Dark

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

EOD

Sep 29, 2026

55.75-11.085%(-6.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	56.1500	56.1500	55.7500	55.7500	-11.085%	7	281	0.000%
2026-09-25	62.6500	62.7000	62.6000	62.7000	-6.766%	53	278	-11.085%
2026-09-24	67.8000	67.8000	67.2500	67.2500	+3.765%	5	269	-17.100%
2026-09-23	65.0000	65.0000	64.8100	64.8100	+8.017%	2	274	-13.979%
2026-09-22	63.0000	63.0000	60.0000	60.0000	-12.409%	2	274	-7.083%
2026-09-18	68.5000	68.5000	68.5000	68.5000	-2.143%	1	274	-18.613%
2026-09-17	71.0000	71.0000	70.0000	70.0000	-7.834%	3	274	-20.357%
2026-09-16	75.9500	75.9500	75.9500	75.9500	-8.681%	1	274	-26.596%
2026-09-15	83.1700	83.1700	83.1700	83.1700	+0.205%	1	273	-32.969%
2026-09-14	83.0000	83.0000	83.0000	83.0000	+14.958%	1	273	-32.831%
2026-09-09	76.3000	76.3000	72.2000	72.2000	-0.987%	2	273	-22.784%
2026-09-08	72.9200	72.9200	72.9200	72.9200	-13.786%	1	273	-23.546%
2026-09-04	82.3800	84.5800	82.3800	84.5800	-3.886%	2	273	-34.086%
2026-09-03	88.0000	88.0000	88.0000	88.0000	+9.086%	1	273	-36.648%
2026-09-01	84.4000	84.4000	80.6700	80.6700	-2.924%	3	274	-30.891%
2026-08-31	85.0000	85.0000	81.5000	83.1000	-2.224%	4	271	-32.912%
2026-08-28	82.2500	84.9900	82.2500	84.9900	+9.495%	3	271	-34.404%
2026-08-27	60.8500	77.6200	60.8500	77.6200	+79.261%	23	270	-28.176%
2026-08-26	41.8900	43.3000	41.8900	43.3000	-9.886%	5	274	+28.753%
2026-08-24	46.4200	48.0500	46.4200	48.0500	+2.234%	17	273	+16.025%
2026-08-21	47.0000	47.0000	47.0000	47.0000	+5.499%	1	288	+18.617%
2026-08-20	44.5500	44.5500	44.5500	44.5500	-2.088%	5	288	+25.140%
2026-08-19	41.5000	45.8000	41.5000	45.5000	+16.517%	11	283	+22.527%
2026-08-18	39.0500	39.0500	39.0500	39.0500	+9.845%	6	281	+42.766%
2026-08-17	35.5500	35.5500	35.5500	35.5500	-8.588%	3	281	+56.821%
2026-08-14	39.4900	39.4900	38.8900	38.8900	-7.734%	6	278	+43.353%
2026-08-13	36.5000	42.1500	36.2500	42.1500	+12.550%	120	278	+32.266%
2026-08-12	37.4500	37.4500	37.4500	37.4500	-7.072%	1	181	+48.865%
2026-08-11	40.3000	40.3000	40.3000	40.3000	-0.074%	1	181	+38.337%
2026-08-10	39.0200	40.4300	39.0200	40.3300	+6.440%	4	182	+38.235%
2026-08-07	37.4300	37.8900	37.4300	37.8900	+9.667%	3	181	+47.136%
2026-08-06	33.7500	34.5500	33.7500	34.5500	-10.515%	3	181	+61.360%
2026-08-03	36.8000	38.7000	36.8000	38.6100	+16.823%	6	179	+44.393%
2026-07-31	32.5000	33.2300	32.5000	33.0500	+9.728%	4	177	+68.684%
2026-07-30	30.1200	30.1200	30.1200	30.1200	-11.412%	2	174	+85.093%
2026-07-29	34.0000	34.0000	34.0000	34.0000	+2.410%	1	175	+63.971%
2026-07-28	32.0000	33.5000	31.1500	33.2000	+11.037%	15	175	+67.922%
