Dark

CRM20270617C400
CRM Jun 17 2027 400.00 Call (CRM270617C00400000)
option OPRA

EOD

Sep 29, 2026

4.05-10.000%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0500	4.0500	4.0500	4.0500	-10.000%	1	535	0.000%
2026-09-28	4.4500	4.5000	3.9000	4.5000	-7.407%	4	535	-10.000%
2026-09-25	5.2000	5.2000	4.8500	4.8600	-14.737%	7	535	-16.667%
2026-09-23	5.6800	5.7000	5.6800	5.7000	+3.636%	2	538	-28.947%
2026-09-21	5.6000	5.7500	5.4500	5.5000	-4.348%	11	538	-26.364%
2026-09-18	5.9300	5.9300	5.7000	5.7500	-12.879%	4	538	-29.565%
2026-09-17	6.5000	6.8500	6.4500	6.6000	-22.353%	31	539	-38.636%
2026-09-09	8.5000	8.5000	8.5000	8.5000	+8.974%	1	521	-52.353%
2026-09-08	7.8000	7.8000	7.8000	7.8000	-20.000%	1	522	-48.077%
2026-09-04	9.8000	9.8000	9.7500	9.7500	-11.364%	8	517	-58.462%
2026-09-03	11.0000	11.0000	10.6000	11.0000	+18.153%	21	517	-63.182%
2026-09-01	9.3100	9.3100	9.3100	9.3100	-6.432%	25	515	-56.498%
2026-08-31	9.9000	9.9500	9.9000	9.9500	-4.327%	3	515	-59.296%
2026-08-28	9.3000	10.5200	9.3000	10.4000	+9.474%	9	512	-61.058%
2026-08-27	8.1000	9.5000	4.9000	9.5000	+216.667%	150	510	-57.368%
2026-08-26	2.9500	3.0100	2.9500	3.0000	-25.558%	20	448	+35.000%
2026-08-21	3.9900	4.0300	3.9900	4.0300	+10.411%	7	464	+0.496%
2026-08-20	3.6500	3.6500	3.6500	3.6500	-3.947%	1	469	+10.959%
2026-08-19	3.6500	3.8000	3.6500	3.8000	+27.090%	11	469	+6.579%
2026-08-18	3.0400	3.0400	2.9900	2.9900	-13.584%	25	476	+35.452%
2026-08-14	3.4600	3.4600	3.4600	3.4600	-2.535%	16	474	+17.052%
2026-08-13	3.2000	3.5500	3.2000	3.5500	+13.782%	2	458	+14.085%
2026-08-03	3.1200	3.1200	3.1200	3.1200	-11.864%	1	458	+29.808%
2026-07-29	3.4000	3.5400	3.3500	3.5400	+22.069%	5	458	+14.407%
2026-07-28	2.6000	2.9000	2.6000	2.9000	+53.439%	16	461	+39.655%
2026-07-24	1.8600	1.8900	1.8600	1.8900	+13.174%	2	477	+114.286%
2026-07-23	1.6700	1.6700	1.6700	1.6700	-22.326%	3	477	+142.515%
2026-07-15	2.1500	2.1500	2.1500	2.1500	+11.979%	2	474	+88.372%
2026-07-14	1.9200	1.9200	1.9200	1.9200	+20.000%	1	476	+110.938%
2026-07-09	1.6000	1.6000	1.6000	1.6000	-15.344%	1	476	+153.125%
2026-07-08	1.8900	1.8900	1.8900	1.8900	-17.826%	1	475	+114.286%
2026-07-07	2.3000	2.3000	2.3000	2.3000	+14.428%	1	476	+76.087%
2026-07-02	2.0100	2.0100	2.0100	2.0100	-17.959%	1	476	+101.493%
2026-07-01	2.1000	2.9000	2.1000	2.4500	+44.118%	6	476	+65.306%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-5.556%	2	470	+138.235%
2026-06-29	1.8900	2.4000	1.8000	1.8000	-2.703%	8	470	+125.000%
2026-06-26	3.2000	3.2000	1.8500	1.8500	-4.639%	5	472	+118.919%
2026-06-25	1.7000	1.9400	1.7000	1.9400	+5.435%	7	470	+108.763%
2026-06-22	2.0300	2.0300	1.8100	1.8400	-12.381%	12	475	+120.109%
2026-06-18	2.0000	2.1000	2.0000	2.1000	-26.829%	2	495	+92.857%
2026-06-17	2.8700	2.8700	2.8700	2.8700	+9.962%	30	495	+41.115%
2026-06-16	2.9000	2.9000	2.6100	2.6100	-24.348%	2	495	+55.172%
