Dark

CRM20270917C200
CRM Sep 17 2027 200.00 Call (CRM270917C00200000)
option OPRA

EOD

Aug 13, 2026

42.15+12.550%(+4.70)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	36.5000	42.1500	36.2500	42.1500	+12.550%	120	278	0.000%
2026-08-12	37.4500	37.4500	37.4500	37.4500	-7.072%	1	181	+12.550%
2026-08-11	40.3000	40.3000	40.3000	40.3000	-0.074%	1	181	+4.591%
2026-08-10	39.0200	40.4300	39.0200	40.3300	+6.440%	4	182	+4.513%
2026-08-07	37.4300	37.8900	37.4300	37.8900	+9.667%	3	181	+11.243%
2026-08-06	33.7500	34.5500	33.7500	34.5500	-10.515%	3	181	+21.997%
2026-08-03	36.8000	38.7000	36.8000	38.6100	+16.823%	6	179	+9.169%
2026-07-31	32.5000	33.2300	32.5000	33.0500	+9.728%	4	177	+27.534%
2026-07-30	30.1200	30.1200	30.1200	30.1200	-11.412%	2	174	+39.940%
2026-07-29	34.0000	34.0000	34.0000	34.0000	+2.410%	1	175	+23.971%
2026-07-28	32.0000	33.5000	31.1500	33.2000	+11.037%	15	175	+26.958%
2026-07-27	29.8500	29.9000	29.8000	29.9000	+26.588%	28	187	+40.970%
2026-07-24	23.6200	23.6200	23.6200	23.6200	+15.220%	3	164	+78.450%
2026-07-23	20.5000	20.5000	20.5000	20.5000	-21.905%	3	164	+105.610%
2026-07-21	26.1000	26.2500	26.1000	26.2500	-8.217%	7	161	+60.571%
2026-07-17	28.6000	28.6000	28.6000	28.6000	+2.326%	1	154	+47.378%
2026-07-16	27.8500	27.9500	27.8500	27.9500	+7.500%	2	154	+50.805%
2026-07-14	26.0000	26.0000	26.0000	26.0000	-3.525%	1	154	+62.115%
2026-07-13	23.2000	26.9500	23.2000	26.9500	+16.164%	3	155	+56.401%
2026-07-10	23.6800	23.6800	23.2000	23.2000	+10.476%	6	156	+81.681%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-16.168%	1	151	+100.714%
2026-07-08	25.0500	25.0500	25.0500	25.0500	-7.972%	5	152	+68.263%
2026-07-07	27.2200	27.2200	27.2200	27.2200	+8.231%	1	157	+54.849%
2026-07-02	25.1500	25.1500	25.1500	25.1500	+2.444%	1	157	+67.594%
2026-07-01	24.5500	24.7500	24.5500	24.5500	+16.461%	3	157	+71.690%
2026-06-30	21.1900	21.1900	21.0800	21.0800	-4.486%	11	157	+99.953%
2026-06-29	22.0700	22.0700	22.0700	22.0700	+5.447%	1	164	+90.983%
2026-06-26	21.3000	21.3000	20.9300	20.9300	-1.598%	34	163	+101.386%
2026-06-24	21.2700	21.2700	21.2700	21.2700	+2.210%	1	196	+98.166%
2026-06-23	20.8100	20.8100	20.8100	20.8100	+12.791%	1	195	+102.547%
2026-06-22	18.8900	18.8900	18.3000	18.4500	-8.663%	11	195	+128.455%
2026-06-18	21.2500	21.2500	20.2000	20.2000	-10.222%	46	160	+108.663%
2026-06-17	23.0400	24.0200	22.5000	22.5000	-6.250%	4	160	+87.333%
2026-06-16	27.0300	27.0300	24.0000	24.0000	-9.434%	12	160	+75.625%
2026-06-15	26.5000	26.5000	26.5000	26.5000	+3.922%	1	159	+59.057%
2026-06-12	25.0500	25.5000	25.0500	25.5000	-6.422%	11	159	+65.294%
2026-06-11	25.5000	27.2500	25.5000	27.2500	-10.125%	75	153	+54.679%
2026-06-10	30.3200	30.3200	30.3200	30.3200	-3.746%	2	82	+39.017%
2026-06-09	31.5000	31.5000	31.5000	31.5000	-10.460%	1	80	+33.810%
2026-06-08	35.1800	35.1800	35.1800	35.1800	-6.931%	1	79	+19.812%
2026-06-05	37.5100	37.8000	37.5100	37.8000	-4.183%	2	79	+11.508%
2026-06-04	39.2700	39.4500	39.2700	39.4500	-2.976%	4	79	+6.844%
2026-06-03	43.1000	43.1000	40.6600	40.6600	-13.027%	6	75	+3.665%
