Dark

CRM20271217C370
CRM Dec 17 2027 370.00 Call (CRM271217C00370000)
option OPRA

EOD

Sep 28, 2026

13.70-19.412%(-3.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.7000	13.7000	13.7000	13.7000	-19.412%	3	98	0.000%
2026-09-22	17.0000	17.0000	17.0000	17.0000	-1.904%	2	95	-19.412%
2026-09-18	17.5300	17.7500	17.0500	17.3300	-27.792%	45	93	-20.946%
2026-09-14	24.0000	24.0000	24.0000	24.0000	+11.111%	1	79	-42.917%
2026-09-11	21.5800	21.6000	21.5800	21.6000	+2.857%	2	79	-36.574%
2026-09-09	21.0000	21.0000	21.0000	21.0000	-20.424%	1	78	-34.762%
2026-08-31	25.3900	26.3900	25.3900	26.3900	-2.259%	2	78	-48.086%
2026-08-28	25.9000	27.0000	25.9000	27.0000	+22.727%	4	78	-49.259%
2026-08-27	20.8500	23.1100	20.8500	22.0000	+123.350%	66	76	-37.727%
2026-08-13	9.8500	9.8500	9.8500	9.8500	+10.674%	1	85	+39.086%
2026-08-03	8.9000	8.9000	8.9000	8.9000	+56.140%	1	84	+53.933%
2026-07-08	5.6000	5.7000	5.6000	5.7000	-9.524%	2	84	+140.351%
2026-07-06	5.8500	6.3000	5.8000	6.3000	0.000%	8	83	+117.460%
2026-07-02	6.2500	6.3000	6.0500	6.3000	+0.639%	8	83	+117.460%
2026-07-01	6.3000	6.3000	6.0000	6.2600	+21.318%	14	83	+118.850%
2026-06-30	5.1600	5.1600	5.1600	5.1600	-8.673%	2	83	+165.504%
2026-06-26	5.6000	5.6500	5.6000	5.6500	+0.893%	2	83	+142.478%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-6.667%	2	81	+144.643%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-20.530%	4	81	+128.333%
2026-06-12	7.5000	7.5500	7.5000	7.5500	-39.600%	3	81	+81.457%
2026-06-05	12.5000	12.5000	12.5000	12.5000	+104.918%	1	82	+9.600%
2026-05-14	5.9000	6.1000	5.9000	6.1000	-13.475%	2	82	+124.590%
2026-05-12	7.0500	7.0500	7.0200	7.0500	-11.875%	10	83	+94.326%
2026-05-11	8.0000	8.0000	8.0000	8.0000	+7.383%	1	83	+71.250%
2026-05-08	7.4500	7.4500	7.4500	7.4500	-12.559%	1	82	+83.893%
2026-05-07	8.5200	8.5200	8.5200	8.5200	-13.061%	1	81	+60.798%
2026-05-04	9.7500	9.8000	9.7500	9.8000	+34.801%	2	81	+39.796%
2026-04-28	7.2700	7.2700	7.2700	7.2700	+2.394%	10	82	+88.446%
2026-04-27	6.6000	7.1700	5.8500	7.1000	+1.429%	80	91	+92.958%
2026-04-20	7.0000	7.0000	7.0000	7.0000	+20.690%	2	82	+95.714%
2026-04-16	6.0000	6.0000	5.8000	5.8000	+45.000%	4	84	+136.207%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-20.000%	2	84	+242.500%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-19.094%	2	82	+174.000%
2026-03-27	6.1800	6.1800	6.1800	6.1800	-2.677%	4	80	+121.683%
2026-03-26	6.3200	6.3500	6.3200	6.3500	+8.547%	2	80	+115.748%
2026-03-25	6.2800	6.2800	5.4500	5.8500	-49.569%	20	80	+134.188%
2026-03-05	11.6000	11.6000	11.6000	11.6000	+7.110%	1	83	+18.103%
2026-02-25	10.8300	10.8300	10.8300	10.8300	+5.659%	1	83	+26.500%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+9.626%	1	83	+33.659%
2026-02-11	9.3500	9.3500	9.3500	9.3500	-29.699%	1	83	+46.524%
2026-01-30	13.3000	13.3000	13.3000	13.3000	-36.058%	14	82	+3.008%
2026-01-13	20.8000	20.8000	20.8000	20.8000	-15.687%	1	96	-34.135%
2026-01-12	24.6700	24.6700	24.6700	24.6700	+9.159%	1	96	-44.467%
2026-01-06	22.6000	22.6000	22.6000	22.6000	-15.197%	5	96	-39.381%
