Dark

CRM20270617C120
CRM Jun 17 2027 120.00 Call (CRM270617C00120000)
option OPRA

EOD

Aug 13, 2026

87.50+6.448%(+5.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	83.9000	90.0000	80.5000	87.5000	+6.448%	5	142	0.000%
2026-08-10	82.2000	82.2000	82.2000	82.2000	+0.723%	2	143	+6.448%
2026-08-07	83.0000	83.0000	81.6100	81.6100	+9.104%	2	143	+7.217%
2026-08-06	74.8000	74.8000	74.8000	74.8000	-7.196%	4	144	+16.979%
2026-08-05	80.6000	80.6000	80.6000	80.6000	+0.763%	2	144	+8.561%
2026-08-04	78.3000	79.9900	78.3000	79.9900	+11.984%	5	144	+9.389%
2026-07-28	71.4300	71.4300	71.4300	71.4300	+8.227%	1	142	+22.498%
2026-07-27	66.0000	66.0000	66.0000	66.0000	+14.783%	1	142	+32.576%
2026-07-22	57.5000	57.5000	57.5000	57.5000	-11.334%	1	142	+52.174%
2026-07-16	60.9000	64.8500	60.9000	64.8500	+15.597%	2	142	+34.927%
2026-07-10	56.2000	56.2000	56.1000	56.1000	-4.835%	2	142	+55.971%
2026-07-08	58.9500	58.9500	58.9500	58.9500	-7.833%	1	142	+48.431%
2026-07-07	63.9600	63.9600	63.9600	63.9600	+8.407%	1	143	+36.804%
2026-07-06	57.6500	59.0000	57.6500	59.0000	+3.165%	2	142	+48.305%
2026-07-01	58.6500	58.9500	57.1900	57.1900	+12.868%	14	142	+52.999%
2026-06-30	50.6700	50.6700	50.6700	50.6700	+10.033%	1	145	+72.686%
2026-06-25	46.0500	46.0500	46.0500	46.0500	-5.538%	1	144	+90.011%
2026-06-23	49.1600	50.2500	48.7500	48.7500	+6.557%	7	143	+79.487%
2026-06-22	45.7500	45.7500	45.7500	45.7500	-7.107%	1	140	+91.257%
2026-06-18	46.7000	49.2500	46.7000	49.2500	-12.054%	2	139	+77.665%
2026-06-16	56.9000	57.1000	56.0000	56.0000	-5.085%	3	139	+56.250%
2026-06-12	59.0000	59.0000	59.0000	59.0000	-1.503%	1	140	+48.305%
2026-06-11	58.3000	59.9000	58.3000	59.9000	-6.828%	5	139	+46.077%
2026-06-09	64.2900	64.2900	64.2900	64.2900	-17.577%	2	134	+36.102%
2026-06-05	78.0000	78.0000	78.0000	78.0000	-7.910%	1	135	+12.179%
2026-06-03	84.7000	84.7000	84.7000	84.7000	-13.949%	1	135	+3.306%
2026-06-01	98.4300	98.4300	98.4300	98.4300	+38.829%	1	135	-11.104%
2026-05-28	70.9000	70.9000	70.9000	70.9000	+4.265%	1	135	+23.413%
2026-05-15	68.0000	68.0000	68.0000	68.0000	-11.412%	4	136	+28.676%
2026-05-05	76.7600	76.7600	76.7600	76.7600	+10.765%	4	136	+13.992%
2026-04-30	67.7500	69.3000	67.7500	69.3000	-8.115%	2	138	+26.263%
2026-04-28	75.0000	75.4200	75.0000	75.4200	-2.934%	2	139	+16.017%
2026-04-17	77.7000	77.7000	77.7000	77.7000	+19.337%	2	137	+12.613%
2026-04-13	65.2500	65.2500	65.1100	65.1100	+7.301%	2	137	+34.388%
2026-04-10	64.4300	64.4300	59.5000	60.6800	-6.024%	13	138	+44.199%
2026-04-09	63.8300	64.5700	63.8300	64.5700	-6.420%	3	136	+35.512%
2026-04-08	69.0000	69.0000	69.0000	69.0000	-10.841%	1	136	+26.812%
2026-03-26	77.3900	77.3900	77.3900	77.3900	+5.021%	1	136	+13.064%
2026-03-25	73.6900	73.6900	73.6900	73.6900	-13.509%	1	136	+18.741%
2026-03-23	85.2000	85.2000	85.2000	85.2000	-1.503%	1	136	+2.700%
2026-03-19	86.5000	86.5000	86.5000	86.5000	+2.976%	1	136	+1.156%
2026-03-11	84.0000	84.0000	84.0000	84.0000	-6.511%	1	135	+4.167%
2026-02-26	89.8500	89.8500	89.8500	89.8500	+26.017%	1	135	-2.615%
