Dark

CRM20270617C380
CRM Jun 17 2027 380.00 Call (CRM270617C00380000)
option OPRA

EOD

Sep 28, 2026

4.95-31.724%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.9500	4.9500	4.9500	4.9500	-31.724%	1	123	0.000%
2026-09-24	7.2500	7.2500	7.2500	7.2500	+0.694%	18	124	-31.724%
2026-09-23	7.0000	7.2000	7.0000	7.2000	+2.857%	2	106	-31.250%
2026-09-21	7.3500	7.3500	7.0000	7.0000	-4.762%	6	106	-29.286%
2026-09-18	7.4000	7.4000	7.3500	7.3500	-14.535%	7	102	-32.653%
2026-09-17	8.2500	8.6000	8.1500	8.6000	-16.505%	12	95	-42.442%
2026-09-16	10.3000	10.3000	10.3000	10.3000	-11.966%	2	85	-51.942%
2026-09-14	11.7000	11.7000	11.7000	11.7000	+23.158%	1	83	-57.692%
2026-09-11	9.5500	9.5500	9.5000	9.5000	-21.488%	2	83	-47.895%
2026-09-04	12.1500	12.1500	12.1000	12.1000	-8.679%	10	80	-59.091%
2026-09-03	13.1300	13.2500	13.0000	13.2500	+16.740%	3	80	-62.642%
2026-09-01	11.4500	11.4500	11.3500	11.3500	-7.195%	15	79	-56.388%
2026-08-31	12.2300	12.2300	12.2300	12.2300	-2.160%	1	68	-59.526%
2026-08-28	12.5000	12.5000	12.5000	12.5000	+28.866%	1	68	-60.400%
2026-08-27	9.7000	9.7000	9.7000	9.7000	+117.002%	2	69	-48.969%
2026-08-20	4.4700	4.4700	4.4700	4.4700	-2.826%	1	69	+10.738%
2026-08-19	4.6000	4.6000	4.6000	4.6000	+12.195%	10	70	+7.609%
2026-08-10	4.1000	4.1000	4.1000	4.1000	+54.135%	1	70	+20.732%
2026-07-21	2.6600	2.6600	2.6600	2.6600	+8.571%	1	71	+86.090%
2026-07-02	2.4500	2.4500	2.4500	2.4500	+16.667%	2	69	+102.041%
2026-06-24	2.0000	2.1000	2.0000	2.1000	-25.000%	15	69	+135.714%
2026-06-17	2.9000	2.9000	2.8000	2.8000	-15.152%	8	78	+76.786%
2026-06-11	3.3500	3.3500	3.3000	3.3000	-42.609%	2	78	+50.000%
2026-06-05	6.3000	6.3000	5.7500	5.7500	-14.179%	23	78	-13.913%
2026-06-04	6.8500	6.8600	6.7000	6.7000	-8.093%	8	67	-26.119%
2026-06-02	7.2900	7.2900	7.2900	7.2900	-23.665%	1	64	-32.099%
2026-06-01	5.9000	9.6000	5.9000	9.5500	+129.017%	11	64	-48.168%
2026-05-26	4.0000	4.1700	4.0000	4.1700	+39.000%	4	61	+18.705%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-1.316%	1	60	+65.000%
2026-04-27	3.0400	3.0400	3.0400	3.0400	-1.935%	2	60	+62.829%
2026-04-21	3.1000	3.1000	3.1000	3.1000	+81.287%	1	60	+59.677%
2026-04-13	1.7100	1.7100	1.7100	1.7100	-27.234%	1	60	+189.474%
2026-04-02	2.3400	2.3900	2.3400	2.3500	+2.620%	3	56	+110.638%
2026-04-01	2.3200	2.3200	2.2900	2.2900	-8.400%	17	56	+116.157%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+26.263%	1	56	+98.000%
2026-03-25	1.9800	1.9800	1.9800	1.9800	-38.125%	2	55	+150.000%
2026-03-20	3.0000	3.2000	3.0000	3.2000	+21.212%	3	55	+54.688%
2026-03-13	2.6800	2.6800	2.6400	2.6400	-36.232%	14	55	+87.500%
2026-03-11	4.1400	4.1400	4.1400	4.1400	-31.000%	6	64	+19.565%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+9.091%	15	58	-17.500%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-5.660%	1	55	-10.000%
2026-02-04	5.8300	5.8300	5.8300	5.8300	-1.852%	3	55	-15.094%
2026-02-03	5.9400	5.9400	5.9400	5.9400	-19.730%	5	53	-16.667%
2026-01-30	7.3500	7.4000	7.3500	7.4000	+3.497%	2	48	-33.108%
2026-01-29	6.9500	7.2000	6.9500	7.1500	-30.583%	16	48	-30.769%
2026-01-28	10.1500	10.3000	10.1500	10.3000	+3.518%	2	42	-51.942%
2026-01-27	10.0000	10.0000	9.8500	9.9500	+5.180%	4	41	-50.251%
2026-01-23	10.0000	10.0000	9.3000	9.4600	-5.400%	56	40	-47.674%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+16.959%	1	45	-50.500%
2026-01-21	8.6000	8.6500	8.3000	8.5500	-14.500%	6	45	-42.105%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-36.709%	1	49	-50.500%
2026-01-09	15.8000	15.8000	15.8000	15.8000	+6.757%	1	49	-68.671%
