Dark

CRM20270917C300
CRM Sep 17 2027 300.00 Call (CRM270917C00300000)
option OPRA

EOD

Sep 25, 2026

23.53-7.544%(-1.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	23.5000	23.5300	23.5000	23.5300	-7.544%	2	817	0.000%
2026-09-24	26.1000	26.1000	24.9400	25.4500	-1.927%	11	817	-7.544%
2026-09-23	25.9500	25.9500	25.9500	25.9500	+13.072%	9	816	-9.326%
2026-09-22	23.7000	23.7000	22.0000	22.9500	-16.393%	8	825	+2.527%
2026-09-18	27.4500	27.4500	27.4500	27.4500	-2.487%	10	831	-14.281%
2026-09-17	28.7000	28.7000	28.1500	28.1500	-13.385%	17	831	-16.412%
2026-09-16	32.5000	32.5000	32.5000	32.5000	-6.340%	2	844	-27.600%
2026-09-15	34.7000	34.7000	34.7000	34.7000	-3.851%	1	846	-32.190%
2026-09-14	36.1900	36.1900	35.9500	36.0900	+19.266%	19	845	-34.802%
2026-09-11	29.8800	30.2600	29.8800	30.2600	+5.436%	2	845	-22.241%
2026-09-10	30.0000	30.1500	28.4500	28.7000	-8.219%	43	843	-18.014%
2026-09-08	31.2700	31.2700	31.2700	31.2700	-13.018%	1	825	-24.752%
2026-09-04	35.7500	35.9500	35.3400	35.9500	-5.469%	13	812	-34.548%
2026-09-03	37.8600	39.2000	37.8600	38.0300	+11.525%	10	812	-38.128%
2026-09-02	32.2500	34.1000	32.2500	34.1000	-0.872%	3	804	-30.997%
2026-09-01	33.7500	34.4000	33.7500	34.4000	-5.051%	3	802	-31.599%
2026-08-31	36.0500	37.0000	36.0500	36.2300	-3.102%	12	802	-35.054%
2026-08-28	37.5000	38.4500	37.3900	37.3900	+13.097%	19	799	-37.069%
2026-08-27	27.5200	33.0600	27.5200	33.0600	+83.667%	714	785	-28.826%
2026-08-24	17.1000	18.0500	17.1000	18.0000	+9.091%	4	159	+30.722%
2026-08-21	17.4100	17.4100	16.5000	16.5000	+0.610%	22	157	+42.606%
2026-08-20	16.4500	16.4500	16.4000	16.4000	-0.906%	5	137	+43.476%
2026-08-19	16.3000	16.5500	16.3000	16.5500	+19.495%	20	133	+42.175%
2026-08-14	13.9300	13.9300	13.8500	13.8500	+5.323%	2	133	+69.892%
2026-08-13	13.3000	13.3000	12.4000	13.1500	+1.544%	16	133	+78.935%
2026-08-12	13.5000	13.5000	12.8000	12.9500	-9.123%	20	133	+81.699%
2026-08-11	15.1500	15.1500	14.2500	14.2500	-5.316%	6	118	+65.123%
2026-08-10	14.5300	15.0500	14.5300	15.0500	+10.256%	2	123	+56.346%
2026-08-07	13.9000	13.9000	13.6500	13.6500	+1.111%	5	122	+72.381%
2026-08-04	13.4800	13.5000	13.4800	13.5000	+6.719%	2	117	+74.296%
2026-08-03	12.6500	12.6500	12.6500	12.6500	-4.528%	8	117	+86.008%
2026-07-29	12.0500	13.2500	12.0500	13.2500	+14.520%	4	122	+77.585%
2026-07-28	11.5700	11.5700	11.5700	11.5700	+13.990%	2	118	+103.371%
2026-07-27	9.0000	10.1500	9.0000	10.1500	+7.407%	2	119	+131.823%
2026-07-16	9.4500	9.4500	9.4500	9.4500	-0.526%	1	118	+148.995%
2026-07-07	9.2200	9.5000	9.2200	9.5000	+18.750%	2	117	+147.684%
2026-07-02	8.0000	8.0000	8.0000	8.0000	+23.077%	15	132	+194.125%
2026-06-26	6.5000	6.5000	6.5000	6.5000	0.000%	7	132	+262.000%
2026-06-18	7.0000	7.0000	6.5000	6.5000	-28.962%	2	133	+262.000%
2026-06-16	8.2500	9.9500	8.2500	9.1500	-14.486%	3	133	+157.158%
2026-06-15	10.3000	10.7000	10.3000	10.7000	+7.538%	3	134	+119.907%
2026-06-11	9.3300	9.9500	9.3300	9.9500	-9.132%	30	133	+136.482%
2026-06-10	10.9500	10.9500	10.9500	10.9500	-4.783%	1	113	+114.886%
2026-06-09	11.5000	11.5000	11.5000	11.5000	-19.298%	1	112	+104.609%
2026-06-08	14.2500	14.2500	14.2500	14.2500	-11.491%	9	112	+65.123%
2026-06-04	16.1000	16.1000	16.1000	16.1000	-2.719%	1	120	+46.149%
