Dark

CRM20270917C180
CRM Sep 17 2027 180.00 Call (CRM270917C00180000)
option OPRA

EOD

Sep 29, 2026

69.25-8.266%(-6.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	68.7500	69.2500	68.7500	69.2500	-8.266%	10	646	0.000%
2026-09-25	75.4900	75.4900	75.4900	75.4900	-1.256%	1	639	-8.266%
2026-09-22	76.4500	76.4500	76.4500	76.4500	-1.949%	3	638	-9.418%
2026-09-21	77.9700	77.9700	77.9700	77.9700	+0.090%	1	641	-11.184%
2026-09-18	77.9000	77.9000	77.9000	77.9000	-15.003%	1	640	-11.104%
2026-09-14	91.6500	91.6500	91.6500	91.6500	-7.246%	1	640	-24.441%
2026-08-31	98.8100	98.8100	98.8100	98.8100	+2.927%	1	641	-29.916%
2026-08-28	96.0000	96.0000	96.0000	96.0000	+4.723%	1	640	-27.865%
2026-08-27	86.7500	92.5000	84.0000	91.6700	+60.543%	16	641	-24.457%
2026-08-24	58.4000	58.4000	57.1000	57.1000	+2.994%	108	653	+21.278%
2026-08-19	51.7200	55.4400	51.7200	55.4400	+13.235%	3	584	+24.910%
2026-08-18	48.6500	49.0000	48.6500	48.9600	+10.022%	3	585	+41.442%
2026-08-17	44.5000	44.5000	44.5000	44.5000	-4.095%	1	587	+55.618%
2026-08-12	46.4000	46.4000	46.4000	46.4000	-7.200%	1	588	+49.246%
2026-08-10	47.8000	50.0000	47.8000	50.0000	+7.135%	2	587	+38.500%
2026-08-07	46.4500	46.6700	46.4500	46.6700	+9.297%	2	587	+48.382%
2026-08-06	42.3000	42.7000	41.2800	42.7000	-10.893%	4	587	+62.178%
2026-08-05	47.9200	47.9200	47.9200	47.9200	+4.174%	1	587	+44.512%
2026-08-04	46.0000	46.0000	46.0000	46.0000	+5.674%	1	587	+50.543%
2026-08-03	44.8000	44.8000	43.5300	43.5300	+11.330%	5	587	+59.086%
2026-07-28	37.5000	39.1000	37.5000	39.1000	+9.371%	3	592	+77.110%
2026-07-27	36.2500	37.3500	35.7500	35.7500	+37.606%	5	594	+93.706%
2026-07-23	27.9900	27.9900	25.9700	25.9800	-15.922%	5	597	+166.551%
2026-07-22	30.9000	30.9000	30.9000	30.9000	-6.872%	1	597	+124.110%
2026-07-21	33.1800	33.1800	33.1800	33.1800	+5.333%	10	597	+108.710%
2026-07-20	31.5000	31.5000	31.5000	31.5000	-4.977%	1	601	+119.841%
2026-07-17	33.1500	33.1500	33.1500	33.1500	+2.315%	1	602	+108.899%
2026-07-13	32.1500	32.4000	32.1500	32.4000	+11.724%	2	603	+113.735%
2026-07-09	29.0000	29.0000	28.7000	29.0000	-15.991%	5	603	+138.793%
2026-07-07	34.3000	34.5200	34.2500	34.5200	+9.587%	6	604	+100.608%
2026-07-06	30.7800	32.4500	30.7800	31.5000	-4.545%	7	600	+119.841%
2026-07-02	33.0000	33.0000	33.0000	33.0000	+4.762%	2	597	+109.848%
2026-07-01	32.0000	32.0000	31.5000	31.5000	+16.451%	8	597	+119.841%
2026-06-30	27.0500	27.0500	27.0500	27.0500	-6.076%	4	589	+156.007%
2026-06-29	28.8000	28.8000	28.8000	28.8000	+4.537%	4	591	+140.451%
2026-06-26	27.6500	27.6800	27.5500	27.5500	+8.039%	15	587	+151.361%
2026-06-23	25.5000	25.5000	25.5000	25.5000	+5.155%	2	582	+171.569%
2026-06-22	25.3800	25.3800	24.2500	24.2500	-9.851%	21	580	+185.567%
2026-06-18	25.0000	26.9000	25.0000	26.9000	-11.192%	17	553	+157.435%
2026-06-17	30.2900	30.2900	30.2900	30.2900	-2.479%	10	553	+128.623%
2026-06-16	31.0600	31.0600	31.0600	31.0600	-5.015%	1	553	+122.956%
2026-06-15	33.1400	33.1400	32.7000	32.7000	+1.395%	3	552	+111.774%
2026-06-12	30.0500	32.2500	30.0500	32.2500	-3.587%	7	551	+114.729%