2025-12-23	26.6000	26.6500	26.6000	26.6500	+7.851%	2	101	-48.593%
2025-12-19	24.7100	24.7100	24.7100	24.7100	-12.686%	1	102	-44.557%
2025-12-12	28.3000	28.3000	28.3000	28.3000	+2.909%	2	103	-51.590%
2025-12-08	27.3500	27.5000	27.3000	27.5000	+20.879%	4	105	-50.182%
2025-12-04	22.7500	22.7500	22.7500	22.7500	+2.709%	1	106	-39.780%
2025-12-03	22.2500	22.2500	22.1500	22.1500	+9.926%	2	106	-38.149%
2025-12-01	20.1500	20.1500	20.1500	20.1500	-1.225%	1	107	-32.010%
2025-11-26	20.4500	20.4500	20.4000	20.4000	-5.774%	2	107	-32.843%
2025-11-18	21.6500	21.6500	21.6500	21.6500	0.000%	1	107	-36.721%
2025-11-10	21.7500	21.9000	21.6500	21.6500	+2.558%	8	108	-36.721%
2025-11-07	22.0000	22.1400	21.1100	21.1100	-5.969%	72	106	-35.102%
2025-11-06	22.3900	22.7000	22.3900	22.4500	-16.852%	10	98	-38.976%
2025-11-04	28.1800	28.1800	27.0000	27.0000	-2.351%	2	98	-49.259%
2025-11-03	27.9000	27.9000	27.6500	27.6500	+1.468%	2	99	-50.452%
2025-10-30	27.2600	27.4500	27.2000	27.2500	+6.445%	12	99	-49.725%
2025-10-29	25.1000	25.6000	25.1000	25.6000	-3.396%	2	100	-46.484%
2025-10-28	27.3000	27.3200	26.5000	26.5000	+3.233%	3	99	-48.302%
2025-10-27	25.6700	25.6700	25.6700	25.6700	-6.925%	1	97	-46.630%
2025-10-22	27.5800	27.5800	27.5800	27.5800	+8.583%	4	97	-50.326%
2025-10-20	25.4000	25.4000	25.4000	25.4000	+11.894%	2	101	-46.063%
2025-10-17	22.7400	22.7400	22.7000	22.7000	-3.198%	2	101	-39.648%
2025-10-16	26.9000	26.9000	23.4500	23.4500	+13.012%	8	101	-41.578%
2025-10-08	20.5700	20.7500	20.5700	20.7500	+4.534%	2	96	-33.976%
2025-10-07	19.8500	19.8500	19.8500	19.8500	+12.147%	6	96	-30.982%
2025-09-17	17.6000	17.7000	17.6000	17.7000	+2.490%	42	96	-22.599%
2025-09-15	17.2700	17.2700	17.2500	17.2700	-13.736%	64	96	-20.672%
2025-09-05	19.7200	20.0200	19.7200	20.0200	+21.702%	3	34	-31.568%
2025-09-04	16.4500	16.4500	16.4500	16.4500	-26.431%	1	31	-16.717%
2025-09-03	22.3600	22.3600	22.3600	22.3600	+1.636%	4	31	-38.730%
2025-08-28	22.0000	22.0000	22.0000	22.0000	+7.317%	2	27	-37.727%
2025-08-27	20.0000	20.5000	20.0000	20.5000	+29.747%	4	26	-33.171%
2025-08-12	14.8000	15.8000	14.8000	15.8000	-5.105%	2	22	-13.291%
2025-08-11	17.5000	17.5000	16.6500	16.6500	-5.398%	2	22	-17.718%
2025-08-07	17.6000	17.6000	17.6000	17.6000	-21.429%	1	21	-22.159%
2025-08-04	22.4000	22.4000	22.4000	22.4000	+2.190%	1	20	-38.839%
2025-08-01	22.0900	22.0900	21.9200	21.9200	-14.140%	10	19	-37.500%
2025-07-31	25.5300	25.5300	25.5300	25.5300	-8.887%	5	12	-46.338%
2025-07-30	28.0200	28.0200	28.0200	28.0200	-0.462%	5	12	-51.106%
2025-07-24	28.0500	28.1500	28.0500	28.1500	+8.478%	2	7	-51.332%
2025-07-17	25.9500	25.9500	25.9500	25.9500	+3.386%	2	7	-47.206%
2025-07-16	25.1000	25.1000	25.1000	25.1000	-4.563%	1	6	-45.418%
2025-07-14	26.3000	26.3000	26.3000	26.3000	+0.689%	1	5	-47.909%
2025-07-11	26.0000	26.1200	26.0000	26.1200	-4.845%	4	5	-47.550%
2025-07-10	28.9800	28.9800	27.4500	27.4500	-14.646%	3	3	-50.091%
2025-07-03	32.1600	32.1600	32.1600	32.1600	+6.314%	1	1	-57.400%
2025-06-27	30.2500	30.2500	30.2500	30.2500	+1.681%	1	1	-54.711%
2025-06-16	29.7500	29.7500	29.7500	29.7500	0.000%	1	1	-53.950%