Dark

CRM20270917C250
CRM Sep 17 2027 250.00 Call (CRM270917C00250000)
option OPRA

EOD

Sep 28, 2026

35.85-7.959%(-3.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	33.3500	35.8500	33.3500	35.8500	-7.959%	4	235	0.000%
2026-09-25	38.9500	38.9500	38.9500	38.9500	-7.262%	1	235	-7.959%
2026-09-24	41.1000	42.0000	41.0000	42.0000	+3.219%	4	234	-14.643%
2026-09-23	40.6900	40.6900	40.6900	40.6900	+8.507%	1	236	-11.895%
2026-09-22	40.2000	40.2000	37.4200	37.5000	-8.648%	6	237	-4.400%
2026-09-21	41.2500	41.2500	41.0500	41.0500	+0.073%	6	237	-12.667%
2026-09-18	42.5000	42.8500	41.0200	41.0200	-8.192%	18	238	-12.604%
2026-09-17	45.0000	45.0100	43.8000	44.6800	-9.463%	12	246	-19.763%
2026-09-16	51.2300	51.2300	48.8600	49.3500	-6.214%	14	239	-27.356%
2026-09-15	57.3000	57.3000	52.6200	52.6200	-3.503%	106	229	-31.870%
2026-09-14	53.3900	54.5300	53.3900	54.5300	+14.295%	3	180	-34.256%
2026-09-11	47.7100	47.7100	47.7100	47.7100	+8.112%	1	180	-24.859%
2026-09-10	43.2000	44.1300	43.2000	44.1300	-5.503%	5	180	-18.763%
2026-09-09	46.7000	46.7000	46.7000	46.7000	-0.043%	1	180	-23.233%
2026-09-08	49.9000	49.9000	46.7200	46.7200	-16.272%	7	180	-23.266%
2026-09-04	55.8000	55.9000	55.8000	55.8000	-4.157%	23	177	-35.753%
2026-09-03	58.0000	58.2200	57.1600	58.2200	+9.849%	4	177	-38.423%
2026-09-02	58.0000	58.3500	52.1500	53.0000	-1.395%	8	177	-32.358%
2026-09-01	53.4500	55.9600	52.8500	53.7500	-3.743%	16	176	-33.302%
2026-08-31	55.4800	55.8400	53.6500	55.8400	-2.035%	14	174	-35.799%
2026-08-28	49.9700	58.7000	49.9700	57.0000	+7.852%	39	170	-37.105%
2026-08-27	39.3900	52.8500	39.3900	52.8500	+111.569%	105	156	-32.167%
2026-08-26	24.7000	25.0200	24.7000	24.9800	-3.923%	8	149	+43.515%
2026-08-25	27.0400	27.0400	26.0000	26.0000	-7.275%	2	146	+37.885%
2026-08-24	28.0400	28.0400	28.0400	28.0400	+0.610%	3	145	+27.853%
2026-08-21	29.0000	29.0000	27.8700	27.8700	+1.715%	3	148	+28.633%
2026-08-20	27.0000	27.4000	27.0000	27.4000	-0.472%	2	146	+30.839%
2026-08-19	25.5000	27.8000	25.5000	27.5300	+19.696%	12	147	+30.222%
2026-08-18	23.0000	23.0000	23.0000	23.0000	+0.877%	1	142	+55.870%
2026-08-14	23.2000	23.3500	22.8000	22.8000	+8.057%	7	141	+57.237%
2026-08-13	21.0500	21.1000	21.0500	21.1000	-1.402%	16	140	+69.905%
2026-08-12	21.9100	21.9100	21.4000	21.4000	-10.460%	5	124	+67.523%
2026-08-11	23.9000	23.9000	23.9000	23.9000	-1.646%	3	120	+50.000%
2026-08-10	24.3000	24.3000	24.3000	24.3000	+9.213%	1	117	+47.531%
2026-08-07	22.2500	22.2500	22.2500	22.2500	+10.422%	1	118	+61.124%
2026-08-06	20.1500	20.1500	20.1500	20.1500	-2.421%	1	118	+77.916%
2026-08-03	22.4300	22.4300	20.6500	20.6500	-6.136%	12	117	+73.608%
2026-07-29	22.0000	22.0000	22.0000	22.0000	+12.245%	2	115	+62.955%
2026-07-28	18.4800	19.7000	18.4800	19.6000	+20.245%	57	113	+82.908%
2026-07-27	15.4000	16.3000	15.4000	16.3000	+27.843%	7	122	+119.939%
2026-07-24	12.7500	12.7500	12.7500	12.7500	-12.069%	50	118	+181.176%
2026-07-14	14.5000	14.5000	14.5000	14.5000	-4.605%	2	103	+147.241%
2026-07-13	14.2300	15.2000	14.2300	15.2000	+10.706%	2	101	+135.855%
2026-07-01	13.7300	13.7300	13.7300	13.7300	+14.417%	4	101	+161.107%
2026-06-26	12.0000	12.0000	12.0000	12.0000	-4.762%	1	101	+198.750%
2026-06-24	12.6000	12.6000	12.6000	12.6000	+5.439%	1	101	+184.524%
2026-06-18	11.9500	11.9500	11.9500	11.9500	-5.159%	1	100	+200.000%
2026-06-17	13.6000	14.2000	12.6000	12.6000	-15.436%	3	100	+184.524%
