Dark

CRM20270617C430
CRM Jun 17 2027 430.00 Call (CRM270617C00430000)
option OPRA

EOD

Sep 24, 2026

4.10-0.726%(-0.03)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.1000	4.1000	4.1000	4.1000	-0.726%	19	987	0.000%
2026-09-18	4.1300	4.1300	4.1300	4.1300	-24.909%	2	968	-0.726%
2026-09-11	5.4800	5.5000	5.4800	5.5000	-0.722%	2	968	-25.455%
2026-09-09	5.5400	5.5400	5.5400	5.5400	-22.626%	6	968	-25.993%
2026-09-04	7.1500	7.2600	7.1500	7.1600	-4.533%	66	997	-42.737%
2026-08-28	8.3000	8.3000	7.5000	7.5000	+41.777%	8	997	-45.333%
2026-08-27	5.2900	5.2900	5.2900	5.2900	+107.451%	1	1,002	-22.495%
2026-08-03	2.6000	2.6000	2.5500	2.5500	+79.577%	6	1,003	+60.784%
2026-07-24	1.4800	1.4800	1.4000	1.4200	+5.185%	36	1,002	+188.732%
2026-07-09	1.3500	1.3500	1.3500	1.3500	-4.255%	2	1,016	+203.704%
2026-07-08	1.4100	1.4100	1.4100	1.4100	+11.024%	2	1,018	+190.780%
2026-07-02	1.4600	1.5100	1.2300	1.2700	-12.414%	80	1,029	+222.835%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+46.465%	2	1,029	+182.759%
2026-06-26	1.5900	1.5900	0.9900	0.9900	-28.777%	20	1,031	+314.141%
2026-06-23	1.3900	1.3900	1.3900	1.3900	-22.346%	1	1,041	+194.964%
2026-06-18	1.7900	1.7900	1.7900	1.7900	-30.078%	2	987	+129.050%
2026-06-17	2.4100	2.5600	2.2000	2.5600	+8.017%	58	987	+60.156%
2026-06-12	2.2500	2.3700	2.2500	2.3700	+13.397%	12	987	+72.996%
2026-06-11	2.2400	2.3800	2.0900	2.0900	-55.532%	36	993	+96.172%
2026-06-05	4.7000	4.7000	4.7000	4.7000	-1.053%	18	1,009	-12.766%
2026-06-04	4.5500	4.7500	4.5500	4.7500	+1.496%	8	991	-13.684%
2026-06-03	4.6500	4.9000	4.6000	4.6800	-29.624%	84	990	-12.393%
2026-06-01	6.3500	6.7500	6.2200	6.6500	+141.818%	362	948	-38.346%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+1.852%	1	1,063	+49.091%
2026-05-26	2.7000	2.7000	2.7000	2.7000	+12.500%	10	1,063	+51.852%
2026-05-21	2.4000	2.4000	2.4000	2.4000	+15.385%	2	1,063	+70.833%
2026-05-20	2.0800	2.0800	2.0800	2.0800	-8.772%	1	1,063	+97.115%
2026-05-07	2.2800	2.2800	2.2800	2.2800	-3.390%	1	1,063	+79.825%
2026-05-04	2.2600	2.3600	2.2600	2.3600	+60.544%	2	1,063	+73.729%
2026-04-23	1.3800	1.4700	1.2200	1.4700	+5.000%	454	1,063	+178.912%
2026-04-17	1.7300	1.8000	1.3900	1.4000	+9.375%	49	609	+192.857%
2026-04-16	1.2600	1.3900	1.1900	1.2800	+28.000%	567	563	+220.313%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-5.660%	2	207	+310.000%
2026-04-13	1.0600	1.0600	1.0600	1.0600	+6.000%	1	205	+286.792%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-61.089%	2	205	+310.000%
2026-03-11	2.5600	2.5700	2.5600	2.5700	-22.121%	20	203	+59.533%
2026-02-24	3.3000	3.3000	3.3000	3.3000	+0.610%	1	193	+24.242%
2026-02-17	3.2800	3.2800	3.2800	3.2800	-2.959%	1	193	+25.000%
2026-02-05	3.4900	3.4900	3.1600	3.3800	-59.762%	76	192	+21.302%
2026-01-13	9.5000	9.5000	8.1000	8.4000	-14.721%	36	138	-51.190%
2026-01-09	9.7900	10.0000	9.7000	9.8500	+1.546%	8	111	-58.376%
2026-01-06	9.5500	9.7000	9.4000	9.7000	+1.042%	4	107	-57.732%
2026-01-05	9.5000	9.7500	9.4900	9.6000	+4.348%	6	106	-57.292%
2026-01-02	9.7000	9.7000	9.1000	9.2000	-14.019%	5	106	-55.435%
2025-12-31	10.7000	10.7000	10.7000	10.7000	-0.926%	2	103	-61.682%
2025-12-29	11.0000	11.2500	10.7000	10.8000	-2.262%	10	103	-62.037%
2025-12-26	10.9000	11.0500	10.9000	11.0500	+2.791%	2	99	-62.896%
2025-12-23	10.3000	10.7500	10.3000	10.7500	+1.415%	4	98	-61.860%
2025-12-19	10.1500	10.6000	10.1000	10.6000	+1.923%	16	96	-61.321%
2025-12-18	10.4500	10.6000	10.2500	10.4000	-9.957%	8	85	-60.577%
2025-12-17	11.5000	11.5500	11.5000	11.5500	+10.000%	2	81	-64.502%
