Dark

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

Inactive

Sep 17, 2026

81.48-20.118%(-20.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	81.4800	81.4800	81.4800	81.4800	-20.118%	5	246	0.000%
2026-09-03	102.0000	102.0000	102.0000	102.0000	+11.720%	1	249	-20.118%
2026-09-02	91.3000	91.3000	91.3000	91.3000	-2.872%	1	250	-10.756%
2026-09-01	94.0000	94.0000	94.0000	94.0000	-3.817%	1	250	-13.319%
2026-08-28	98.6000	98.6000	96.8000	97.7300	+9.834%	3	250	-16.627%
2026-08-27	72.1500	88.9800	72.1500	88.9800	+66.007%	211	251	-8.429%
2026-08-21	51.3800	53.6000	51.3800	53.6000	+5.762%	4	335	+52.015%
2026-08-20	50.6800	50.6800	50.6800	50.6800	+18.273%	1	338	+60.773%
2026-08-18	44.3000	44.3000	42.8500	42.8500	-0.741%	2	339	+90.152%
2026-08-14	43.4900	43.4900	42.9000	43.1700	+7.255%	10	341	+88.742%
2026-08-13	40.7500	40.7500	40.2500	40.2500	-11.538%	2	349	+102.435%
2026-08-11	45.5000	45.5000	45.5000	45.5000	+1.111%	1	349	+79.077%
2026-08-10	45.0000	45.0000	45.0000	45.0000	+8.251%	1	349	+81.067%
2026-08-07	41.5700	41.5700	41.5700	41.5700	+9.974%	1	349	+96.007%
2026-08-06	37.8000	37.8000	37.8000	37.8000	-11.142%	1	348	+115.556%
2026-08-05	44.0000	44.0000	42.5400	42.5400	+3.252%	3	349	+91.537%
2026-08-04	40.2000	41.2000	40.2000	41.2000	+3.518%	2	350	+97.767%
2026-08-03	42.5000	42.5000	39.8000	39.8000	+10.249%	7	351	+104.724%
2026-07-31	36.1000	36.1000	36.1000	36.1000	+13.522%	1	352	+125.706%
2026-07-30	31.8000	31.8000	31.8000	31.8000	-18.462%	1	352	+156.226%
2026-07-29	36.6100	40.7000	36.6100	39.0000	+7.143%	12	351	+108.923%
2026-07-28	35.1500	36.4000	35.1500	36.4000	+15.372%	8	354	+123.846%
2026-07-27	27.0000	31.5500	27.0000	31.5500	+30.534%	8	360	+158.257%
2026-07-24	24.0000	24.2000	24.0000	24.1700	+11.382%	4	363	+237.112%
2026-07-23	22.7700	22.7700	21.0000	21.7000	-13.200%	3	365	+275.484%
2026-07-22	27.0000	27.0000	25.0000	25.0000	-11.222%	2	362	+225.920%
2026-07-21	27.6000	28.1600	27.6000	28.1600	-6.445%	2	361	+189.347%
2026-07-20	29.9000	30.9500	29.9000	30.1000	+7.500%	7	362	+170.698%
2026-07-16	28.0000	28.0000	28.0000	28.0000	0.000%	1	364	+191.000%
2026-07-15	30.0000	30.0000	28.0000	28.0000	+1.892%	2	364	+191.000%
2026-07-14	26.0800	27.4800	26.0800	27.4800	-6.371%	2	364	+196.507%
2026-07-13	28.0000	29.7000	28.0000	29.3500	+39.762%	6	365	+177.615%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-19.847%	1	366	+288.000%
2026-07-08	26.2000	26.2000	26.2000	26.2000	-11.186%	1	365	+210.992%
2026-07-07	28.0500	29.5000	28.0500	29.5000	+9.584%	11	365	+176.203%
2026-07-06	26.3400	26.9200	26.3400	26.9200	-0.296%	2	368	+202.675%
2026-07-02	24.9500	27.0000	24.9500	27.0000	+3.448%	8	371	+201.778%
2026-07-01	25.9700	26.2000	24.9500	26.1000	+19.725%	18	371	+212.184%
2026-06-26	21.7400	21.8000	21.7400	21.8000	+16.890%	17	371	+273.761%
2026-06-25	20.0000	20.0000	18.6500	18.6500	-9.069%	4	387	+336.890%
2026-06-24	20.5100	20.5100	20.5100	20.5100	-3.482%	1	385	+297.270%
2026-06-23	21.2500	21.2500	21.2500	21.2500	+12.434%	1	385	+283.435%
2026-06-22	20.0300	20.0300	18.0000	18.9000	-10.511%	156	385	+331.111%
2026-06-18	20.8000	21.1200	19.9000	21.1200	-3.297%	265	262	+285.795%
