Dark

CRM20270617C390
CRM Jun 17 2027 390.00 Call (CRM270617C00390000)
option OPRA

EOD

Sep 23, 2026

6.40+4.918%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.4300	6.4300	6.4000	6.4000	+4.918%	2	461	0.000%
2026-09-21	6.2000	6.2000	6.1000	6.1000	-20.779%	3	460	+4.918%
2026-09-17	7.5000	7.7000	7.3500	7.7000	-10.465%	5	461	-16.883%
2026-09-16	8.6000	8.6000	8.6000	8.6000	-15.934%	1	457	-25.581%
2026-09-14	10.2300	10.2300	10.2300	10.2300	-6.147%	1	457	-37.439%
2026-09-04	10.9500	10.9500	10.9000	10.9000	-9.917%	8	457	-41.284%
2026-09-03	12.1000	12.1000	12.1000	12.1000	+19.802%	3	457	-47.107%
2026-09-01	10.1500	10.1500	10.1000	10.1000	-9.009%	11	454	-36.634%
2026-08-31	11.1000	11.1000	11.1000	11.1000	-8.717%	1	444	-42.342%
2026-08-28	10.9000	12.1600	10.9000	12.1600	+15.810%	306	444	-47.368%
2026-08-27	7.0000	10.5000	7.0000	10.5000	+228.125%	22	215	-39.048%
2026-08-26	3.2000	3.2000	3.2000	3.2000	-18.987%	1	219	+100.000%
2026-08-20	3.9500	3.9500	3.9500	3.9500	+97.500%	4	219	+62.025%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-12.281%	1	221	+220.000%
2026-07-08	2.2800	2.2800	2.2800	2.2800	-5.000%	1	220	+180.702%
2026-07-02	2.4000	2.4000	2.4000	2.4000	+23.711%	1	219	+166.667%
2026-06-24	1.8400	1.9400	1.8400	1.9400	-35.974%	15	219	+229.897%
2026-06-11	3.1000	3.1000	3.0300	3.0300	-52.283%	2	215	+111.221%
2026-06-04	6.2000	6.3500	6.2000	6.3500	+10.435%	25	216	+0.787%
2026-06-03	5.7500	5.7500	5.7500	5.7500	-34.659%	1	209	+11.304%
2026-06-01	6.4500	9.0400	5.8000	8.8000	+143.767%	38	209	-27.273%
2026-05-29	3.6100	3.6100	3.6100	3.6100	+0.557%	1	206	+77.285%
2026-05-26	3.5900	3.5900	3.5900	3.5900	+2.571%	1	206	+78.273%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-9.091%	1	205	+82.857%
2026-05-19	3.9000	3.9000	3.8500	3.8500	+1.316%	16	196	+66.234%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+58.333%	1	196	+68.421%
2026-05-13	2.4000	2.4000	2.4000	2.4000	-27.273%	1	196	+166.667%
2026-05-01	3.3000	3.3000	3.3000	3.3000	+39.831%	1	195	+93.939%
2026-04-24	2.3600	2.3600	2.3600	2.3600	-9.231%	1	195	+171.186%
2026-04-21	2.6000	2.6000	2.6000	2.6000	+35.417%	1	195	+146.154%
2026-04-01	1.9000	1.9200	1.9000	1.9200	-7.246%	17	195	+233.333%
2026-03-25	2.0700	2.0700	2.0700	2.0700	-29.352%	2	195	+209.179%
2026-03-16	2.8800	2.9300	2.8800	2.9300	+2.807%	6	193	+118.430%
2026-03-13	2.3400	2.8500	2.3400	2.8500	-6.557%	17	192	+124.561%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-12.857%	5	176	+109.836%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-22.222%	5	175	+82.857%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+5.882%	2	176	+42.222%
2026-02-11	4.2500	4.2500	4.2500	4.2500	-20.561%	2	175	+50.588%
2026-02-03	5.3000	5.3500	5.3000	5.3500	-16.406%	2	175	+19.626%
