1300	10.9000	11.1300	+1.644%	2	97	-48.787%
2026-01-27	10.9500	10.9500	10.9500	10.9500	-42.216%	1	97	-47.945%
2026-01-07	18.9500	18.9500	18.9500	18.9500	+14.848%	2	98	-69.921%
2026-01-05	16.3000	16.8000	16.3000	16.5000	-12.513%	6	100	-65.455%
2025-12-31	18.8600	18.8600	18.8600	18.8600	+7.464%	1	97	-69.777%
2025-12-15	17.5500	17.5500	17.5500	17.5500	-12.250%	14	97	-67.521%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-4.807%	1	93	-71.500%
2025-12-08	21.0100	21.0100	21.0100	21.0100	+1.253%	1	92	-72.870%
2025-12-05	20.3500	20.7500	20.3500	20.7500	+43.103%	2	91	-72.530%
2025-11-19	14.5000	14.5000	14.5000	14.5000	-16.088%	1	92	-60.690%
2025-11-13	17.2800	17.2800	17.2800	17.2800	+1.230%	2	92	-67.014%
2025-11-11	17.0900	17.0900	17.0700	17.0700	-22.409%	2	92	-66.608%
2025-11-03	22.0000	22.0000	22.0000	22.0000	+4.712%	2	90	-74.091%
2025-10-30	21.0500	21.0500	21.0100	21.0100	+27.333%	2	90	-72.870%
2025-10-10	16.5000	16.5000	16.5000	16.5000	-2.019%	1	90	-65.455%
2025-10-09	16.5100	16.8400	16.5100	16.8400	+26.237%	3	91	-66.152%
2025-10-02	13.3300	13.3400	13.3300	13.3400	+7.149%	2	92	-57.271%
2025-10-01	12.4500	12.4500	12.4500	12.4500	-5.179%	1	92	-54.217%
2025-09-30	13.3100	13.3100	13.1300	13.1300	-9.135%	2	93	-56.588%
2025-09-29	14.4500	14.4500	14.4500	14.4500	+0.417%	1	93	-60.554%
2025-09-24	14.2400	14.3900	14.2400	14.3900	+0.841%	2	92	-60.389%
2025-09-18	13.9600	14.2700	13.9600	14.2700	+15.081%	2	92	-60.056%
2025-09-17	12.1500	12.4000	12.1500	12.4000	+1.639%	2	91	-54.032%
2025-09-16	11.9400	12.2000	11.9400	12.2000	-2.008%	4	91	-53.279%
2025-09-15	13.2700	13.2700	12.4500	12.4500	+1.220%	2	91	-54.217%
2025-09-12	12.7100	12.8200	12.3000	12.3000	-8.550%	3	91	-53.659%
2025-09-11	13.2500	13.4500	13.2500	13.4500	+0.749%	4	90	-57.621%
2025-09-10	13.4900	13.6800	13.2500	13.3500	-6.447%	6	91	-57.303%
2025-09-08	14.5600	14.7000	14.2700	14.2700	-10.645%	6	91	-60.056%
2025-09-03	15.6900	15.9700	15.6900	15.9700	+5.066%	2	95	-64.308%
2025-09-02	15.2500	15.5000	15.1000	15.2000	-7.034%	4	95	-62.500%
2025-08-28	16.2500	16.3500	16.2500	16.3500	+9.438%	2	96	-65.138%
2025-08-27	14.8000	14.9400	14.8000	14.9400	+7.251%	6	97	-61.847%
2025-08-26	13.7400	13.9300	13.7400	13.9300	-8.954%	2	98	-59.081%
2025-08-22	15.0500	15.3000	15.0500	15.3000	+6.993%	2	98	-62.745%
2025-08-18	13.9300	14.3000	13.7400	14.3000	-1.379%	8	98	-60.140%
2025-08-15	14.4700	14.5000	14.4700	14.5000	+26.859%	13	97	-60.690%
2025-08-12	11.4300	11.4300	11.4300	11.4300	-30.474%	2	110	-50.131%
2025-08-04	16.1500	16.4500	16.1500	16.4400	-1.851%	4	112	-65.328%
2025-08-01	16.7500	16.7500	16.7500	16.7500	-23.864%	1	114	-65.970%
2025-07-23	22.0000	22.0000	22.0000	22.0000	+7.317%	1	115	-74.091%
2025-07-22	20.5000	20.5000	20.5000	20.5000	+8.466%	1	116	-72.195%
2025-07-16	18.9000	18.9000	18.9000	18.9000	-26.287%	1	115	-69.841%
2025-06-24	25.6400	25.6400	25.6400	25.6400	+11.965%	2	115	-77.769%
2025-06-16	22.9500	22.9500	22.9000	22.9000	-4.384%	2	115	-75.109%
2025-06-04	23.7400	23.9500	23.7400	23.9500	+2.790%	16	107	-76.200%
2025-06-03	23.3800	23.4500	23.2800	23.3000	+0.518%	12	107	-75.536%
2025-05-29	23.1800	23.1800	23.1800	23.1800	-22.888%	1	107	-75.410%
2025-05-27	30.0600	30.0600	30.0600	30.0600	-19.733%	1	107	-81.038%
2025-05-15	36.5500	37.4500	36.5500	37.4500	+0.321%	2	106	-84.780%
2025-05-14	37.3500	37.3500	37.3300	37.3300	+7.270%	2	107	-84.731%
2025-05-12	34.9000	34.9000	34.8000	34.8000	+10.476%	2	108	-83.621%
2025-05-09	31.5000	31.5800	31.4500	31.5000	+6.780%	12	109	-81.905%
2025-05-06	29.5000	29.5000	29.5000	29.5000	+54.856%	2	109	-80.678%
2025-04-22	19.0500	19.0500	19.0500	19.0500	-24.970%	1	109	-70.079%
2025-04-14	24.9600	25.3900	24.9600	25.3900	+8.458%	109	108	-77.550%
2025-04-07	23.4100	23.4100	23.4100	23.4100	0.000%	2	2	-75.651%