2026-06-11	32.4900	33.4500	32.4900	33.4500	-11.974%	5	545	+107.025%
2026-06-09	37.5000	38.0000	37.5000	38.0000	-13.832%	3	545	+82.237%
2026-06-08	43.5000	44.1000	43.5000	44.1000	-2.863%	500	544	+57.029%
2026-06-05	48.5000	48.5000	45.0000	45.4000	-9.200%	4	51	+52.533%
2026-06-04	50.0000	50.0000	50.0000	50.0000	+0.321%	1	50	+38.500%
2026-06-03	49.7400	49.8400	49.7400	49.8400	-5.247%	2	49	+38.945%
2026-06-02	52.6000	52.6000	52.6000	52.6000	-16.812%	1	48	+31.654%
2026-06-01	64.0800	64.0800	63.2300	63.2300	+26.587%	2	49	+9.521%
2026-05-29	49.9500	49.9500	49.9500	49.9500	+21.918%	2	48	+38.639%
2026-05-28	42.3100	42.3100	40.9700	40.9700	-8.956%	11	48	+69.026%
2026-05-27	45.0000	45.0000	45.0000	45.0000	+5.263%	2	58	+53.889%
2026-05-26	41.5000	42.7500	41.5000	42.7500	+0.470%	3	56	+61.988%
2026-05-22	42.5500	42.5500	42.5500	42.5500	+7.449%	4	58	+62.750%
2026-05-21	39.6000	39.6000	39.6000	39.6000	+0.686%	3	58	+74.874%
2026-05-20	39.3300	39.3300	39.3300	39.3300	-14.014%	1	58	+76.074%
2026-05-19	45.7400	45.7400	45.7400	45.7400	+7.396%	1	57	+51.399%
2026-05-18	42.5900	42.5900	42.5900	42.5900	+13.061%	2	57	+62.597%
2026-05-15	35.7500	37.6700	35.7500	37.6700	+11.285%	11	57	+83.833%
2026-05-14	33.9000	33.9000	33.8500	33.8500	-4.916%	3	51	+104.579%
2026-05-13	33.1000	35.6000	33.1000	35.6000	-2.865%	9	47	+94.522%
2026-05-12	36.6500	36.6500	36.6500	36.6500	-6.980%	1	47	+88.950%
2026-05-11	39.4000	39.4000	39.4000	39.4000	-5.060%	1	47	+75.761%
2026-05-08	40.3200	41.6900	40.3200	41.5000	-8.490%	7	47	+66.867%
2026-05-07	46.0500	46.0500	45.3500	45.3500	+10.073%	2	40	+52.701%
2026-05-06	43.0000	43.0000	41.2000	41.2000	-6.893%	3	40	+68.083%
2026-05-05	44.6000	44.6000	44.2500	44.2500	-3.700%	5	39	+56.497%
2026-05-04	45.9500	45.9500	45.9500	45.9500	+6.243%	1	38	+50.707%
2026-04-27	41.6500	43.2500	41.6500	43.2500	+9.632%	2	38	+60.116%
2026-04-24	39.4500	39.4500	39.4500	39.4500	+1.938%	4	38	+75.539%
2026-04-23	38.7000	38.7000	38.7000	38.7000	-21.181%	7	34	+78.941%
2026-04-21	49.0000	49.1000	49.0000	49.1000	+7.912%	5	29	+41.039%
2026-04-20	45.5000	45.5000	45.5000	45.5000	+10.976%	4	29	+52.198%
2026-04-17	44.5000	44.5000	41.0000	41.0000	+13.889%	2	29	+68.902%
2026-04-13	36.0000	36.0000	36.0000	36.0000	+13.565%	1	28	+92.361%
2026-04-10	31.8500	31.8500	31.7000	31.7000	-14.324%	11	29	+118.454%
2026-04-08	37.0000	37.0000	37.0000	37.0000	-15.909%	1	19	+87.162%
2026-04-07	44.0000	44.0000	44.0000	44.0000	+0.228%	1	18	+57.386%
2026-04-02	42.0000	43.9000	42.0000	43.9000	-1.015%	3	14	+57.745%
2026-04-01	44.3500	44.3500	44.3500	44.3500	+1.604%	1	14	+56.144%
2026-03-24	43.5500	43.6500	43.5500	43.6500	-16.363%	4	14	+58.648%
2026-03-10	52.1900	52.1900	52.1900	52.1900	-8.870%	3	10	+32.688%
2026-03-05	57.2700	57.2700	57.2700	57.2700	+3.525%	3	10	+20.918%
2026-02-26	55.3200	55.3200	55.3200	55.3200	+34.861%	1	7	+25.181%
2026-02-23	41.5500	41.5500	41.0200	41.0200	-12.106%	3	8	+68.820%
2026-02-20	48.4400	49.2700	46.6700	46.6700	+1.127%	7	9	+48.382%
2026-02-17	48.0000	48.0000	46.1500	46.1500	+2.215%	3	4	+50.054%
2026-02-11	45.1500	45.1500	45.1500	45.1500	0.000%	1	1	+53.378%