Dark

CRM20270917C230
CRM Sep 17 2027 230.00 Call (CRM270917C00230000)
option OPRA

EOD

Sep 29, 2026

41.45-5.817%(-2.56)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.4500	41.4500	41.4500	41.4500	-5.817%	20	251	0.000%
2026-09-28	39.9300	44.5000	39.9300	44.0100	-6.062%	12	251	-5.817%
2026-09-25	47.4500	47.5500	46.6200	46.8500	-5.582%	64	249	-11.526%
2026-09-23	49.6200	49.6200	49.6200	49.6200	+9.779%	1	262	-16.465%
2026-09-22	50.1700	50.1700	45.0000	45.2000	-8.354%	61	262	-8.296%
2026-09-21	49.7000	50.0000	49.2400	49.3200	-2.530%	117	203	-15.957%
2026-09-18	50.2100	50.6000	50.2100	50.6000	-21.306%	2	125	-18.083%
2026-09-14	64.3000	64.3000	64.3000	64.3000	+16.233%	1	124	-35.537%
2026-09-08	55.3200	55.3200	55.3200	55.3200	-18.611%	1	124	-25.072%
2026-09-03	67.9700	67.9700	67.9700	67.9700	+2.134%	1	125	-39.017%
2026-09-02	66.5500	66.5500	66.5500	66.5500	+5.284%	1	125	-37.716%
2026-09-01	63.2100	63.2100	63.2100	63.2100	-3.540%	1	125	-34.425%
2026-08-31	65.8000	66.9500	65.1500	65.5300	-0.228%	163	124	-36.747%
2026-08-28	65.8000	67.4600	65.6000	65.6800	+6.107%	22	77	-36.891%
2026-08-27	49.0000	61.9000	46.5900	61.9000	+99.677%	27	80	-33.037%
2026-08-26	30.6000	31.0000	30.3300	31.0000	-3.457%	5	79	+33.710%
2026-08-25	32.1100	32.1100	32.1100	32.1100	-7.783%	10	81	+29.088%
2026-08-21	35.2600	35.2600	34.8200	34.8200	+5.038%	5	81	+19.041%
2026-08-20	33.1500	33.1500	33.1500	33.1500	-1.339%	3	81	+25.038%
2026-08-19	32.2500	33.8000	32.2500	33.6000	+18.728%	14	78	+23.363%
2026-08-18	28.3000	28.3000	28.3000	28.3000	-0.176%	1	72	+46.466%
2026-08-14	28.3500	28.3500	28.3500	28.3500	-6.682%	1	71	+46.208%
2026-08-13	32.0000	32.0000	30.3800	30.3800	+13.570%	2	70	+36.438%
2026-08-12	26.8000	26.8000	26.1000	26.7500	-11.716%	4	70	+54.953%
2026-08-11	30.3000	30.3000	30.3000	30.3000	+3.202%	2	69	+36.799%
2026-08-10	28.6500	29.7800	28.6500	29.3600	+2.407%	6	68	+41.178%
2026-08-07	28.6700	28.6700	28.6700	28.6700	+7.822%	1	66	+44.576%
2026-08-04	26.5900	26.5900	26.5900	26.5900	-0.038%	1	67	+55.886%
2026-08-03	26.6000	26.6000	26.6000	26.6000	+20.909%	1	66	+55.827%
2026-07-31	22.0000	22.0000	22.0000	22.0000	+4.265%	1	66	+88.409%
2026-07-30	20.9500	21.1000	20.9500	21.1000	-13.948%	4	66	+96.445%
2026-07-29	24.5200	24.5200	24.5200	24.5200	+32.041%	3	64	+69.046%
2026-07-20	18.5700	18.5700	18.5700	18.5700	+1.144%	3	64	+123.209%
2026-07-15	18.3600	18.3600	18.3600	18.3600	+11.273%	1	67	+125.763%
2026-07-13	16.5000	16.5000	16.5000	16.5000	-2.367%	5	67	+151.212%
2026-07-08	16.9000	16.9000	16.9000	16.9000	+4.644%	1	68	+145.266%
2026-06-26	16.1500	16.1500	16.1500	16.1500	+12.937%	1	67	+156.656%
2026-06-18	14.3000	14.3000	14.3000	14.3000	-22.113%	8	60	+189.860%
2026-06-16	18.3600	18.3600	18.3600	18.3600	-6.087%	1	60	+125.763%
2026-06-15	20.0500	20.0500	19.5500	19.5500	+4.713%	10	60	+112.020%
2026-06-11	19.8100	20.2000	18.6700	18.6700	-29.812%	3	59	+122.014%