2026-06-16	15.5700	15.5700	14.9000	14.9000	-5.994%	2	100	+140.604%
2026-06-15	15.8500	15.8500	15.8500	15.8500	+0.507%	1	99	+126.183%
2026-06-11	16.0000	16.0000	15.7700	15.7700	-14.987%	3	98	+127.330%
2026-06-09	18.5500	18.5500	18.5500	18.5500	-23.663%	1	97	+93.261%
2026-06-05	24.3000	24.3000	24.3000	24.3000	-4.519%	3	96	+47.531%
2026-06-03	26.3500	26.3500	25.0000	25.4500	-14.740%	6	99	+40.864%
2026-06-02	29.8100	29.8500	29.0000	29.8500	-14.372%	3	97	+20.101%
2026-06-01	31.5200	35.3500	31.5200	34.8600	+49.807%	4	94	+2.840%
2026-05-29	23.9100	23.9100	23.2700	23.2700	+29.927%	4	95	+54.061%
2026-05-28	17.9100	17.9100	17.9100	17.9100	-8.154%	1	92	+100.168%
2026-05-27	20.5000	20.5000	19.5000	19.5000	-5.340%	3	91	+83.846%
2026-05-26	20.0000	20.6000	20.0000	20.6000	-2.600%	3	88	+74.029%
2026-05-22	21.1500	21.1500	21.1500	21.1500	+11.609%	1	88	+69.504%
2026-05-20	18.9500	18.9500	18.9500	18.9500	-19.362%	1	88	+89.182%
2026-05-19	23.2500	23.5000	23.2500	23.5000	+30.992%	3	84	+52.553%
2026-05-15	17.8000	17.9400	17.8000	17.9400	+16.873%	2	84	+99.833%
2026-05-14	15.2500	15.3500	15.2000	15.3500	+8.865%	30	84	+133.550%
2026-05-13	14.9500	14.9500	14.1000	14.1000	-13.761%	5	57	+154.255%
2026-05-12	16.4000	16.4000	16.3500	16.3500	-9.917%	5	57	+119.266%
2026-05-11	18.1500	18.1500	18.1500	18.1500	+6.140%	1	57	+97.521%
2026-04-30	17.1000	17.1000	17.1000	17.1000	-12.755%	3	56	+109.649%
2026-04-28	19.6000	19.6000	19.6000	19.6000	-1.110%	3	53	+82.908%
2026-04-27	19.8200	19.8200	19.8200	19.8200	+10.418%	1	53	+80.878%
2026-04-17	18.0000	18.0000	17.9500	17.9500	+16.031%	20	52	+99.721%
2026-04-15	15.4700	15.4700	15.4700	15.4700	+5.024%	1	32	+131.739%
2026-04-13	14.7300	14.7300	14.7300	14.7300	+7.912%	1	31	+143.381%
2026-04-09	13.6500	13.6500	13.6500	13.6500	-28.534%	1	31	+162.637%
2026-04-01	19.1000	19.1000	19.1000	19.1000	-8.173%	1	31	+87.696%
2026-03-30	18.3800	20.8000	18.3800	20.8000	+16.201%	4	32	+72.356%
2026-03-27	17.9700	17.9700	17.9000	17.9000	-6.771%	4	33	+100.279%
2026-03-26	19.2000	19.2000	19.2000	19.2000	+3.448%	3	32	+86.719%
2026-03-25	18.5600	18.5600	18.5600	18.5600	-2.316%	1	32	+93.157%
2026-03-24	19.0000	19.0000	19.0000	19.0000	-17.031%	2	32	+88.684%
2026-03-23	23.4000	23.5000	22.9000	22.9000	-4.979%	25	34	+56.550%
2026-03-17	24.1000	24.1000	24.1000	24.1000	-8.747%	2	21	+48.755%
2026-03-10	26.4100	26.4100	26.4100	26.4100	+10.042%	1	19	+35.744%
2026-02-24	25.5000	25.5000	24.0000	24.0000	-4.762%	5	20	+49.375%
2026-02-13	26.0000	26.0000	25.2000	25.2000	+12.299%	2	16	+42.262%
2026-02-11	22.4400	22.4400	22.4400	22.4400	-5.675%	1	16	+59.759%
2026-02-06	23.7900	23.7900	23.7900	23.7900	-3.489%	12	15	+50.694%
2026-02-05	24.1500	24.6500	24.1500	24.6500	-40.024%	14	18	+45.436%
2026-01-26	41.1000	41.1000	41.1000	41.1000	+8.158%	1	5	-12.774%
2026-01-21	38.0000	38.0000	38.0000	38.0000	-5.941%	1	4	-5.658%
2026-01-16	39.5300	40.4000	39.5300	40.4000	-9.315%	4	5	-11.262%
2026-01-15	44.5500	44.5500	44.5500	44.5500	-5.514%	2	5	-19.529%
2026-01-14	47.1500	47.1500	47.1500	47.1500	-23.952%	1	3	-23.966%
2025-12-22	62.0000	62.0000	62.0000	62.0000	+7.920%	1	2	-42.177%
2025-12-15	57.4500	57.4500	57.4500	57.4500	-6.112%	1	2	-37.598%
2025-12-09	61.1900	61.1900	61.1900	61.1900	+3.607%	1	2	-41.412%
2025-12-08	59.0600	59.0600	59.0600	59.0600	+10.310%	2	3	-39.299%
2025-12-04	51.6500	53.5400	51.2000	53.5400	0.000%	3	2	-33.041%