2026-02-23	71.3000	71.3000	71.3000	71.3000	-12.494%	1	136	+22.721%
2026-02-20	81.4800	81.4800	81.4800	81.4800	+3.270%	1	136	+7.388%
2026-02-19	78.9000	78.9000	78.9000	78.9000	+1.872%	1	136	+10.900%
2026-02-17	83.7500	83.7500	77.4500	77.4500	-5.004%	5	136	+12.976%
2026-02-13	81.5300	81.5300	81.5300	81.5300	+2.890%	2	140	+7.322%
2026-02-11	79.5000	79.5000	79.2400	79.2400	-10.260%	2	140	+10.424%
2026-02-10	88.3000	88.3000	88.3000	88.3000	+7.160%	1	140	-0.906%
2026-02-06	83.5000	84.5800	82.4000	82.4000	-3.738%	3	139	+6.189%
2026-02-05	85.6000	85.6000	85.6000	85.6000	+5.980%	1	137	+2.220%
2026-02-04	80.7700	80.7700	80.7700	80.7700	-5.088%	1	137	+8.332%
2026-02-03	92.2000	92.2000	85.1000	85.1000	-18.604%	12	136	+2.820%
2026-02-02	104.5500	104.5500	104.5500	104.5500	+2.500%	1	137	-16.308%
2026-01-30	104.5000	104.5000	102.0000	102.0000	+0.542%	2	136	-14.216%
2026-01-29	102.5000	102.5000	101.4500	101.4500	-14.025%	3	136	-13.751%
2026-01-23	118.0000	118.0000	118.0000	118.0000	+6.903%	1	136	-25.847%
2026-01-21	110.3800	110.3800	110.3800	110.3800	-1.446%	1	136	-20.728%
2026-01-20	115.5000	115.5000	112.0000	112.0000	-5.485%	2	135	-21.875%
2026-01-16	118.5000	118.5000	118.5000	118.5000	-6.265%	1	136	-26.160%
2026-01-14	126.4200	126.4200	126.4200	126.4200	-12.391%	3	136	-30.786%
2025-12-18	144.7500	144.7500	144.3000	144.3000	-3.317%	2	133	-39.362%
2025-12-05	146.0000	149.2500	146.0000	149.2500	+21.847%	2	134	-41.374%
2025-12-01	122.7000	122.7000	122.4900	122.4900	+4.158%	2	134	-28.566%
2025-11-26	118.1500	118.8000	117.6000	117.6000	-4.156%	13	132	-25.595%
2025-11-25	122.7600	123.1800	122.6800	122.7000	+5.277%	24	132	-28.688%
2025-11-24	116.5000	116.5500	116.5000	116.5500	-2.264%	2	131	-24.925%
2025-11-19	120.5000	120.5000	119.2500	119.2500	-3.222%	2	132	-26.625%
2025-11-18	125.4500	125.4500	123.2200	123.2200	-5.194%	2	133	-28.989%
2025-11-17	129.9700	129.9700	129.9700	129.9700	-2.271%	1	132	-32.677%
2025-11-13	134.1000	134.1000	132.9900	132.9900	+1.994%	3	133	-34.206%
2025-11-10	128.6500	130.4800	126.0000	130.3900	-9.508%	5	133	-32.894%
2025-11-04	144.0900	144.0900	144.0900	144.0900	-0.976%	1	133	-39.274%
2025-10-23	145.5100	145.5100	145.5100	145.5100	-1.947%	1	133	-39.867%
2025-10-22	148.4000	148.4000	148.4000	148.4000	-3.367%	2	133	-41.038%
2025-10-21	153.5700	153.5700	153.5700	153.5700	+22.172%	1	135	-43.023%
2025-10-15	127.5900	127.5900	125.7000	125.7000	-6.751%	2	135	-30.390%
2025-10-13	134.9700	134.9700	134.8000	134.8000	-2.319%	2	134	-35.089%
2025-10-06	138.0000	138.0000	138.0000	138.0000	+6.523%	1	133	-36.594%
2025-10-02	128.8700	129.5500	128.8700	129.5500	+3.640%	2	133	-32.459%
2025-10-01	125.0000	125.0000	125.0000	125.0000	-7.442%	2	134	-30.000%
2025-09-29	135.0500	135.0500	135.0500	135.0500	+0.866%	1	133	-35.209%
2025-09-26	133.8900	133.8900	133.8900	133.8900	+0.367%	1	133	-34.648%
2025-09-25	133.4000	133.4000	133.4000	133.4000	-1.112%	2	132	-34.408%
2025-09-24	134.9000	134.9000	134.9000	134.9000	+0.672%	1	130	-35.137%
2025-09-22	134.0000	134.0000	134.0000	134.0000	+2.407%	1	129	-34.701%
