Dark

CRM20270917C210
CRM Sep 17 2027 210.00 Call (CRM270917C00210000)
option OPRA

EOD

Sep 24, 2026

62.20+4.555%(+2.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	62.2000	62.2000	62.2000	62.2000	+4.555%	2	230	0.000%
2026-09-23	59.4900	59.4900	59.4900	59.4900	+7.325%	4	230	+4.555%
2026-09-22	55.4300	55.4300	55.4300	55.4300	-11.397%	1	234	+12.214%
2026-09-18	62.5600	62.5600	62.5600	62.5600	-2.326%	1	234	-0.575%
2026-09-17	65.5000	65.5000	64.0500	64.0500	-16.591%	3	234	-2.888%
2026-09-15	76.7900	76.7900	76.7900	76.7900	+1.628%	1	234	-19.000%
2026-09-14	76.0300	77.4000	75.5600	75.5600	+10.873%	10	233	-17.681%
2026-09-11	67.2000	68.1700	67.2000	68.1500	-2.920%	13	235	-8.731%
2026-09-09	70.2000	70.2000	70.2000	70.2000	+8.083%	1	247	-11.396%
2026-09-08	70.5400	70.5400	64.9500	64.9500	-19.226%	5	246	-4.234%
2026-09-03	80.4100	80.4100	80.4100	80.4100	+3.156%	2	244	-22.646%
2026-08-31	77.9500	77.9500	77.9500	77.9500	+0.322%	1	246	-20.205%
2026-08-28	77.7000	77.7000	77.7000	77.7000	+11.286%	1	246	-19.949%
2026-08-27	56.6000	69.8200	56.6000	69.8200	+82.060%	65	247	-10.914%
2026-08-26	38.7100	38.7100	38.3500	38.3500	-4.602%	4	226	+62.190%
2026-08-25	40.2000	40.2000	40.2000	40.2000	-4.965%	1	223	+54.726%
2026-08-24	42.5200	42.5200	42.3000	42.3000	-1.053%	11	223	+47.045%
2026-08-21	43.1000	43.1000	42.7500	42.7500	+2.740%	3	216	+45.497%
2026-08-20	41.6100	41.6100	41.6100	41.6100	+18.886%	1	214	+49.483%
2026-08-18	35.0000	35.0000	35.0000	35.0000	+10.410%	2	214	+77.714%
2026-08-17	31.7000	31.7000	31.7000	31.7000	-9.429%	1	216	+96.215%
2026-08-14	35.0000	35.0000	35.0000	35.0000	-5.405%	1	216	+77.714%
2026-08-13	32.8500	37.0000	32.8500	37.0000	+11.681%	19	215	+68.108%
2026-08-12	33.7500	33.7500	33.1000	33.1300	-7.069%	13	221	+87.745%
2026-08-11	37.6000	37.6000	35.6500	35.6500	-2.275%	2	208	+74.474%
2026-08-10	35.5000	36.6200	35.5000	36.4800	+6.823%	10	207	+70.504%
2026-08-07	34.8000	34.8000	33.8000	34.1500	+8.413%	35	214	+82.138%
2026-08-06	30.2500	31.5000	30.2500	31.5000	+2.639%	155	208	+97.460%
2026-08-04	30.6900	30.6900	30.6900	30.6900	-12.539%	1	118	+102.672%
2026-08-03	33.6500	35.0900	33.6500	35.0900	+19.313%	5	118	+77.258%
2026-07-31	29.2000	29.4100	29.2000	29.4100	-2.454%	7	114	+111.493%
2026-07-29	30.1500	30.1500	30.1500	30.1500	+0.500%	2	108	+106.302%
2026-07-28	30.0000	30.0000	30.0000	30.0000	+21.212%	5	110	+107.333%
2026-07-17	24.7500	24.7500	24.7500	24.7500	+4.167%	10	110	+151.313%
2026-07-13	24.6500	24.6500	23.7600	23.7600	+18.800%	11	100	+161.785%
2026-07-10	20.0000	20.0000	20.0000	20.0000	-9.091%	1	100	+211.000%
2026-07-02	22.0000	22.0000	22.0000	22.0000	+17.836%	3	96	+182.727%
2026-06-24	19.2000	19.2000	18.6700	18.6700	+1.192%	5	96	+233.155%
2026-06-23	18.4500	18.4500	18.4500	18.4500	+2.273%	2	97	+237.127%
2026-06-18	18.0400	18.0400	18.0400	18.0400	-12.682%	1	96	+244.789%
