Dark

CRM20270319C170
CRM Mar 19 2027 170.00 Call (CRM270319C00170000)
option OPRA

EOD

Aug 13, 2026

40.25-11.538%(-5.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.7500	40.7500	40.2500	40.2500	-11.538%	2	349	0.000%
2026-08-11	45.5000	45.5000	45.5000	45.5000	+1.111%	1	349	-11.538%
2026-08-10	45.0000	45.0000	45.0000	45.0000	+8.251%	1	349	-10.556%
2026-08-07	41.5700	41.5700	41.5700	41.5700	+9.974%	1	349	-3.175%
2026-08-06	37.8000	37.8000	37.8000	37.8000	-11.142%	1	348	+6.481%
2026-08-05	44.0000	44.0000	42.5400	42.5400	+3.252%	3	349	-5.383%
2026-08-04	40.2000	41.2000	40.2000	41.2000	+3.518%	2	350	-2.306%
2026-08-03	42.5000	42.5000	39.8000	39.8000	+10.249%	7	351	+1.131%
2026-07-31	36.1000	36.1000	36.1000	36.1000	+13.522%	1	352	+11.496%
2026-07-30	31.8000	31.8000	31.8000	31.8000	-18.462%	1	352	+26.572%
2026-07-29	36.6100	40.7000	36.6100	39.0000	+7.143%	12	351	+3.205%
2026-07-28	35.1500	36.4000	35.1500	36.4000	+15.372%	8	354	+10.577%
2026-07-27	27.0000	31.5500	27.0000	31.5500	+30.534%	8	360	+27.575%
2026-07-24	24.0000	24.2000	24.0000	24.1700	+11.382%	4	363	+66.529%
2026-07-23	22.7700	22.7700	21.0000	21.7000	-13.200%	3	365	+85.484%
2026-07-22	27.0000	27.0000	25.0000	25.0000	-11.222%	2	362	+61.000%
2026-07-21	27.6000	28.1600	27.6000	28.1600	-6.445%	2	361	+42.933%
2026-07-20	29.9000	30.9500	29.9000	30.1000	+7.500%	7	362	+33.721%
2026-07-16	28.0000	28.0000	28.0000	28.0000	0.000%	1	364	+43.750%
2026-07-15	30.0000	30.0000	28.0000	28.0000	+1.892%	2	364	+43.750%
2026-07-14	26.0800	27.4800	26.0800	27.4800	-6.371%	2	364	+46.470%
2026-07-13	28.0000	29.7000	28.0000	29.3500	+39.762%	6	365	+37.138%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-19.847%	1	366	+91.667%
2026-07-08	26.2000	26.2000	26.2000	26.2000	-11.186%	1	365	+53.626%
2026-07-07	28.0500	29.5000	28.0500	29.5000	+9.584%	11	365	+36.441%
2026-07-06	26.3400	26.9200	26.3400	26.9200	-0.296%	2	368	+49.517%
2026-07-02	24.9500	27.0000	24.9500	27.0000	+3.448%	8	371	+49.074%
2026-07-01	25.9700	26.2000	24.9500	26.1000	+19.725%	18	371	+54.215%
2026-06-26	21.7400	21.8000	21.7400	21.8000	+16.890%	17	371	+84.633%
2026-06-25	20.0000	20.0000	18.6500	18.6500	-9.069%	4	387	+115.818%
2026-06-24	20.5100	20.5100	20.5100	20.5100	-3.482%	1	385	+96.246%
2026-06-23	21.2500	21.2500	21.2500	21.2500	+12.434%	1	385	+89.412%
2026-06-22	20.0300	20.0300	18.0000	18.9000	-10.511%	156	385	+112.963%
2026-06-18	20.8000	21.1200	19.9000	21.1200	-3.297%	265	262	+90.578%
2026-06-17	23.9500	25.1000	21.8400	21.8400	-11.935%	5	262	+84.295%
2026-06-16	26.2600	26.2600	24.5000	24.8000	-9.818%	32	262	+62.298%
2026-06-15	29.1000	29.4000	27.5000	27.5000	-1.786%	27	269	+46.364%
2026-06-12	26.0000	28.0000	26.0000	28.0000	+0.430%	3	271	+43.750%
2026-06-11	28.7600	28.7600	27.5000	27.8800	-8.889%	4	273	+44.369%