2025-12-16	10.2000	10.5000	10.0900	10.5000	+0.962%	14	80	-60.952%
2025-12-15	10.4000	10.7000	10.3500	10.4000	-13.693%	9	73	-60.577%
2025-12-11	12.0000	12.2000	11.9000	12.0500	+0.837%	8	68	-65.975%
2025-12-09	11.9500	12.0000	11.7000	11.9500	-4.781%	8	65	-65.690%
2025-12-08	12.8000	12.8000	12.5500	12.5500	+33.511%	2	61	-67.331%
2025-12-03	9.1500	9.4000	9.1500	9.4000	+8.671%	2	60	-56.383%
2025-11-28	8.8000	9.1000	8.6000	8.6500	+2.976%	11	59	-52.601%
2025-11-26	8.7000	8.7000	8.2000	8.4000	-9.189%	35	42	-51.190%
2025-11-25	9.2000	9.2500	8.9900	9.2500	+5.114%	4	42	-55.676%
2025-11-24	9.1000	9.1000	8.8000	8.8000	-8.333%	9	41	-53.409%
2025-11-18	9.6000	9.6000	9.6000	9.6000	-3.711%	3	33	-57.292%
2025-11-10	9.9500	9.9700	9.9500	9.9700	-19.920%	2	33	-58.877%
2025-11-04	12.3100	12.4500	12.3100	12.4500	+3.750%	2	33	-67.068%
2025-10-23	12.0000	12.0000	12.0000	12.0000	+17.647%	1	34	-65.833%
2025-10-17	10.2600	10.2600	10.2000	10.2000	-9.735%	2	34	-59.804%
2025-10-16	11.2500	11.3000	11.2500	11.3000	+13.000%	2	35	-63.717%
2025-10-09	10.0000	10.0000	10.0000	10.0000	+12.486%	2	35	-59.000%
2025-10-08	8.8800	8.8900	8.8800	8.8900	+12.532%	2	35	-53.881%
2025-09-29	7.8600	7.9000	7.8600	7.9000	+0.509%	2	35	-48.101%
2025-09-26	7.6100	7.8600	7.6100	7.8600	+0.640%	2	35	-47.837%
2025-09-25	7.6000	7.8100	7.6000	7.8100	-1.139%	2	35	-47.503%
2025-09-24	7.9000	7.9000	7.9000	7.9000	-0.629%	2	34	-48.101%
2025-09-22	7.9500	7.9500	7.9500	7.9500	+1.923%	1	34	-48.428%
2025-09-19	7.1800	7.8000	7.1000	7.8000	+0.645%	9	34	-47.436%
2025-09-18	7.5400	7.7500	7.5400	7.7500	+14.815%	2	34	-47.097%
2025-09-17	6.7500	6.7500	6.7500	6.7500	+3.846%	1	34	-39.259%
2025-09-16	6.4700	6.5000	6.4700	6.5000	-3.274%	2	34	-36.923%
2025-09-12	6.8500	6.8500	6.7100	6.7200	-8.197%	3	34	-38.988%
2025-09-10	7.2500	7.3200	7.2500	7.3200	-11.273%	7	33	-43.989%
2025-09-09	8.2500	8.2500	8.2500	8.2500	+2.996%	2	32	-50.303%
2025-09-08	7.8500	8.0100	7.8500	8.0100	+5.256%	2	32	-48.814%
2025-09-05	7.5200	7.6100	7.5200	7.6100	+14.264%	2	33	-46.124%
2025-09-04	6.6000	6.6600	6.6000	6.6600	-27.213%	2	34	-38.438%
2025-09-03	8.8000	9.1500	8.8000	9.1500	+1.441%	3	35	-55.191%
2025-08-28	8.9300	9.0200	8.9300	9.0200	+17.755%	2	34	-54.545%
2025-08-26	7.6200	7.6600	7.6200	7.6600	-6.585%	2	33	-46.475%
2025-08-25	8.3000	8.3000	8.2000	8.2000	-0.846%	2	33	-50.000%
2025-08-15	7.3900	8.2700	7.3900	8.2700	+23.802%	4	33	-50.423%
2025-08-14	6.6600	6.6800	6.6600	6.6800	-1.475%	2	32	-38.623%
2025-08-13	6.5900	6.7800	6.5900	6.7800	-5.307%	2	32	-39.528%
2025-08-11	7.3200	7.3200	7.1600	7.1600	+0.140%	2	32	-42.737%
2025-08-08	7.1500	7.1500	7.1500	7.1500	-17.816%	50	32	-42.657%
2025-08-05	8.7000	8.7000	8.7000	8.7000	-4.501%	1	59	-52.874%
2025-08-01	9.1100	9.1100	9.1100	9.1100	-15.648%	2	59	-54.995%
2025-07-31	10.8000	10.8000	10.8000	10.8000	-8.475%	1	59	-62.037%
2025-07-30	11.8000	11.8000	11.8000	11.8000	-5.221%	1	58	-65.254%
2025-07-29	12.3500	12.4500	12.3500	12.4500	-1.969%	2	57	-67.068%
2025-07-23	12.5000	12.7000	12.5000	12.7000	+14.932%	2	56	-67.717%
2025-07-15	11.1000	11.1000	11.0500	11.0500	-4.329%	2	56	-62.896%
2025-07-11	11.9500	11.9500	11.5500	11.5500	-5.328%	50	54	-64.502%
2025-07-10	12.2000	12.2000	12.2000	12.2000	-14.685%	1	6	-66.393%
2025-06-24	14.3000	14.3000	14.3000	14.3000	+10.853%	1	5	-71.329%
2025-06-13	12.9000	12.9000	12.9000	12.9000	-39.151%	2	5	-68.217%
2025-05-22	21.4000	21.4000	21.2000	21.2000	-3.549%	2	4	-80.660%
2025-05-19	21.9800	21.9800	21.9800	21.9800	0.000%	2	2	-81.347%