2026-06-17	20.6600	20.6600	20.6600	20.6600	-17.028%	1	96	+201.065%
2026-06-15	24.9000	24.9000	24.9000	24.9000	+10.177%	1	96	+149.799%
2026-06-12	22.6000	22.6000	22.6000	22.6000	-0.659%	1	95	+175.221%
2026-06-11	22.7500	22.7500	22.7500	22.7500	-17.122%	1	95	+173.407%
2026-06-09	26.8000	27.5500	26.8000	27.4500	-13.625%	4	95	+126.594%
2026-06-08	30.5500	31.8000	30.5500	31.7800	-6.447%	3	97	+95.721%
2026-06-05	33.9800	33.9800	33.9700	33.9700	-8.437%	2	96	+83.103%
2026-06-03	37.1000	37.1000	37.1000	37.1000	-13.054%	2	97	+67.655%
2026-06-02	41.5000	43.0000	41.1900	42.6700	-12.472%	60	95	+45.770%
2026-06-01	49.1000	50.0000	47.4500	48.7500	+35.417%	28	48	+27.590%
2026-05-29	36.0000	36.0000	36.0000	36.0000	+31.387%	1	33	+72.778%
2026-05-28	29.1800	29.1900	27.4000	27.4000	-13.016%	5	34	+127.007%
2026-05-26	30.2500	31.5000	30.2500	31.5000	+6.061%	11	30	+97.460%
2026-05-20	29.7000	29.7000	29.7000	29.7000	+14.894%	1	19	+109.428%
2026-05-15	25.8500	25.8500	25.8500	25.8500	+7.484%	29	18	+140.619%
2026-05-14	22.8000	24.3000	22.8000	24.0500	+4.022%	31	47	+158.628%
2026-05-13	23.1200	23.1200	23.1200	23.1200	-8.976%	1	20	+169.031%
2026-05-12	26.1000	26.1000	25.4000	25.4000	-23.494%	5	20	+144.882%
2026-05-05	33.2000	33.2000	33.2000	33.2000	-0.747%	2	20	+87.349%
2026-05-04	33.3500	33.4500	33.3500	33.4500	+2.513%	5	20	+85.949%
2026-05-01	33.0000	33.0000	32.6300	32.6300	+18.096%	2	18	+90.622%
2026-04-30	27.6300	27.6300	27.6300	27.6300	-12.894%	1	18	+125.118%
2026-04-28	31.7200	31.7200	31.7200	31.7200	+3.660%	1	17	+96.091%
2026-04-27	30.6500	30.6500	30.6000	30.6000	+19.531%	2	17	+103.268%
2026-04-23	26.4900	26.4900	25.6000	25.6000	-25.797%	2	17	+142.969%
2026-04-21	34.5000	34.5000	34.5000	34.5000	+24.819%	1	17	+80.290%
2026-04-16	27.6400	27.6400	27.6400	27.6400	+14.784%	2	17	+125.036%
2026-04-14	24.0800	24.0800	24.0800	24.0800	+4.969%	2	18	+158.306%
2026-04-09	22.9300	22.9400	22.9300	22.9400	-11.769%	11	16	+171.142%
2026-04-08	29.5500	29.5500	26.0000	26.0000	-16.129%	2	16	+139.231%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+5.838%	1	16	+100.645%
2026-03-27	29.2900	29.2900	29.2900	29.2900	-0.204%	11	16	+112.359%
2026-03-25	29.3500	29.3500	29.3500	29.3500	-20.093%	5	6	+111.925%
2026-03-17	38.0500	38.0500	36.7300	36.7300	-5.433%	4	8	+69.344%
2026-03-04	39.5000	39.5000	38.8400	38.8400	+1.331%	2	5	+60.144%
2026-02-25	38.3300	38.3300	38.3300	38.3300	+6.591%	3	5	+62.275%
2026-02-24	35.9600	35.9600	35.9600	35.9600	-2.016%	1	5	+72.970%
2026-02-20	36.7000	36.7000	36.7000	36.7000	+12.646%	1	4	+69.482%
2026-02-12	32.5800	32.5800	32.5800	32.5800	-17.078%	1	3	+90.915%
2026-02-03	39.6700	39.6700	39.2900	39.2900	-20.142%	3	3	+58.310%
2026-02-02	49.2000	49.2000	49.2000	49.2000	+8.203%	2	2	+26.423%
2026-01-29	45.4700	45.4700	45.4700	45.4700	-13.440%	2	2	+36.793%
2026-01-21	52.5300	52.5300	52.5300	52.5300	0.000%	2	2	+18.409%