2026-06-08	26.6000	26.6000	26.6000	26.6000	-9.370%	1	60	+55.827%
2026-06-04	31.4600	31.4600	29.3500	29.3500	-29.936%	35	60	+41.227%
2026-06-01	41.8800	41.8900	41.8800	41.8900	+41.139%	6	51	-1.050%
2026-05-29	29.0000	30.0000	29.0000	29.6800	+21.143%	23	48	+39.656%
2026-05-27	24.5000	24.5000	24.5000	24.5000	-0.810%	2	39	+69.184%
2026-05-22	24.7000	24.7000	24.7000	24.7000	-1.984%	3	35	+67.814%
2026-05-20	25.2000	25.2000	25.2000	25.2000	+0.800%	2	35	+64.484%
2026-05-18	23.0500	25.0000	23.0500	25.0000	+15.260%	3	35	+65.800%
2026-05-15	21.6900	21.6900	21.6900	21.6900	+13.264%	1	35	+91.102%
2026-05-14	18.0000	19.1500	18.0000	19.1500	-14.699%	5	35	+116.449%
2026-05-11	22.4500	22.4500	22.4500	22.4500	-17.311%	3	35	+84.633%
2026-05-07	27.1500	27.1500	27.1500	27.1500	+11.499%	1	35	+52.670%
2026-05-06	24.3500	24.3500	24.3500	24.3500	-8.286%	3	34	+70.226%
2026-05-05	26.5500	26.5500	26.5500	26.5500	+3.711%	6	34	+56.121%
2026-05-01	25.6000	25.6000	25.6000	25.6000	+29.293%	1	27	+61.914%
2026-04-23	20.3500	20.3500	19.8000	19.8000	-23.404%	2	27	+109.343%
2026-04-20	25.8500	25.8500	25.8500	25.8500	+18.037%	2	29	+60.348%
2026-04-16	21.9000	21.9000	21.9000	21.9000	+21.667%	2	27	+89.269%
2026-04-09	17.4900	18.0000	17.4900	18.0000	-21.739%	11	26	+130.278%
2026-04-02	23.0000	23.0000	23.0000	23.0000	-8.367%	1	26	+80.217%
2026-03-30	25.1000	25.1000	25.1000	25.1000	+8.190%	2	26	+65.139%
2026-03-27	23.2000	23.2000	23.2000	23.2000	-7.200%	1	28	+78.664%
2026-03-26	25.0000	25.0000	25.0000	25.0000	0.000%	10	27	+65.800%
2026-03-25	25.0000	25.0000	25.0000	25.0000	+0.523%	2	23	+65.800%
2026-03-24	24.8700	24.8700	24.8700	24.8700	-18.459%	1	21	+66.667%
2026-03-19	30.5000	30.5000	30.5000	30.5000	+0.494%	3	21	+35.902%
2026-03-17	30.5000	30.5000	30.3500	30.3500	-3.651%	3	24	+36.573%
2026-03-02	31.5000	31.5000	31.5000	31.5000	-7.353%	1	21	+31.587%
2026-02-26	34.0000	34.0000	34.0000	34.0000	+37.652%	1	20	+21.912%
2026-02-23	24.7000	24.7000	24.7000	24.7000	-13.333%	3	21	+67.814%
2026-02-19	28.5000	28.5000	28.5000	28.5000	-3.390%	1	18	+45.439%
2026-02-11	29.5000	29.5000	29.5000	29.5000	-7.320%	1	17	+40.508%
2026-02-10	31.8300	31.8300	31.8300	31.8300	+7.972%	3	16	+30.223%
2026-02-05	29.0000	29.4800	29.0000	29.4800	-12.910%	3	13	+40.604%
2026-02-04	33.8500	33.8500	33.8500	33.8500	+7.460%	1	11	+22.452%
2026-02-03	31.5000	31.5000	31.5000	31.5000	-17.105%	2	11	+31.587%
2026-01-29	38.0000	38.0000	38.0000	38.0000	-22.764%	2	9	+9.079%
2026-01-28	49.2000	49.2000	49.2000	49.2000	+2.500%	2	7	-15.752%
2026-01-27	48.0000	48.0000	48.0000	48.0000	-1.112%	1	7	-13.646%
2026-01-23	48.5400	48.5400	48.5400	48.5400	-6.293%	1	6	-14.607%
2026-01-15	51.8000	51.8000	51.8000	51.8000	-14.096%	2	5	-19.981%
2026-01-13	60.3000	60.3000	60.3000	60.3000	-20.238%	1	3	-31.260%
2025-12-10	75.6000	75.6000	75.6000	75.6000	+9.804%	3	3	-45.172%
2025-12-05	68.8500	68.8500	68.8500	68.8500	0.000%	3	3	-39.797%