2026-06-15	3.4500	3.4500	3.4500	3.4500	+9.524%	1	494	+17.391%
2026-06-12	3.1500	3.1500	3.1500	3.1500	+5.000%	2	494	+28.571%
2026-06-11	2.9500	3.7000	2.6600	3.0000	-9.910%	21	492	+35.000%
2026-06-10	3.5000	3.5000	3.3300	3.3300	-4.857%	6	489	+21.622%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-22.395%	1	487	+15.714%
2026-06-08	4.5100	4.5100	4.5100	4.5100	-11.569%	53	487	-10.200%
2026-06-05	5.4000	5.4000	5.0000	5.1000	-3.774%	6	520	-20.588%
2026-06-04	5.7500	5.9200	5.3000	5.3000	-3.636%	15	518	-23.585%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-15.385%	2	516	-26.364%
2026-06-02	6.3800	7.0500	6.3800	6.5000	-19.951%	21	518	-37.692%
2026-06-01	5.8000	8.5000	5.8000	8.1200	+80.444%	168	514	-50.123%
2026-05-29	3.2600	4.5000	3.2600	4.5000	+38.037%	5	532	-10.000%
2026-05-26	3.5300	3.5300	3.2600	3.2600	+1.875%	15	531	+24.233%
2026-05-20	3.0000	3.2000	3.0000	3.2000	+6.667%	4	546	+26.563%
2026-05-18	3.0000	3.0000	3.0000	3.0000	+37.615%	5	548	+35.000%
2026-05-14	2.1800	2.1800	2.1800	2.1800	-0.909%	1	548	+85.780%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-21.708%	5	546	+84.091%
2026-05-11	2.9500	2.9500	2.8100	2.8100	-13.538%	18	546	+44.128%
2026-05-08	3.2500	3.2500	3.2500	3.2500	+8.333%	1	528	+24.615%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+8.303%	1	527	+35.000%
2026-05-01	2.7700	2.7700	2.7700	2.7700	+39.899%	1	526	+46.209%
2026-04-24	1.9800	1.9800	1.9800	1.9800	-16.456%	1	526	+104.545%
2026-04-21	2.3700	2.3700	2.3700	2.3700	+30.220%	1	526	+70.886%
2026-04-16	1.8200	1.8200	1.8200	1.8200	+34.815%	2	526	+122.527%
2026-04-13	1.3100	1.4500	1.3100	1.3500	+33.663%	148	526	+200.000%
2026-04-09	1.0100	1.0100	1.0100	1.0100	-32.667%	2	443	+300.990%
2026-04-08	1.5000	1.6100	1.5000	1.5000	-11.765%	40	443	+170.000%
2026-04-07	2.0500	2.0500	1.7000	1.7000	-16.667%	10	414	+138.235%
2026-03-31	2.0400	2.0400	2.0400	2.0400	+2.000%	1	412	+98.529%
2026-03-27	1.7200	2.0000	1.6900	2.0000	+5.820%	7	412	+102.500%
2026-03-26	1.8900	1.8900	1.8900	1.8900	-26.744%	20	412	+114.286%
2026-03-17	2.5800	2.5800	2.5800	2.5800	-14.000%	4	392	+56.977%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+4.530%	1	392	+35.000%
2026-03-11	2.8700	2.8700	2.8700	2.8700	-27.342%	1	392	+41.115%
2026-03-10	3.8000	3.9500	3.4500	3.9500	-19.388%	3	392	+2.532%
2026-03-05	4.9000	4.9000	4.9000	4.9000	+11.364%	1	390	-17.347%
2026-03-03	4.4000	4.4000	4.4000	4.4000	+1.149%	1	389	-7.955%
2026-03-02	4.3500	4.3500	4.3500	4.3500	-5.435%	5	388	-6.897%
2026-02-27	4.6000	4.6000	4.6000	4.6000	+22.667%	1	388	-11.957%
2026-02-23	3.7500	3.7500	3.7500	3.7500	-6.716%	1	387	+8.000%
2026-02-20	4.8600	4.8600	4.0200	4.0200	-4.286%	6	386	+0.746%
2026-02-18	4.2000	4.2000	4.2000	4.2000	0.000%	1	385	-3.571%
2026-02-12	4.1400	4.2000	3.9900	4.2000	+20.000%	3	385	-3.571%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-19.355%	1	384	+15.714%