2026-06-17	23.9500	25.1000	21.8400	21.8400	-11.935%	5	262	+273.077%
2026-06-16	26.2600	26.2600	24.5000	24.8000	-9.818%	32	262	+228.548%
2026-06-15	29.1000	29.4000	27.5000	27.5000	-1.786%	27	269	+196.291%
2026-06-12	26.0000	28.0000	26.0000	28.0000	+0.430%	3	271	+191.000%
2026-06-11	28.7600	28.7600	27.5000	27.8800	-8.889%	4	273	+192.253%
2026-06-10	30.0000	32.5500	30.0000	30.6000	-7.413%	8	270	+166.275%
2026-06-09	36.0300	36.0500	33.0500	33.0500	-15.796%	7	265	+146.536%
2026-06-08	38.6600	39.2500	38.6600	39.2500	-3.301%	7	265	+107.592%
2026-06-05	40.5000	40.7000	40.5000	40.5900	-11.084%	3	260	+100.739%
2026-06-04	45.6500	45.6500	45.6500	45.6500	+3.281%	3	259	+78.488%
2026-06-03	48.1800	48.1800	44.2000	44.2000	-9.593%	5	256	+84.344%
2026-06-02	52.8400	52.8400	48.8900	48.8900	-18.367%	5	252	+66.660%
2026-06-01	51.0000	59.8900	51.0000	59.8900	+35.345%	10	253	+36.049%
2026-05-29	39.0000	47.0000	39.0000	44.2500	+32.090%	222	256	+84.136%
2026-05-28	37.0000	37.0000	33.5000	33.5000	-8.169%	13	81	+143.224%
2026-05-27	37.4900	37.5000	35.7500	36.4800	-2.198%	10	91	+123.355%
2026-05-26	38.9000	38.9000	37.3000	37.3000	+5.816%	3	82	+118.445%
2026-05-21	34.7500	35.2500	34.5000	35.2500	-2.624%	4	82	+131.149%
2026-05-20	35.5000	36.2000	35.5000	36.2000	-14.116%	11	79	+125.083%
2026-05-19	40.8000	42.1500	40.8000	42.1500	+12.701%	2	81	+93.310%
2026-05-18	34.3600	37.7900	34.3600	37.4000	+11.376%	6	81	+117.861%
2026-05-15	32.8000	33.5800	32.8000	33.5800	+9.739%	3	81	+142.644%
2026-05-14	28.4600	30.6000	27.7500	30.6000	+9.286%	23	84	+166.275%
2026-05-13	29.1700	29.9500	28.0000	28.0000	-14.452%	31	50	+191.000%
2026-05-12	33.7000	33.7000	32.7300	32.7300	-20.751%	3	50	+148.946%
2026-05-05	41.3000	41.3000	41.3000	41.3000	+2.354%	1	50	+97.288%
2026-05-01	39.5000	40.3500	39.5000	40.3500	+14.794%	2	50	+101.933%
2026-04-30	34.6500	35.1500	34.6500	35.1500	-11.461%	3	50	+131.807%
2026-04-28	40.1800	40.1800	39.6500	39.7000	+1.952%	4	47	+105.239%
2026-04-27	39.0000	39.0000	38.9400	38.9400	+6.104%	2	51	+109.245%
2026-04-24	35.2200	36.7000	35.1500	36.7000	+10.210%	8	51	+122.016%
2026-04-23	34.2500	35.5000	31.8400	33.3000	-24.404%	10	54	+144.685%
2026-04-21	46.1500	46.7400	43.7000	44.0500	+2.442%	10	47	+84.972%
2026-04-20	43.0000	43.0000	43.0000	43.0000	+9.694%	2	47	+89.488%
2026-04-17	39.2000	39.2000	39.2000	39.2000	+5.150%	1	47	+107.857%
2026-04-16	39.0000	39.0000	37.2800	37.2800	+3.556%	2	47	+118.562%
2026-04-15	34.5900	36.0000	34.5900	36.0000	+14.286%	6	45	+126.333%
2026-04-14	33.7600	33.8400	31.5000	31.5000	-3.374%	5	48	+158.667%
2026-04-13	30.8000	32.8000	30.8000	32.6000	+13.986%	7	45	+149.939%
2026-04-10	30.0000	30.0000	27.7000	28.6000	-3.704%	25	43	+184.895%
2026-04-09	30.2500	31.1500	29.5000	29.7000	-25.377%	24	27	+174.343%
2026-04-07	39.7000	39.8000	39.7000	39.8000	-3.281%	5	9	+104.724%
2026-03-30	41.6000	41.6000	41.1500	41.1500	+8.147%	8	14	+98.007%
2026-03-27	38.6200	39.1000	38.0500	38.0500	-7.869%	4	6	+114.139%
2026-03-26	42.2500	42.2500	41.3000	41.3000	-16.278%	3	4	+97.288%
2026-03-23	49.3300	49.3300	49.3300	49.3300	+1.921%	1	1	+65.173%
2026-03-20	45.8000	48.4000	45.8000	48.4000	0.000%	2	0	+68.347%