2026-06-10	30.0000	32.5500	30.0000	30.6000	-7.413%	8	270	+31.536%
2026-06-09	36.0300	36.0500	33.0500	33.0500	-15.796%	7	265	+21.785%
2026-06-08	38.6600	39.2500	38.6600	39.2500	-3.301%	7	265	+2.548%
2026-06-05	40.5000	40.7000	40.5000	40.5900	-11.084%	3	260	-0.838%
2026-06-04	45.6500	45.6500	45.6500	45.6500	+3.281%	3	259	-11.829%
2026-06-03	48.1800	48.1800	44.2000	44.2000	-9.593%	5	256	-8.937%
2026-06-02	52.8400	52.8400	48.8900	48.8900	-18.367%	5	252	-17.672%
2026-06-01	51.0000	59.8900	51.0000	59.8900	+35.345%	10	253	-32.793%
2026-05-29	39.0000	47.0000	39.0000	44.2500	+32.090%	222	256	-9.040%
2026-05-28	37.0000	37.0000	33.5000	33.5000	-8.169%	13	81	+20.149%
2026-05-27	37.4900	37.5000	35.7500	36.4800	-2.198%	10	91	+10.334%
2026-05-26	38.9000	38.9000	37.3000	37.3000	+5.816%	3	82	+7.909%
2026-05-21	34.7500	35.2500	34.5000	35.2500	-2.624%	4	82	+14.184%
2026-05-20	35.5000	36.2000	35.5000	36.2000	-14.116%	11	79	+11.188%
2026-05-19	40.8000	42.1500	40.8000	42.1500	+12.701%	2	81	-4.508%
2026-05-18	34.3600	37.7900	34.3600	37.4000	+11.376%	6	81	+7.620%
2026-05-15	32.8000	33.5800	32.8000	33.5800	+9.739%	3	81	+19.863%
2026-05-14	28.4600	30.6000	27.7500	30.6000	+9.286%	23	84	+31.536%
2026-05-13	29.1700	29.9500	28.0000	28.0000	-14.452%	31	50	+43.750%
2026-05-12	33.7000	33.7000	32.7300	32.7300	-20.751%	3	50	+22.976%
2026-05-05	41.3000	41.3000	41.3000	41.3000	+2.354%	1	50	-2.542%
2026-05-01	39.5000	40.3500	39.5000	40.3500	+14.794%	2	50	-0.248%
2026-04-30	34.6500	35.1500	34.6500	35.1500	-11.461%	3	50	+14.509%
2026-04-28	40.1800	40.1800	39.6500	39.7000	+1.952%	4	47	+1.385%
2026-04-27	39.0000	39.0000	38.9400	38.9400	+6.104%	2	51	+3.364%
2026-04-24	35.2200	36.7000	35.1500	36.7000	+10.210%	8	51	+9.673%
2026-04-23	34.2500	35.5000	31.8400	33.3000	-24.404%	10	54	+20.871%
2026-04-21	46.1500	46.7400	43.7000	44.0500	+2.442%	10	47	-8.627%
2026-04-20	43.0000	43.0000	43.0000	43.0000	+9.694%	2	47	-6.395%
2026-04-17	39.2000	39.2000	39.2000	39.2000	+5.150%	1	47	+2.679%
2026-04-16	39.0000	39.0000	37.2800	37.2800	+3.556%	2	47	+7.967%
2026-04-15	34.5900	36.0000	34.5900	36.0000	+14.286%	6	45	+11.806%
2026-04-14	33.7600	33.8400	31.5000	31.5000	-3.374%	5	48	+27.778%
2026-04-13	30.8000	32.8000	30.8000	32.6000	+13.986%	7	45	+23.466%
2026-04-10	30.0000	30.0000	27.7000	28.6000	-3.704%	25	43	+40.734%
2026-04-09	30.2500	31.1500	29.5000	29.7000	-25.377%	24	27	+35.522%
2026-04-07	39.7000	39.8000	39.7000	39.8000	-3.281%	5	9	+1.131%
2026-03-30	41.6000	41.6000	41.1500	41.1500	+8.147%	8	14	-2.187%
2026-03-27	38.6200	39.1000	38.0500	38.0500	-7.869%	4	6	+5.782%
2026-03-26	42.2500	42.2500	41.3000	41.3000	-16.278%	3	4	-2.542%
2026-03-23	49.3300	49.3300	49.3300	49.3300	+1.921%	1	1	-18.407%
2026-03-20	45.8000	48.4000	45.8000	48.4000	0.000%	2	0	-16.839%