Dark

CRM20270917C280
CRM Sep 17 2027 280.00 Call (CRM270917C00280000)
option OPRA

EOD

Sep 29, 2026

25.60-2.028%(-0.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.7100	25.6000	24.7100	25.6000	-2.028%	4	328	0.000%
2026-09-28	23.5000	26.1300	23.5000	26.1300	-9.113%	7	332	-2.028%
2026-09-25	29.2500	29.2500	28.7000	28.7500	-6.656%	17	326	-10.957%
2026-09-24	31.9500	31.9500	30.8000	30.8000	-0.645%	18	334	-16.883%
2026-09-23	29.5500	31.7000	29.5500	31.0000	+13.553%	23	316	-17.419%
2026-09-22	27.0000	27.3000	27.0000	27.3000	-11.075%	2	296	-6.227%
2026-09-21	30.3500	30.7000	30.3500	30.7000	-9.252%	3	298	-16.612%
2026-09-17	33.8300	33.8300	33.8300	33.8300	-18.285%	1	299	-24.328%
2026-09-15	41.4000	41.4000	41.4000	41.4000	-2.266%	1	298	-38.164%
2026-09-14	39.4000	42.4500	39.4000	42.3600	+15.991%	39	297	-39.566%
2026-09-11	36.5200	36.5200	36.5200	36.5200	+5.855%	3	290	-29.901%
2026-09-09	34.3000	34.5000	34.3000	34.5000	-17.582%	20	291	-25.797%
2026-09-04	41.8600	41.8600	41.8600	41.8600	-8.302%	3	278	-38.844%
2026-09-03	45.6500	45.6500	45.6500	45.6500	+9.604%	1	278	-43.921%
2026-09-02	44.7100	44.7100	41.6500	41.6500	+0.361%	21	279	-38.535%
2026-09-01	43.5000	43.5000	40.0500	41.5000	-5.789%	34	279	-38.313%
2026-08-31	44.2500	44.2500	43.6700	44.0500	+0.410%	21	251	-41.884%
2026-08-28	43.0000	46.0000	43.0000	43.8700	+8.994%	29	253	-41.646%
2026-08-27	29.5000	40.4000	29.5000	40.2500	+127.144%	31	259	-36.398%
2026-08-26	17.7200	17.7200	17.7200	17.7200	-5.995%	1	254	+44.470%
2026-08-25	19.2500	19.2500	18.8500	18.8500	-12.326%	2	254	+35.809%
2026-08-24	20.6700	21.5000	20.6700	21.5000	+7.232%	2	254	+19.070%
2026-08-20	19.5600	20.2000	19.5600	20.0500	-0.743%	7	253	+27.681%
2026-08-19	17.5000	20.3000	17.5000	20.2000	+19.881%	27	248	+26.733%
2026-08-18	16.4000	16.8500	16.3000	16.8500	-1.173%	5	233	+51.929%
2026-08-14	17.0500	17.0500	17.0500	17.0500	+7.571%	1	230	+50.147%
2026-08-12	15.8500	15.8500	15.8500	15.8500	-4.518%	1	230	+61.514%
2026-08-05	16.6000	16.6000	16.6000	16.6000	+40.678%	25	229	+54.217%
2026-07-27	11.7000	11.8000	11.7000	11.8000	+15.686%	3	229	+116.949%
2026-07-22	10.2000	10.2000	10.2000	10.2000	-2.857%	1	227	+150.980%
2026-07-21	10.5000	10.5000	10.5000	10.5000	-9.871%	1	227	+143.810%
2026-07-20	11.6500	11.6500	11.6500	11.6500	+11.270%	1	227	+119.742%
2026-07-14	9.6500	11.0000	9.6500	10.4700	-1.226%	23	226	+144.508%
2026-07-13	9.9500	10.6000	9.9500	10.6000	+9.278%	3	213	+141.509%
2026-07-08	9.5500	9.7000	9.5500	9.7000	-3.960%	6	211	+163.918%
2026-07-01	10.1000	10.1000	10.1000	10.1000	+12.975%	50	217	+153.465%
2026-06-26	8.8000	8.9400	8.7000	8.9400	+16.863%	22	167	+186.353%
2026-06-22	7.6500	7.6500	7.6500	7.6500	-38.554%	1	146	+234.641%
2026-06-15	12.4500	12.4500	12.4500	12.4500	+10.275%	7	146	+105.622%