2026-06-03	16.5500	16.5500	16.0000	16.5500	-11.497%	5	119	+42.175%
2026-06-02	18.7000	18.7000	18.7000	18.7000	-20.594%	5	115	+25.829%
2026-06-01	20.4900	23.6500	20.4900	23.5500	+86.905%	6	112	-0.085%
2026-05-26	12.6000	12.6000	12.6000	12.6000	+0.800%	3	110	+86.746%
2026-05-22	12.5000	12.5000	12.5000	12.5000	+1.215%	1	106	+88.240%
2026-05-18	11.9500	12.3500	11.9500	12.3500	+14.352%	4	106	+90.526%
2026-05-15	10.0800	10.8500	9.8200	10.8000	+22.034%	41	108	+117.870%
2026-05-14	8.8500	8.8500	8.8500	8.8500	-9.231%	4	90	+165.876%
2026-05-12	9.7500	9.7500	9.7500	9.7500	-9.302%	2	87	+141.333%
2026-05-11	10.7500	10.7500	10.7500	10.7500	-1.376%	1	87	+118.884%
2026-05-08	10.9000	10.9000	10.9000	10.9000	-18.352%	7	87	+115.872%
2026-05-07	13.3500	13.3500	13.3500	13.3500	+18.351%	2	85	+76.255%
2026-05-06	12.1400	12.1400	11.2800	11.2800	-11.181%	18	85	+108.599%
2026-05-05	12.5500	12.7000	12.5500	12.7000	-1.550%	2	92	+85.276%
2026-05-04	12.9000	12.9500	12.9000	12.9000	+5.306%	11	91	+82.403%
2026-05-01	11.7000	12.2500	11.7000	12.2500	+21.287%	11	78	+92.082%
2026-04-30	9.9000	10.1500	9.8000	10.1000	-8.182%	7	78	+132.970%
2026-04-29	10.6000	11.0000	10.5500	11.0000	+0.457%	8	74	+113.909%
2026-04-28	11.0500	11.0500	10.9500	10.9500	-1.351%	4	69	+114.886%
2026-04-27	10.7200	11.1000	10.7200	11.1000	-5.932%	2	69	+111.982%
2026-04-21	12.3000	12.5500	11.7000	11.8000	+6.787%	13	58	+99.407%
2026-04-20	11.0500	11.0500	11.0500	11.0500	+30.769%	1	58	+112.941%
2026-04-15	8.4500	8.4500	8.4500	8.4500	+24.265%	1	58	+178.462%
2026-04-09	6.6000	6.8000	6.4100	6.8000	-24.862%	23	59	+246.029%
2026-04-08	9.0500	9.0500	9.0500	9.0500	-6.701%	1	42	+160.000%
2026-04-06	9.9400	9.9400	9.7000	9.7000	-3.000%	2	42	+142.577%
2026-04-02	10.0600	10.0600	10.0000	10.0000	-4.306%	2	42	+135.300%
2026-04-01	10.3000	10.4900	10.1500	10.4500	-3.687%	34	42	+125.167%
2026-03-31	10.6000	10.8500	10.6000	10.8500	+5.340%	3	27	+116.866%
2026-03-30	10.3000	10.3000	10.3000	10.3000	-6.364%	8	30	+128.447%
2026-03-24	11.0000	11.0000	11.0000	11.0000	-25.170%	1	22	+113.909%
2026-03-19	14.7000	14.7000	14.7000	14.7000	-18.106%	1	21	+60.068%
2026-03-05	17.6000	18.0000	17.6000	17.9500	+25.524%	5	21	+31.086%
2026-02-12	14.3000	14.3000	14.3000	14.3000	-3.248%	1	17	+64.545%
2026-02-04	16.3500	16.3500	14.7800	14.7800	-41.627%	3	16	+59.202%
2026-01-27	25.3200	25.3200	25.3200	25.3200	-2.989%	1	13	-7.070%
2026-01-23	25.1500	26.1000	25.1500	26.1000	+9.895%	7	12	-9.847%
2026-01-20	23.7500	23.7500	23.7500	23.7500	-6.716%	1	10	-0.926%
2026-01-16	25.0000	26.0000	25.0000	25.4600	-5.704%	11	8	-7.581%
2026-01-15	28.4700	28.4700	27.0000	27.0000	-10.000%	4	8	-12.852%
2026-01-14	30.0000	30.0000	30.0000	30.0000	-0.166%	3	7	-21.567%
2026-01-13	30.0000	30.6000	30.0000	30.0500	-22.552%	6	9	-21.697%
2026-01-12	38.8500	38.8500	38.8000	38.8000	+2.918%	2	5	-39.356%
2026-01-09	37.7000	37.7000	37.7000	37.7000	-5.915%	1	4	-37.586%
2026-01-08	40.0700	40.0700	40.0700	40.0700	-2.743%	1	4	-41.278%
2025-12-30	41.2000	41.2000	41.2000	41.2000	+6.874%	1	3	-42.888%
2025-12-18	38.8000	38.8000	38.5500	38.5500	-7.643%	2	3	-38.962%
2025-12-09	41.7400	41.7400	41.7400	41.7400	+15.623%	1	2	-43.627%
2025-12-04	36.1500	36.1500	36.1000	36.1000	0.000%	2	1	-34.820%