Dark

CRM20270917C240
CRM Sep 17 2027 240.00 Call (CRM270917C00240000)
option OPRA

EOD

Sep 29, 2026

38.60-2.030%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.3500	38.6000	38.3500	38.6000	-2.030%	4	465	0.000%
2026-09-28	39.5000	39.5500	39.2400	39.4000	-14.348%	8	462	-2.030%
2026-09-24	46.0000	46.0000	46.0000	46.0000	+1.657%	1	464	-16.087%
2026-09-23	44.2700	45.2500	44.2700	45.2500	+8.774%	3	463	-14.696%
2026-09-22	41.9500	41.9500	40.8500	41.6000	-7.863%	5	462	-7.212%
2026-09-18	46.2000	46.2000	45.1500	45.1500	-8.138%	15	465	-14.507%
2026-09-17	49.2500	50.5000	49.1500	49.1500	-16.695%	6	480	-21.465%
2026-09-15	59.0000	59.0000	59.0000	59.0000	+3.057%	2	479	-34.576%
2026-09-14	56.8500	57.2500	56.8500	57.2500	+14.431%	3	481	-32.576%
2026-09-10	50.0300	50.0300	50.0300	50.0300	-4.976%	2	484	-22.846%
2026-09-08	50.6600	52.6500	50.6600	52.6500	-12.687%	9	482	-26.686%
2026-09-04	58.8500	60.3000	58.8500	60.3000	-0.462%	4	483	-35.987%
2026-09-01	60.5800	60.5800	60.5800	60.5800	-1.175%	1	483	-36.283%
2026-08-31	61.7000	61.7000	61.2500	61.3000	+2.646%	6	483	-37.031%
2026-08-28	61.1700	63.7000	59.7200	59.7200	+7.179%	53	481	-35.365%
2026-08-27	43.0800	55.7200	43.0800	55.7200	+102.839%	75	477	-30.725%
2026-08-26	27.4700	27.4700	27.4700	27.4700	-9.340%	1	413	+40.517%
2026-08-20	29.5400	30.3000	29.5400	30.3000	-0.493%	3	413	+27.393%
2026-08-19	29.4000	30.5500	29.4000	30.4500	+29.025%	6	410	+26.765%
2026-08-17	23.6000	23.6000	23.6000	23.6000	-5.976%	1	409	+63.559%
2026-08-14	25.8000	25.8500	25.0000	25.1000	+6.809%	54	408	+53.785%
2026-08-13	23.5000	23.5000	23.5000	23.5000	-2.490%	6	360	+64.255%
2026-08-12	23.9000	24.1000	23.9000	24.1000	-8.469%	3	360	+60.166%
2026-08-11	27.2000	27.2500	26.3300	26.3300	-2.590%	216	358	+46.601%
2026-08-10	24.2500	27.0300	24.2500	27.0300	+6.880%	3	156	+42.804%
2026-08-07	25.2900	25.2900	25.2900	25.2900	+13.919%	16	156	+52.629%
2026-08-06	22.1000	22.5000	21.7500	22.2000	-9.756%	6	162	+73.874%
2026-08-04	24.6000	24.6000	24.6000	24.6000	+15.493%	1	157	+56.911%
2026-07-31	19.2500	21.3000	19.2500	21.3000	+4.156%	4	157	+81.221%
2026-07-30	20.7500	20.7500	18.7000	20.4500	+7.349%	32	156	+88.753%
2026-07-27	19.0500	19.0500	19.0500	19.0500	+47.789%	2	127	+102.625%
2026-07-23	12.8900	12.8900	12.8900	12.8900	-20.920%	1	126	+199.457%
2026-07-21	16.3000	16.3000	16.3000	16.3000	-1.212%	45	126	+136.810%
2026-07-13	15.5000	16.5000	15.5000	16.5000	+5.769%	4	83	+133.939%
2026-07-02	15.6000	15.6000	15.6000	15.6000	+15.556%	3	90	+147.436%
2026-06-26	13.5000	13.5000	13.5000	13.5000	-0.516%	1	90	+185.926%
2026-06-18	13.5700	13.5700	13.5700	13.5700	-18.253%	9	90	+184.451%
2026-06-16	16.6000	16.6000	16.6000	16.6000	-1.775%	2	90	+132.530%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-14.430%	10	88	+128.402%