2026-06-11	11.2900	11.2900	11.2900	11.2900	-45.327%	1	139	+126.749%
2026-06-03	20.5500	20.6500	20.5500	20.6500	-10.412%	8	139	+23.971%
2026-06-02	23.0000	23.0500	23.0000	23.0500	+20.052%	7	135	+11.063%
2026-05-29	19.2000	19.2000	19.2000	19.2000	+35.211%	1	134	+33.333%
2026-05-28	14.2000	14.2000	14.2000	14.2000	-6.885%	8	133	+80.282%
2026-05-26	15.2500	15.2500	15.2500	15.2500	+0.993%	2	125	+67.869%
2026-05-20	13.3300	15.1000	13.3300	15.1000	-10.862%	5	125	+69.536%
2026-05-19	16.9400	16.9400	16.9400	16.9400	+20.827%	1	125	+51.122%
2026-05-18	13.2500	14.6500	13.2500	14.0200	+5.019%	7	125	+82.596%
2026-05-15	13.3500	13.3500	13.3500	13.3500	+19.731%	3	125	+91.760%
2026-05-14	11.1000	11.1500	10.9500	11.1500	+3.721%	11	122	+129.596%
2026-05-13	10.7500	10.7500	10.7500	10.7500	-8.898%	6	112	+138.140%
2026-05-12	12.3000	12.3000	11.8000	11.8000	-10.943%	5	112	+116.949%
2026-05-11	13.8800	13.8800	13.2500	13.2500	-2.214%	2	112	+93.208%
2026-05-08	13.4000	13.5500	13.4000	13.5500	-11.148%	3	113	+88.930%
2026-05-06	15.2500	15.2500	15.2500	15.2500	-2.556%	1	111	+67.869%
2026-05-05	15.6500	15.6500	15.6500	15.6500	-0.318%	5	111	+63.578%
2026-05-04	15.7000	15.7000	15.7000	15.7000	+5.017%	1	111	+63.057%
2026-05-01	14.4000	14.9500	14.4000	14.9500	+17.255%	7	110	+71.237%
2026-04-30	12.2500	12.8500	11.8000	12.7500	-5.904%	12	110	+100.784%
2026-04-29	13.2000	13.5500	13.1200	13.5500	-2.518%	15	104	+88.930%
2026-04-28	13.9000	13.9000	13.9000	13.9000	-1.418%	1	99	+84.173%
2026-04-27	14.1000	14.1000	14.1000	14.1000	+29.358%	1	100	+81.560%
2026-04-23	10.9000	10.9000	10.9000	10.9000	-29.677%	4	101	+134.862%
2026-04-22	15.5000	15.5000	15.5000	15.5000	+14.815%	1	103	+65.161%
2026-04-20	13.8000	13.8000	13.5000	13.5000	+3.846%	5	103	+89.630%
2026-04-17	13.0000	13.0000	13.0000	13.0000	0.000%	3	99	+96.923%
2026-03-30	13.0000	13.0000	13.0000	13.0000	+7.438%	1	96	+96.923%
2026-03-27	12.1000	12.1000	12.1000	12.1000	-8.679%	29	97	+111.570%
2026-03-26	13.0200	13.5000	13.0200	13.2500	-23.188%	3	78	+93.208%
2026-03-16	17.0500	17.2500	17.0500	17.2500	+2.071%	62	75	+48.406%
2026-02-17	16.9000	16.9000	16.9000	16.9000	+0.595%	9	18	+51.479%
2026-02-12	16.8000	16.8000	16.8000	16.8000	+2.752%	1	9	+52.381%
2026-02-11	16.3500	16.3500	16.3500	16.3500	-4.498%	1	8	+56.575%
2026-02-06	17.1200	17.1200	17.1200	17.1200	-20.000%	1	7	+49.533%
2026-02-04	21.4000	21.4000	21.4000	21.4000	-41.530%	1	7	+19.626%
2026-01-13	36.0000	36.6000	36.0000	36.6000	-19.912%	2	6	-30.055%
2026-01-02	45.7000	45.7000	45.7000	45.7000	-7.677%	1	6	-43.982%
2025-12-29	49.5000	49.5000	49.5000	49.5000	+9.878%	1	5	-48.283%
2025-12-19	45.2000	45.2000	45.0500	45.0500	-0.771%	6	4	-43.174%
2025-12-18	45.6000	45.6000	45.4000	45.4000	+5.951%	2	3	-43.612%
2025-12-04	42.7500	42.8500	42.7000	42.8500	0.000%	3	2	-40.257%