2026-02-06	3.9500	4.4000	3.9500	4.3400	-21.091%	5	383	-6.682%
2026-02-04	4.5500	5.5000	4.5500	5.5000	+7.843%	2	383	-26.364%
2026-02-03	5.0000	5.2000	5.0000	5.1000	-14.430%	7	382	-20.588%
2026-01-30	5.9600	5.9600	5.9600	5.9600	0.000%	1	378	-32.047%
2026-01-29	6.1500	6.1500	5.9100	5.9600	-25.500%	14	378	-32.047%
2026-01-23	7.9000	8.1000	7.9000	8.0000	-0.621%	4	366	-49.375%
2026-01-22	7.7500	8.0500	7.6400	8.0500	+19.259%	6	366	-49.689%
2026-01-21	7.0000	7.2000	6.7500	6.7500	-5.594%	7	366	-40.000%
2026-01-20	7.8000	7.8500	6.9500	7.1500	-13.333%	88	364	-43.357%
2026-01-16	8.3000	8.3000	7.8500	8.2500	-6.780%	10	353	-50.909%
2026-01-15	8.8500	8.8500	8.8500	8.8500	-19.910%	2	353	-54.237%
2026-01-09	11.0500	11.0500	11.0500	11.0500	-9.426%	1	353	-63.348%
2026-01-05	12.3300	12.3500	12.2000	12.2000	-13.903%	3	349	-66.803%
2025-12-31	14.1700	14.1700	14.1700	14.1700	+3.055%	5	349	-71.418%
2025-12-23	13.7500	13.7500	13.7500	13.7500	-1.786%	1	349	-70.545%
2025-12-22	14.0000	14.0000	14.0000	14.0000	+4.089%	1	351	-71.071%
2025-12-19	13.4500	13.4500	13.4500	13.4500	-2.039%	5	351	-69.888%
2025-12-15	13.5200	13.7300	13.5200	13.7300	-13.648%	2	346	-70.503%
2025-12-08	16.5000	16.5000	15.9000	15.9000	+1.145%	21	346	-74.528%
2025-12-05	15.8500	16.1200	15.7100	15.7200	+27.805%	6	347	-74.237%
2025-12-03	12.2500	12.3100	12.2500	12.3000	+16.038%	38	349	-67.073%
2025-11-26	10.3500	10.6000	10.3500	10.6000	-7.018%	2	349	-61.792%
2025-11-25	11.2000	11.4000	11.1500	11.4000	+6.443%	5	349	-64.474%
2025-11-21	10.7100	10.7100	10.7100	10.7100	-3.946%	1	349	-62.185%
2025-11-20	12.1500	12.1500	11.1500	11.1500	-0.801%	2	349	-63.677%
2025-11-19	11.3600	11.3600	11.2400	11.2400	-6.020%	26	349	-63.968%
2025-11-18	11.6300	11.9600	11.6300	11.9600	-3.548%	4	347	-66.137%
2025-11-17	13.0300	13.0300	12.3000	12.4000	-4.247%	3	346	-67.339%
2025-11-13	14.0000	14.0000	12.9500	12.9500	-4.989%	4	347	-68.726%
2025-11-12	14.1500	14.1500	13.6200	13.6300	+1.565%	13	347	-70.286%
2025-11-11	13.4200	13.4200	13.4200	13.4200	+10.090%	1	347	-69.821%
2025-11-07	12.5000	12.5000	12.0000	12.1900	+2.437%	4	347	-66.776%
2025-11-06	11.9000	12.1900	11.9000	11.9000	-21.711%	144	346	-65.966%
2025-11-05	15.2600	15.2600	15.2000	15.2000	-4.702%	2	346	-73.355%
2025-11-04	15.7600	15.9500	15.7600	15.9500	+2.244%	56	346	-74.608%
2025-10-27	15.5000	15.6000	15.3000	15.6000	-10.806%	18	352	-74.038%
2025-10-21	17.4900	17.4900	17.4900	17.4900	+9.793%	10	352	-76.844%
2025-10-20	15.9300	15.9300	15.9300	15.9300	+13.786%	1	362	-74.576%
2025-10-16	16.0000	16.0000	14.0000	14.0000	+7.034%	12	361	-71.071%
2025-10-09	12.9000	13.0800	12.9000	13.0800	+12.371%	2	351	-69.037%
2025-10-08	11.3200	11.6400	11.3200	11.6400	+5.818%	3	351	-65.206%
2025-10-07	11.0000	11.0000	11.0000	11.0000	+7.843%	9	348	-63.182%