2026-06-02	50.9500	53.0000	46.7500	46.7500	-13.570%	6	76	-9.840%
2026-06-01	45.5000	54.9000	45.5000	54.0900	+30.118%	19	73	-22.074%
2026-05-29	41.5600	41.5700	41.5600	41.5700	+32.473%	9	76	+1.395%
2026-05-28	32.9800	33.1300	31.3800	31.3800	-7.706%	41	74	+34.321%
2026-05-27	34.0000	34.0000	34.0000	34.0000	+3.030%	1	64	+23.971%
2026-05-26	33.0000	33.0000	33.0000	33.0000	-1.786%	1	63	+27.727%
2026-05-22	33.6000	33.6000	33.6000	33.6000	+7.006%	1	62	+25.446%
2026-05-21	30.5000	31.4000	30.5000	31.4000	+1.290%	15	63	+34.236%
2026-05-20	31.0000	31.0000	31.0000	31.0000	-10.431%	1	63	+35.968%
2026-05-19	34.6100	34.6100	34.6100	34.6100	+2.155%	1	64	+21.786%
2026-05-18	33.8800	33.8800	33.8800	33.8800	+25.250%	1	64	+24.410%
2026-05-14	24.7000	27.0500	24.7000	27.0500	+2.268%	6	64	+55.823%
2026-05-13	26.4500	26.4500	26.4500	26.4500	-8.793%	8	61	+59.357%
2026-05-12	29.0000	29.0000	29.0000	29.0000	-9.091%	1	61	+45.345%
2026-05-11	31.9000	31.9000	31.9000	31.9000	-2.744%	1	61	+32.132%
2026-05-06	32.8000	32.8000	32.8000	32.8000	-7.736%	1	60	+28.506%
2026-05-01	35.5500	35.5500	35.5500	35.5500	+20.305%	1	59	+18.565%
2026-04-30	29.5500	29.5500	29.5500	29.5500	-5.742%	2	59	+42.640%
2026-04-24	30.8000	31.3500	30.2000	31.3500	+2.451%	6	59	+34.450%
2026-04-23	31.0000	31.0000	30.6000	30.6000	-17.742%	2	56	+37.745%
2026-04-22	36.7000	37.4000	36.7000	37.2000	+2.198%	3	56	+13.306%
2026-04-21	37.9400	38.8000	36.4000	36.4000	+3.292%	12	47	+15.797%
2026-04-20	35.9500	35.9500	35.2400	35.2400	-1.702%	3	47	+19.608%
2026-04-17	35.8500	35.8500	35.8500	35.8500	+17.425%	1	45	+17.573%
2026-04-15	29.7000	30.5300	29.7000	30.5300	+18.933%	5	45	+38.061%
2026-04-13	25.6700	25.6700	25.6700	25.6700	+4.947%	20	42	+64.199%
2026-04-10	24.5000	24.5000	24.4600	24.4600	-2.160%	11	62	+72.322%
2026-04-09	26.6600	26.6600	24.5400	25.0000	-12.219%	12	56	+68.600%
2026-04-08	28.4800	28.4800	28.4800	28.4800	-15.112%	2	53	+47.999%
2026-04-02	33.5500	33.5500	33.5500	33.5500	-7.703%	2	49	+25.633%
2026-03-31	36.3500	36.3500	36.3500	36.3500	+11.503%	1	49	+15.956%
2026-03-27	32.6000	32.6000	32.6000	32.6000	-18.500%	1	48	+29.294%
2026-03-13	40.0000	40.0000	40.0000	40.0000	-7.600%	1	49	+5.375%
2026-03-11	43.2900	43.2900	43.2900	43.2900	-6.602%	1	49	-2.633%
2026-03-09	46.3500	46.3500	46.3500	46.3500	+6.064%	1	49	-9.061%
2026-03-04	44.0600	44.0600	43.7000	43.7000	-2.997%	5	49	-3.547%
2026-03-03	45.0500	45.0500	45.0500	45.0500	+35.082%	1	44	-6.437%
2026-02-23	33.3500	33.3500	33.3500	33.3500	-16.729%	1	44	+26.387%
2026-02-20	40.3500	40.3500	40.0500	40.0500	+5.812%	3	44	+5.243%
2026-02-17	37.8500	37.8500	37.8500	37.8500	-8.905%	1	43	+11.361%
2026-02-13	41.5500	41.5500	41.5500	41.5500	+4.371%	2	43	+1.444%
2026-02-05	39.8100	39.8100	39.8100	39.8100	-12.061%	1	43	+5.878%
2026-02-04	45.2700	45.2700	45.2700	45.2700	-13.193%	1	43	-6.892%
2026-02-02	52.1500	52.1500	52.1500	52.1500	+0.288%	1	43	-19.175%
2026-01-30	52.0000	52.0000	52.0000	52.0000	+4.000%	1	43	-18.942%
2026-01-29	50.0000	50.0000	50.0000	50.0000	-30.844%	1	43	-15.700%
2025-12-03	72.4000	72.6500	72.3000	72.3000	0.000%	84	42	-41.701%