2026-07-27	29.8500	29.9000	29.8000	29.9000	+26.588%	28	187	+86.455%
2026-07-24	23.6200	23.6200	23.6200	23.6200	+15.220%	3	164	+136.029%
2026-07-23	20.5000	20.5000	20.5000	20.5000	-21.905%	3	164	+171.951%
2026-07-21	26.1000	26.2500	26.1000	26.2500	-8.217%	7	161	+112.381%
2026-07-17	28.6000	28.6000	28.6000	28.6000	+2.326%	1	154	+94.930%
2026-07-16	27.8500	27.9500	27.8500	27.9500	+7.500%	2	154	+99.463%
2026-07-14	26.0000	26.0000	26.0000	26.0000	-3.525%	1	154	+114.423%
2026-07-13	23.2000	26.9500	23.2000	26.9500	+16.164%	3	155	+106.865%
2026-07-10	23.6800	23.6800	23.2000	23.2000	+10.476%	6	156	+140.302%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-16.168%	1	151	+165.476%
2026-07-08	25.0500	25.0500	25.0500	25.0500	-7.972%	5	152	+122.555%
2026-07-07	27.2200	27.2200	27.2200	27.2200	+8.231%	1	157	+104.813%
2026-07-02	25.1500	25.1500	25.1500	25.1500	+2.444%	1	157	+121.670%
2026-07-01	24.5500	24.7500	24.5500	24.5500	+16.461%	3	157	+127.088%
2026-06-30	21.1900	21.1900	21.0800	21.0800	-4.486%	11	157	+164.469%
2026-06-29	22.0700	22.0700	22.0700	22.0700	+5.447%	1	164	+152.605%
2026-06-26	21.3000	21.3000	20.9300	20.9300	-1.598%	34	163	+166.364%
2026-06-24	21.2700	21.2700	21.2700	21.2700	+2.210%	1	196	+162.106%
2026-06-23	20.8100	20.8100	20.8100	20.8100	+12.791%	1	195	+167.900%
2026-06-22	18.8900	18.8900	18.3000	18.4500	-8.663%	11	195	+202.168%
2026-06-18	21.2500	21.2500	20.2000	20.2000	-10.222%	46	160	+175.990%
2026-06-17	23.0400	24.0200	22.5000	22.5000	-6.250%	4	160	+147.778%
2026-06-16	27.0300	27.0300	24.0000	24.0000	-9.434%	12	160	+132.292%
2026-06-15	26.5000	26.5000	26.5000	26.5000	+3.922%	1	159	+110.377%
2026-06-12	25.0500	25.5000	25.0500	25.5000	-6.422%	11	159	+118.627%
2026-06-11	25.5000	27.2500	25.5000	27.2500	-10.125%	75	153	+104.587%
2026-06-10	30.3200	30.3200	30.3200	30.3200	-3.746%	2	82	+83.872%
2026-06-09	31.5000	31.5000	31.5000	31.5000	-10.460%	1	80	+76.984%
2026-06-08	35.1800	35.1800	35.1800	35.1800	-6.931%	1	79	+58.471%
2026-06-05	37.5100	37.8000	37.5100	37.8000	-4.183%	2	79	+47.487%
2026-06-04	39.2700	39.4500	39.2700	39.4500	-2.976%	4	79	+41.318%
2026-06-03	43.1000	43.1000	40.6600	40.6600	-13.027%	6	75	+37.113%
2026-06-02	50.9500	53.0000	46.7500	46.7500	-13.570%	6	76	+19.251%
2026-06-01	45.5000	54.9000	45.5000	54.0900	+30.118%	19	73	+3.069%
2026-05-29	41.5600	41.5700	41.5600	41.5700	+32.473%	9	76	+34.111%
2026-05-28	32.9800	33.1300	31.3800	31.3800	-7.706%	41	74	+77.661%
2026-05-27	34.0000	34.0000	34.0000	34.0000	+3.030%	1	64	+63.971%
2026-05-26	33.0000	33.0000	33.0000	33.0000	-1.786%	1	63	+68.939%
2026-05-22	33.6000	33.6000	33.6000	33.6000	+7.006%	1	62	+65.923%