2025-10-06	10.2000	10.2000	10.1700	10.2000	+7.368%	5	348	-60.294%
2025-10-01	9.5000	9.5000	9.5000	9.5000	0.000%	1	347	-57.368%
2025-09-30	10.1000	10.1000	9.5000	9.5000	-11.215%	200	347	-57.368%
2025-09-29	10.6000	10.7000	10.4900	10.7000	+2.984%	103	147	-62.150%
2025-09-26	10.1100	10.3900	10.1100	10.3900	+0.096%	2	50	-61.020%
2025-09-25	10.1700	10.3800	10.1700	10.3800	-2.075%	2	50	-60.983%
2025-09-24	10.6000	10.6000	10.6000	10.6000	+8.274%	1	51	-61.792%
2025-09-19	9.7800	9.7900	9.7800	9.7900	-7.116%	2	51	-58.631%
2025-09-18	10.2500	10.5400	10.2500	10.5400	+14.565%	2	51	-61.575%
2025-09-17	9.0700	9.2000	9.0700	9.2000	+1.099%	2	51	-55.978%
2025-09-15	9.1000	9.1000	9.1000	9.1000	-4.211%	1	51	-55.495%
2025-09-11	9.5800	9.5800	9.3000	9.5000	+4.396%	10	50	-57.368%
2025-09-10	10.6200	10.6200	9.1000	9.1000	-15.741%	2	42	-55.495%
2025-09-09	10.8000	11.0500	10.7000	10.8000	+1.887%	10	41	-62.500%
2025-09-08	10.6500	10.9500	10.5500	10.6000	+1.923%	11	40	-61.792%
2025-09-05	10.4000	10.4000	10.4000	10.4000	+14.664%	1	39	-61.058%
2025-09-04	8.6800	9.0800	8.6800	9.0700	-26.855%	5	39	-55.347%
2025-08-28	11.8800	12.4000	11.8800	12.4000	+12.421%	3	37	-67.339%
2025-08-27	11.0300	11.0300	10.9800	11.0300	+8.350%	3	36	-63.282%
2025-08-26	10.1500	10.1800	10.1500	10.1800	-0.973%	2	36	-60.216%
2025-08-18	10.2800	10.2800	10.2800	10.2800	+10.538%	1	36	-60.603%
2025-08-13	9.4300	9.4300	9.0000	9.3000	+7.514%	4	36	-56.452%
2025-08-12	8.6500	8.6500	8.6500	8.6500	-11.282%	1	34	-53.179%
2025-08-11	9.8800	9.8800	9.7500	9.7500	+2.094%	2	33	-58.462%
2025-08-08	9.4000	9.6000	9.4000	9.5500	-21.721%	3	33	-57.592%
2025-08-01	12.2000	12.2000	12.2000	12.2000	-14.085%	1	33	-66.803%
2025-07-31	14.3000	14.3400	14.2000	14.2000	-8.091%	6	32	-71.479%
2025-07-23	15.4500	15.4500	15.4500	15.4500	-2.830%	3	35	-73.786%
2025-07-21	15.9000	15.9000	15.9000	15.9000	+11.972%	1	35	-74.528%
2025-07-17	14.2000	14.2000	14.2000	14.2000	-6.271%	6	34	-71.479%
2025-07-14	15.4500	15.4500	15.1500	15.1500	-14.888%	8	34	-73.267%
2025-06-26	17.8000	17.8000	17.8000	17.8000	+3.188%	1	33	-77.247%
2025-06-23	17.3700	17.3800	17.2500	17.2500	-6.097%	20	32	-76.522%
2025-06-17	18.3700	18.3700	18.3700	18.3700	-11.598%	1	12	-77.953%
2025-06-09	20.7800	20.7800	20.7800	20.7800	+13.738%	1	11	-80.510%
2025-06-05	18.2700	18.2700	18.2700	18.2700	+2.353%	1	10	-77.833%
2025-06-03	17.8000	17.9600	17.8000	17.8500	-2.459%	3	10	-77.311%
2025-05-29	17.0000	18.3000	17.0000	18.3000	-33.959%	2	10	-77.869%
2025-05-21	27.7100	27.7100	27.7100	27.7100	-1.738%	1	10	-85.384%
2025-05-13	28.2000	28.2000	28.2000	28.2000	+2.359%	1	11	-85.638%
2025-05-12	27.2500	27.5500	27.2500	27.5500	+6.125%	2	10	-85.299%
2025-05-08	26.1000	26.1900	25.9600	25.9600	+4.593%	14	9	-84.399%
2025-05-07	24.3900	24.8200	24.3900	24.8200	+6.341%	2	2	-83.683%
2025-05-05	23.3400	23.3400	23.3400	23.3400	0.000%	1	1	-82.648%