Dark

CRM20270617C140
CRM Jun 17 2027 140.00 Call (CRM270617C00140000)
option OPRA

EOD

Sep 29, 2026

95.50-2.051%(-2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	95.5000	95.5000	95.5000	95.5000	-2.051%	3	154	0.000%
2026-09-28	90.0000	97.5000	90.0000	97.5000	-4.224%	55	151	-2.051%
2026-09-22	101.8000	101.8000	101.8000	101.8000	-2.209%	2	157	-6.189%
2026-09-21	105.3500	105.3500	104.1000	104.1000	-1.093%	11	155	-8.261%
2026-09-18	105.2500	105.2500	105.2500	105.2500	-5.095%	1	166	-9.264%
2026-09-17	110.9000	110.9000	110.9000	110.9000	-12.746%	5	166	-13.886%
2026-09-15	127.0000	127.1000	127.0000	127.1000	+1.194%	49	166	-24.862%
2026-09-14	119.5000	125.6000	119.5000	125.6000	+10.954%	8	137	-23.965%
2026-09-10	113.2000	113.2000	113.2000	113.2000	+0.177%	5	145	-15.636%
2026-09-08	113.0000	113.0000	113.0000	113.0000	-10.672%	1	145	-15.487%
2026-09-04	126.5000	126.5000	126.5000	126.5000	-2.916%	5	151	-24.506%
2026-09-03	128.0000	130.3000	128.0000	130.3000	+6.585%	10	151	-26.708%
2026-09-02	120.6000	122.2500	120.6000	122.2500	-1.132%	2	157	-21.881%
2026-09-01	123.6500	123.6500	123.6500	123.6500	-2.982%	1	157	-22.766%
2026-08-31	127.4500	127.4500	127.4500	127.4500	+0.942%	1	157	-25.069%
2026-08-28	124.5000	127.5000	124.5000	126.2600	+6.459%	25	157	-24.362%
2026-08-27	104.3000	118.6000	104.3000	118.6000	+57.713%	21	178	-19.477%
2026-08-26	73.7000	75.2000	73.7000	75.2000	-2.338%	80	185	+26.995%
2026-08-25	79.7000	79.7000	77.0000	77.0000	-4.478%	33	110	+24.026%
2026-08-24	80.6100	80.6100	80.6100	80.6100	+2.440%	1	79	+18.472%
2026-08-21	78.4500	78.6900	78.4500	78.6900	+1.209%	5	79	+21.362%
2026-08-19	77.7500	77.7500	77.7500	77.7500	+13.753%	1	82	+22.830%
2026-08-18	66.2600	68.3500	66.2600	68.3500	+5.495%	2	83	+39.722%
2026-08-12	64.7900	64.7900	64.7900	64.7900	+9.129%	1	85	+47.399%
2026-08-06	59.3700	59.3700	59.3700	59.3700	-6.724%	1	85	+60.856%
2026-08-04	63.6500	63.6500	63.6500	63.6500	+0.157%	1	85	+50.039%
2026-08-03	64.8500	64.8500	63.5500	63.5500	+7.493%	2	85	+50.275%
2026-07-31	59.1200	59.1200	59.1200	59.1200	+4.823%	16	85	+61.536%
2026-07-30	56.7900	56.7900	56.3700	56.4000	-11.390%	11	92	+69.326%
2026-07-29	61.0000	64.4000	61.0000	63.6500	+6.616%	11	91	+50.039%
2026-07-28	56.9300	59.7000	56.9300	59.7000	+15.675%	5	98	+59.966%
2026-07-27	48.0500	51.6100	48.0500	51.6100	+19.219%	4	99	+85.042%
2026-07-22	46.5600	46.5600	43.2900	43.2900	-11.017%	14	101	+120.605%
2026-07-21	48.6500	48.6500	48.6500	48.6500	-6.262%	2	99	+96.300%
2026-07-20	51.0000	51.9000	51.0000	51.9000	+1.071%	2	99	+84.008%
2026-07-17	51.3500	51.3500	51.3500	51.3500	+1.482%	3	101	+85.979%
2026-07-16	50.6000	50.6000	50.6000	50.6000	+5.747%	4	104	+88.735%
2026-07-14	47.8500	47.8500	47.8500	47.8500	+1.939%	3	107	+99.582%
2026-07-13	46.4700	47.5000	46.4700	46.9400	+3.965%	7	104	+103.451%
2026-07-10	45.1500	45.1500	45.1500	45.1500	-2.861%	1	99	+111.517%
2026-07-08	46.4800	46.4800	46.4800	46.4800	-3.768%	1	98	+105.465%