2026-05-21	30.5000	31.4000	30.5000	31.4000	+1.290%	15	63	+77.548%
2026-05-20	31.0000	31.0000	31.0000	31.0000	-10.431%	1	63	+79.839%
2026-05-19	34.6100	34.6100	34.6100	34.6100	+2.155%	1	64	+61.081%
2026-05-18	33.8800	33.8800	33.8800	33.8800	+25.250%	1	64	+64.551%
2026-05-14	24.7000	27.0500	24.7000	27.0500	+2.268%	6	64	+106.100%
2026-05-13	26.4500	26.4500	26.4500	26.4500	-8.793%	8	61	+110.775%
2026-05-12	29.0000	29.0000	29.0000	29.0000	-9.091%	1	61	+92.241%
2026-05-11	31.9000	31.9000	31.9000	31.9000	-2.744%	1	61	+74.765%
2026-05-06	32.8000	32.8000	32.8000	32.8000	-7.736%	1	60	+69.970%
2026-05-01	35.5500	35.5500	35.5500	35.5500	+20.305%	1	59	+56.821%
2026-04-30	29.5500	29.5500	29.5500	29.5500	-5.742%	2	59	+88.663%
2026-04-24	30.8000	31.3500	30.2000	31.3500	+2.451%	6	59	+77.831%
2026-04-23	31.0000	31.0000	30.6000	30.6000	-17.742%	2	56	+82.190%
2026-04-22	36.7000	37.4000	36.7000	37.2000	+2.198%	3	56	+49.866%
2026-04-21	37.9400	38.8000	36.4000	36.4000	+3.292%	12	47	+53.159%
2026-04-20	35.9500	35.9500	35.2400	35.2400	-1.702%	3	47	+58.201%
2026-04-17	35.8500	35.8500	35.8500	35.8500	+17.425%	1	45	+55.509%
2026-04-15	29.7000	30.5300	29.7000	30.5300	+18.933%	5	45	+82.607%
2026-04-13	25.6700	25.6700	25.6700	25.6700	+4.947%	20	42	+117.180%
2026-04-10	24.5000	24.5000	24.4600	24.4600	-2.160%	11	62	+127.923%
2026-04-09	26.6600	26.6600	24.5400	25.0000	-12.219%	12	56	+123.000%
2026-04-08	28.4800	28.4800	28.4800	28.4800	-15.112%	2	53	+95.751%
2026-04-02	33.5500	33.5500	33.5500	33.5500	-7.703%	2	49	+66.170%
2026-03-31	36.3500	36.3500	36.3500	36.3500	+11.503%	1	49	+53.370%
2026-03-27	32.6000	32.6000	32.6000	32.6000	-18.500%	1	48	+71.012%
2026-03-13	40.0000	40.0000	40.0000	40.0000	-7.600%	1	49	+39.375%
2026-03-11	43.2900	43.2900	43.2900	43.2900	-6.602%	1	49	+28.783%
2026-03-09	46.3500	46.3500	46.3500	46.3500	+6.064%	1	49	+20.280%
2026-03-04	44.0600	44.0600	43.7000	43.7000	-2.997%	5	49	+27.574%
2026-03-03	45.0500	45.0500	45.0500	45.0500	+35.082%	1	44	+23.751%
2026-02-23	33.3500	33.3500	33.3500	33.3500	-16.729%	1	44	+67.166%
2026-02-20	40.3500	40.3500	40.0500	40.0500	+5.812%	3	44	+39.201%
2026-02-17	37.8500	37.8500	37.8500	37.8500	-8.905%	1	43	+47.292%
2026-02-13	41.5500	41.5500	41.5500	41.5500	+4.371%	2	43	+34.176%
2026-02-05	39.8100	39.8100	39.8100	39.8100	-12.061%	1	43	+40.040%
2026-02-04	45.2700	45.2700	45.2700	45.2700	-13.193%	1	43	+23.150%
2026-02-02	52.1500	52.1500	52.1500	52.1500	+0.288%	1	43	+6.903%
2026-01-30	52.0000	52.0000	52.0000	52.0000	+4.000%	1	43	+7.212%
2026-01-29	50.0000	50.0000	50.0000	50.0000	-30.844%	1	43	+11.500%
2025-12-03	72.4000	72.6500	72.3000	72.3000	0.000%	84	42	-22.891%