2026-02-02	7.0600	7.0600	6.3000	6.4000	-5.185%	14	175	0.000%
2026-01-30	6.7500	6.7500	6.7000	6.7500	+2.273%	15	171	-5.185%
2026-01-29	6.6000	6.6000	6.6000	6.6000	-15.924%	3	182	-3.030%
2026-01-21	7.7400	7.9000	7.7000	7.8500	-28.311%	4	182	-18.471%
2026-01-13	10.9500	10.9500	10.9500	10.9500	-22.887%	1	182	-41.553%
2026-01-09	14.1500	14.2000	14.1500	14.2000	-8.682%	2	181	-54.930%
2025-12-30	16.1500	16.1500	15.5500	15.5500	-1.458%	5	181	-58.842%
2025-12-24	15.4500	15.7800	15.4500	15.7800	+4.850%	4	179	-59.442%
2025-12-23	15.1000	15.1000	15.0500	15.0500	-2.273%	2	179	-57.475%
2025-12-22	15.4000	15.4000	15.4000	15.4000	+7.692%	1	179	-58.442%
2025-12-19	14.3000	14.3000	14.3000	14.3000	-5.298%	1	180	-55.245%
2025-12-18	15.1500	15.1500	15.1000	15.1000	-10.651%	3	181	-57.616%
2025-12-12	16.9000	16.9000	16.9000	16.9000	-4.249%	2	182	-62.130%
2025-12-11	17.6500	17.6500	17.6500	17.6500	+5.373%	11	183	-63.739%
2025-12-10	16.7500	16.7500	16.7500	16.7500	-1.760%	4	182	-61.791%
2025-12-09	17.3000	17.3000	17.0500	17.0500	-2.849%	22	182	-62.463%
2025-12-08	17.5500	17.5500	17.5500	17.5500	+2.332%	1	183	-63.533%
2025-12-05	17.1500	17.1500	17.1500	17.1500	+31.116%	1	183	-62.682%
2025-12-03	12.8500	13.0800	12.8500	13.0800	-20.967%	3	182	-51.070%
2025-11-04	16.5500	16.5500	16.5500	16.5500	-12.434%	1	181	-61.329%
2025-10-21	18.9100	18.9100	18.9000	18.9000	+33.005%	10	181	-66.138%
2025-10-09	14.1000	14.2100	14.1000	14.2100	+10.756%	2	181	-54.961%
2025-10-08	12.6200	12.8300	12.6200	12.8300	+17.062%	2	180	-50.117%
2025-10-02	11.0400	11.0400	10.9600	10.9600	+2.911%	2	180	-41.606%
2025-10-01	10.6500	10.6500	10.6500	10.6500	-0.930%	2	180	-39.906%
2025-09-30	10.9200	11.0800	10.7500	10.7500	-7.725%	3	180	-40.465%
2025-09-29	11.7500	11.7500	11.5600	11.6500	+3.097%	4	181	-45.064%
2025-09-26	11.2000	11.3000	11.2000	11.3000	-1.482%	2	183	-43.363%
2025-09-25	11.2000	11.4700	11.2000	11.4700	-4.813%	2	184	-44.202%
2025-09-24	12.0500	12.0500	12.0500	12.0500	+7.589%	1	185	-46.888%
2025-09-19	10.6700	11.2000	10.6700	11.2000	+0.448%	4	186	-42.857%
2025-09-18	11.2000	11.2000	11.0000	11.1500	+8.887%	3	187	-42.601%
2025-09-17	10.1000	10.2400	10.1000	10.2400	-1.063%	2	188	-37.500%
2025-09-12	10.3700	10.3700	10.3500	10.3500	-5.566%	2	188	-38.164%
2025-09-10	11.1500	11.1500	10.9200	10.9600	-9.046%	3	187	-41.606%
2025-09-09	12.4000	12.4000	11.8500	12.0500	-6.950%	9	186	-46.888%
2025-09-03	12.9500	12.9500	12.9500	12.9500	+6.148%	2	186	-50.579%
2025-09-02	12.2000	12.2000	12.2000	12.2000	-10.294%	2	186	-47.541%
2025-08-28	13.1300	13.6000	13.1300	13.6000	+11.934%	7	186	-52.941%
2025-08-27	12.1200	12.1500	12.1200	12.1500	+6.766%	3	180	-47.325%