2026-06-10	19.7500	19.7500	19.7500	19.7500	-5.276%	10	98	+95.443%
2026-06-09	20.8500	20.8500	20.8500	20.8500	-30.268%	1	98	+85.132%
2026-06-03	29.9000	29.9000	29.9000	29.9000	-9.940%	1	97	+29.097%
2026-06-02	34.7000	35.0000	33.2000	33.2000	+19.640%	4	97	+16.265%
2026-05-29	24.9500	27.7500	24.9500	27.7500	+31.206%	12	99	+39.099%
2026-05-21	21.0000	21.1500	21.0000	21.1500	-11.875%	2	90	+82.506%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+8.597%	1	89	+60.833%
2026-05-18	22.1000	22.1000	22.1000	22.1000	+11.616%	3	85	+74.661%
2026-05-15	19.8000	19.8000	19.8000	19.8000	+16.471%	1	85	+94.949%
2026-05-14	17.0000	17.0000	17.0000	17.0000	-0.293%	3	85	+127.059%
2026-05-13	17.1000	17.1000	17.0500	17.0500	-12.113%	7	76	+126.393%
2026-05-12	19.4000	19.4000	19.4000	19.4000	-4.433%	1	76	+98.969%
2026-05-11	20.2500	20.3000	20.2500	20.3000	-6.452%	4	76	+90.148%
2026-05-08	21.7000	21.7000	21.7000	21.7000	-9.015%	3	72	+77.880%
2026-05-07	23.8500	23.8500	23.8500	23.8500	+9.504%	1	70	+61.845%
2026-04-28	22.6000	22.6000	21.7800	21.7800	-1.359%	7	69	+77.227%
2026-04-27	22.0800	22.0800	22.0800	22.0800	+22.327%	4	65	+74.819%
2026-04-23	18.0500	18.0500	18.0500	18.0500	-26.775%	1	61	+113.850%
2026-04-22	24.6500	24.6500	24.6500	24.6500	+52.726%	1	62	+56.592%
2026-04-13	15.5100	16.2000	15.5100	16.1400	+9.647%	4	62	+139.157%
2026-04-10	14.4500	14.7200	14.3300	14.7200	-29.670%	6	64	+162.228%
2026-03-25	20.9300	20.9300	20.9300	20.9300	-4.429%	1	59	+84.424%
2026-03-24	23.8000	23.8000	21.9000	21.9000	-16.092%	2	58	+76.256%
2026-03-23	26.1000	26.1000	26.1000	26.1000	+8.075%	1	56	+47.893%
2026-03-20	24.1500	24.1500	24.1500	24.1500	+2.114%	1	57	+59.834%
2026-03-18	24.8000	24.8000	23.6500	23.6500	-12.569%	47	56	+63.214%
2026-03-17	27.2000	27.2000	27.0500	27.0500	-12.742%	2	19	+42.699%
2026-03-12	31.0000	31.0000	31.0000	31.0000	-6.344%	10	17	+24.516%
2026-03-05	33.1000	33.1000	33.1000	33.1000	+16.140%	1	10	+16.616%
2026-02-13	28.5000	28.5000	28.5000	28.5000	-36.568%	1	9	+35.439%
2026-01-26	44.9300	44.9300	44.9300	44.9300	+0.876%	1	9	-14.089%
2026-01-22	40.7000	44.5400	40.7000	44.5400	-0.802%	2	10	-13.336%
2026-01-16	43.7300	44.9000	43.7300	44.9000	-8.180%	4	6	-14.031%
2026-01-15	48.9000	48.9000	48.9000	48.9000	-4.118%	1	6	-21.063%
2026-01-14	51.0000	51.0000	51.0000	51.0000	-2.672%	4	5	-24.314%
2026-01-13	52.4000	52.4000	52.4000	52.4000	-14.824%	4	5	-26.336%
2026-01-12	61.5200	61.5200	61.5200	61.5200	-6.134%	3	5	-37.256%
2026-01-06	65.5400	65.5400	65.5400	65.5400	-2.875%	3	5	-41.105%
2025-12-11	67.4800	67.4800	67.4800	67.4800	-3.943%	3	2	-42.798%
2025-12-10	70.2500	70.2500	70.2500	70.2500	0.000%	3	3	-45.053%