2025-09-17	130.8500	130.8500	130.8500	130.8500	-0.532%	5	129	-33.130%
2025-09-15	131.5500	131.5500	131.5500	131.5500	+1.583%	1	129	-33.485%
2025-09-04	127.0000	129.5000	125.2300	129.5000	-9.630%	13	128	-32.432%
2025-08-29	143.3000	143.3000	143.3000	143.3000	+8.135%	1	137	-38.939%
2025-08-26	132.5200	132.5200	132.5200	132.5200	-2.566%	1	137	-33.972%
2025-08-22	136.0100	136.0100	136.0100	136.0100	+0.674%	1	137	-35.666%
2025-08-20	135.1500	135.5700	135.1000	135.1000	+0.141%	3	137	-35.233%
2025-08-19	136.1500	136.1500	134.9100	134.9100	+2.282%	2	136	-35.142%
2025-08-18	131.6000	131.9000	131.6000	131.9000	-0.678%	4	134	-33.662%
2025-08-15	131.6500	133.3000	131.4400	132.8000	+7.443%	239	136	-34.111%
2025-08-14	125.0000	125.0000	123.4500	123.6000	+0.284%	360	196	-29.207%
2025-08-13	123.0000	123.2500	123.0000	123.2500	-0.122%	2	376	-29.006%
2025-08-12	118.2500	123.4000	117.6500	123.4000	-3.631%	15	377	-29.092%
2025-08-11	128.8000	128.8000	128.0500	128.0500	-9.184%	10	370	-31.667%
2025-08-04	141.4000	141.4000	141.0000	141.0000	-10.265%	5	365	-37.943%
2025-07-10	157.1300	157.1300	157.1300	157.1300	-2.464%	14	367	-44.314%
2025-07-09	161.1500	161.6000	161.0500	161.1000	+0.593%	30	381	-45.686%
2025-07-07	163.7000	163.7000	160.0500	160.1500	-2.145%	24	374	-45.364%
2025-07-03	164.0000	164.5000	163.4000	163.6600	+2.996%	40	349	-46.536%
2025-07-02	158.6500	158.9800	158.5100	158.9000	-1.732%	22	349	-44.934%
2025-06-30	162.3500	162.4300	161.7000	161.7000	+0.748%	8	340	-45.887%
2025-06-25	160.5000	160.5000	160.5000	160.5000	+0.988%	1	337	-45.483%
2025-06-05	159.2000	159.2200	158.7000	158.9300	+1.585%	18	337	-44.944%
2025-06-04	156.2300	156.4500	155.9600	156.4500	-12.647%	22	322	-44.072%
2025-05-20	179.3000	179.3000	179.1000	179.1000	-2.083%	2	322	-51.145%
2025-05-16	182.9100	182.9100	182.9100	182.9100	+0.280%	2	323	-52.162%
2025-05-15	182.8300	182.8300	182.4000	182.4000	-0.060%	3	323	-52.029%
2025-05-13	182.4800	182.5100	182.4800	182.5100	+2.390%	2	324	-52.057%
2025-05-12	178.6000	178.9200	178.2500	178.2500	+5.648%	8	323	-50.912%
2025-05-09	170.1500	170.4500	168.5000	168.7200	-2.474%	76	319	-48.139%
2025-05-08	174.8800	174.8800	172.8000	173.0000	+4.217%	125	305	-49.422%
2025-05-05	167.4500	167.4500	166.0000	166.0000	-0.060%	3	253	-47.289%
2025-05-01	165.9800	166.4000	165.4800	166.1000	+3.761%	58	252	-47.321%
2025-04-25	160.0800	160.0800	160.0800	160.0800	+4.287%	2	225	-45.340%
2025-04-24	153.5000	153.5000	153.5000	153.5000	+2.951%	1	226	-42.997%
2025-04-23	150.1000	150.4500	146.6500	149.1000	+9.471%	10	226	-41.315%
2025-04-22	134.5500	137.8000	134.3000	136.2000	+4.009%	97	222	-35.756%
2025-04-21	128.2000	130.9500	127.8400	130.9500	-8.523%	184	175	-33.181%
2025-04-17	143.1000	143.3400	142.8000	143.1500	-3.668%	18	71	-38.875%
2025-04-16	148.8500	149.2100	148.3900	148.6000	-0.966%	136	71	-41.117%
2025-04-15	150.0500	150.0500	150.0500	150.0500	+1.481%	1	3	-41.686%
2025-04-14	148.0000	148.0000	147.8600	147.8600	-1.427%	2	2	-40.822%
2025-04-11	147.2000	150.0000	147.2000	150.0000	0.000%	6	2	-41.667%