2025-08-26	11.1900	11.3800	11.1900	11.3800	-0.350%	2	180	-43.761%
2025-08-18	11.3500	11.4200	11.3500	11.4200	+14.659%	2	180	-43.958%
2025-08-14	9.7500	9.9600	9.7500	9.9600	-0.500%	2	180	-35.743%
2025-08-13	9.8000	10.0100	9.8000	10.0100	-6.449%	2	180	-36.064%
2025-08-11	10.9500	10.9500	10.7000	10.7000	+0.943%	2	180	-40.187%
2025-08-08	10.6000	10.6000	10.6000	10.6000	-24.823%	22	179	-39.623%
2025-08-01	14.1000	14.1000	14.1000	14.1000	-23.536%	5	179	-54.610%
2025-07-25	18.4400	18.4400	18.4400	18.4400	+3.829%	1	179	-65.293%
2025-07-24	17.9000	17.9500	17.7600	17.7600	-5.179%	6	178	-63.964%
2025-07-23	18.7300	18.7300	18.7300	18.7300	+9.853%	1	178	-65.830%
2025-07-18	17.1500	17.1500	17.0500	17.0500	+5.901%	2	178	-62.463%
2025-07-14	16.1000	16.1000	16.1000	16.1000	-10.056%	1	178	-60.248%
2025-07-10	17.9000	17.9000	17.9000	17.9000	-17.435%	10	178	-64.246%
2025-07-08	21.6800	21.6800	21.6800	21.6800	+6.745%	10	183	-70.480%
2025-07-07	20.8400	20.8400	20.3100	20.3100	+6.614%	18	193	-68.488%
2025-07-02	19.0500	19.0500	19.0500	19.0500	-4.030%	10	189	-66.404%
2025-06-04	19.8500	19.8500	19.8000	19.8500	+0.557%	4	181	-67.758%
2025-06-03	19.6000	19.8100	19.3800	19.7400	-7.106%	168	181	-67.579%
2025-05-29	21.2500	21.3000	21.2500	21.2500	-29.566%	50	161	-69.882%
2025-05-20	30.1700	30.1700	30.1700	30.1700	-3.917%	2	182	-78.787%
2025-05-15	31.6000	31.6000	31.4000	31.4000	+7.350%	2	184	-79.618%
2025-05-12	29.2500	29.2500	29.2500	29.2500	+12.069%	1	185	-78.120%
2025-05-09	26.1700	26.1700	26.1000	26.1000	-8.099%	4	184	-75.479%
2025-05-08	28.4500	28.4700	28.4000	28.4000	+7.576%	16	185	-77.465%
2025-05-07	26.7500	26.8200	26.4000	26.4000	+3.529%	24	192	-75.758%
2025-05-06	25.4700	25.5500	25.4700	25.5000	+12.335%	6	197	-74.902%
2025-04-29	22.8900	22.8900	22.6800	22.7000	-5.417%	12	197	-71.806%
2025-04-28	24.0000	24.0000	24.0000	24.0000	+0.840%	2	195	-73.333%
2025-04-25	23.8000	24.2500	23.5500	23.8000	+8.182%	196	195	-73.109%
2025-04-24	22.0000	22.2200	21.9700	22.0000	+17.021%	4	175	-70.909%
2025-04-23	17.7500	19.0600	17.7500	18.8000	+17.061%	8	174	-65.957%
2025-04-22	15.1200	16.0600	14.6000	16.0600	-5.806%	133	171	-60.149%
2025-04-17	17.9000	17.9000	16.8000	17.0500	-3.672%	62	179	-62.463%
2025-04-16	18.2500	18.2500	17.7000	17.7000	-12.159%	9	179	-63.842%
2025-04-15	20.2500	20.3200	20.1500	20.1500	-3.865%	6	188	-68.238%
2025-04-14	21.0800	21.9000	20.2100	20.9600	+0.287%	207	189	-69.466%
2025-04-11	20.1500	20.9000	19.8600	20.9000	-7.111%	134	67	-69.378%
2025-04-10	22.5000	22.5000	22.5000	22.5000	-13.462%	1	39	-71.556%
2025-04-09	26.0000	26.0000	26.0000	26.0000	+24.700%	1	40	-75.385%
2025-04-08	20.8200	20.8500	20.8200	20.8500	+2.507%	16	39	-69.305%
2025-04-07	16.6000	20.4200	16.6000	20.3400	0.000%	24	24	-68.535%