2026-01-05	14.8000	14.8000	14.8000	14.8000	+1.718%	5	51	-66.554%
2026-01-02	14.7000	14.7000	14.5500	14.5500	-15.407%	6	51	-65.979%
2025-12-30	17.2000	17.2000	17.2000	17.2000	0.000%	5	52	-71.221%
2025-12-29	17.2000	17.2000	17.2000	17.2000	+2.077%	5	47	-71.221%
2025-12-24	16.8500	16.8500	16.8500	16.8500	+2.121%	2	52	-70.623%
2025-12-23	16.5000	16.5500	16.5000	16.5000	-10.569%	16	52	-70.000%
2025-12-09	18.6000	18.8000	18.4500	18.4500	-2.639%	3	47	-73.171%
2025-12-05	19.0000	19.0000	18.9500	18.9500	+26.756%	2	46	-73.879%
2025-12-04	14.7000	14.9500	14.7000	14.9500	+4.619%	2	46	-66.890%
2025-12-03	14.2500	14.2900	14.2500	14.2900	+14.320%	2	47	-65.360%
2025-11-21	12.5000	12.5000	12.5000	12.5000	-34.896%	14	48	-60.400%
2025-10-31	19.2000	19.2000	19.2000	19.2000	+28.257%	1	48	-74.219%
2025-10-09	14.9700	14.9700	14.9700	14.9700	+20.726%	2	47	-66.934%
2025-10-06	12.2500	12.4000	12.2500	12.4000	+8.772%	2	46	-60.081%
2025-10-01	11.5000	11.5000	11.4000	11.4000	-5.785%	6	45	-56.579%
2025-09-30	12.0900	12.1000	12.0900	12.1000	-7.634%	2	45	-59.091%
2025-09-29	12.7900	13.1000	12.7900	13.1000	+4.800%	4	45	-62.214%
2025-09-26	12.3200	12.5000	12.3200	12.5000	+0.806%	2	43	-60.400%
2025-09-25	12.3300	12.6400	12.2500	12.4000	-4.689%	6	42	-60.081%
2025-09-24	12.8900	13.0100	12.8900	13.0100	+0.077%	2	41	-61.952%
2025-09-23	12.5500	13.0000	12.5500	13.0000	-1.887%	4	41	-61.923%
2025-09-22	12.9000	13.2500	12.9000	13.2500	+10.417%	4	40	-62.642%
2025-09-19	12.4000	12.6500	11.9000	12.0000	-5.956%	8	38	-58.750%
2025-09-18	12.1500	12.7600	12.1500	12.7600	+11.832%	4	37	-61.207%
2025-09-17	11.2000	11.4100	11.2000	11.4100	+5.161%	2	36	-56.617%
2025-09-16	10.7300	10.8500	10.7300	10.8500	-1.364%	2	35	-54.378%
2025-09-15	10.9500	11.0000	10.9500	11.0000	-4.181%	2	35	-55.000%
2025-09-12	11.3900	11.4800	11.3900	11.4800	-3.286%	2	35	-56.882%
2025-09-11	11.7200	11.8700	11.7200	11.8700	-3.417%	2	34	-58.298%
2025-09-10	12.1900	12.2900	12.1900	12.2900	-6.540%	2	34	-59.723%
2025-09-09	13.3500	13.4500	13.1500	13.1500	-0.605%	12	34	-62.357%
2025-09-08	13.2300	13.2300	13.2300	13.2300	-12.384%	2	24	-62.585%
2025-08-28	14.8400	15.1000	14.4800	15.1000	+12.519%	5	24	-67.219%
2025-08-27	13.3600	13.4200	13.3600	13.4200	+6.762%	2	20	-63.115%
2025-08-26	12.4400	12.5700	12.4400	12.5700	-8.248%	2	18	-60.621%
2025-08-22	13.5000	13.7000	13.5000	13.7000	+4.580%	2	18	-63.869%
2025-08-15	11.9800	13.1000	11.9800	13.1000	+20.294%	4	18	-62.214%
2025-08-14	10.9000	10.9000	10.8900	10.8900	+2.254%	2	19	-54.545%
2025-08-12	10.6000	10.6500	10.6000	10.6500	-42.057%	16	19	-53.521%
2025-07-14	18.4000	18.4000	18.2300	18.3800	+2.339%	7	19	-73.069%
2025-07-11	17.9600	17.9600	17.9600	17.9600	-20.916%	10	15	-72.439%
2025-06-30	22.7100	22.7100	22.7100	22.7100	+5.530%	1	26	-78.203%
2025-06-26	21.5200	21.5200	21.5200	21.5200	-0.600%	1	26	-76.998%
2025-06-04	21.6500	21.6500	21.6500	21.6500	+0.464%	3	25	-77.136%
2025-06-03	21.5800	21.7500	21.5500	21.5500	+0.279%	30	25	-77.030%
2025-06-02	21.5000	21.5000	21.4900	21.4900	-33.529%	2	16	-76.966%
2025-05-12	31.5000	32.3300	31.5000	32.3300	+7.767%	4	15	-84.689%
2025-05-08	30.0000	30.0000	30.0000	30.0000	+3.270%	2	11	-83.500%
2025-05-07	29.0500	29.0500	29.0500	29.0500	+3.750%	2	9	-82.960%
2025-05-02	28.0000	28.0000	28.0000	28.0000	+46.214%	4	7	-82.321%
2025-04-17	19.5000	19.5000	19.1500	19.1500	-17.917%	8	3	-74.151%
2025-04-11	23.3300	23.3300	23.3300	23.3300	-0.299%	2	3	-78.783%
2025-04-10	23.4000	23.4000	23.4000	23.4000	-13.971%	1	2	-78.846%
2025-04-09	27.2000	27.2000	27.2000	27.2000	0.000%	1	1	-81.801%