2026-07-07	48.3000	48.3000	48.3000	48.3000	+7.813%	1	99	+97.723%
2026-07-06	44.8200	44.8200	44.8000	44.8000	-3.448%	3	99	+113.170%
2026-07-02	46.4000	46.4000	46.4000	46.4000	+2.315%	1	97	+105.819%
2026-07-01	45.0000	45.9500	44.0000	45.3500	+15.306%	16	97	+110.584%
2026-06-30	39.1200	39.3300	38.9400	39.3300	-2.528%	3	109	+142.817%
2026-06-26	40.3100	40.3500	40.3100	40.3500	+6.436%	6	108	+136.679%
2026-06-24	37.2000	38.8000	37.2000	37.9100	-2.092%	6	112	+151.912%
2026-06-23	39.6300	39.6300	38.7200	38.7200	+6.814%	2	112	+146.643%
2026-06-22	35.1500	36.2500	35.1500	36.2500	-1.495%	8	111	+163.448%
2026-06-18	36.0000	37.9500	36.0000	36.8000	-8.000%	6	90	+159.511%
2026-06-17	42.2500	42.2500	39.2000	40.0000	-8.404%	20	90	+138.750%
2026-06-16	46.5500	46.5500	43.1000	43.6700	-5.476%	11	90	+118.686%
2026-06-15	49.9000	49.9000	46.2000	46.2000	-0.645%	8	83	+106.710%
2026-06-12	46.5000	46.5000	46.5000	46.5000	-0.853%	1	78	+105.376%
2026-06-11	46.1000	48.0000	46.1000	46.9000	-6.944%	14	77	+103.625%
2026-06-10	52.4000	52.4000	50.4000	50.4000	-6.667%	3	73	+89.484%
2026-06-09	53.0000	54.0000	52.0500	54.0000	-10.418%	5	73	+76.852%
2026-06-08	60.6000	60.6000	59.5000	60.2800	-28.212%	5	69	+58.427%
2026-06-01	75.1000	83.9700	75.1000	83.9700	+26.176%	6	69	+13.731%
2026-05-29	62.0000	68.7500	62.0000	66.5500	+12.797%	11	74	+43.501%
2026-05-28	59.0000	59.0000	59.0000	59.0000	+0.034%	1	77	+61.864%
2026-05-26	60.8200	60.8200	58.9800	58.9800	+1.515%	2	77	+61.919%
2026-05-20	58.1000	58.1000	58.1000	58.1000	-1.039%	1	77	+64.372%
2026-05-19	64.0000	65.0000	58.7100	58.7100	-0.492%	8	78	+62.664%
2026-05-18	59.3000	59.3000	59.0000	59.0000	+13.462%	2	78	+61.864%
2026-05-15	52.0000	52.0000	52.0000	52.0000	+6.144%	1	78	+83.654%
2026-05-14	48.9900	48.9900	48.9900	48.9900	+2.063%	1	79	+94.938%
2026-05-13	48.7500	48.7500	48.0000	48.0000	-15.194%	7	74	+98.958%
2026-05-11	58.7500	58.7500	56.5500	56.6000	-3.330%	3	74	+68.728%
2026-05-08	57.0000	58.5500	57.0000	58.5500	-1.315%	13	72	+63.108%
2026-05-06	59.3300	59.3300	59.3300	59.3300	-6.919%	1	76	+60.964%
2026-05-04	63.7400	63.7400	63.7400	63.7400	+13.821%	1	75	+49.827%
2026-04-30	56.0000	56.0000	56.0000	56.0000	-9.091%	1	75	+70.536%
2026-04-28	61.6000	61.6000	61.6000	61.6000	+15.033%	16	75	+55.032%
2026-04-23	53.7500	54.6300	53.0500	53.5500	-22.839%	8	75	+78.338%
2026-04-21	69.4000	69.4000	69.4000	69.4000	+8.726%	1	74	+37.608%
2026-04-20	64.0700	64.0700	63.8300	63.8300	+0.362%	10	74	+49.616%
2026-04-17	63.9500	63.9500	63.6000	63.6000	+18.990%	2	69	+50.157%
2026-04-13	53.3000	53.4500	53.2500	53.4500	-15.159%	8	69	+78.672%
2026-04-06	62.5000	63.0000	62.5000	63.0000	-0.787%	2	63	+51.587%
2026-04-02	63.4000	63.5000	63.4000	63.5000	-1.703%	2	65	+50.394%
2026-03-31	64.8000	64.8000	64.6000	64.6000	+2.377%	2	65	+47.833%
2026-03-30	64.0000	64.0000	63.1000	63.1000	+4.904%	2	67	+51.347%
2026-03-27	59.9000	60.4300	59.9000	60.1500	-6.816%	6	67	+58.770%
2026-03-26	64.5500	64.5500	64.5500	64.5500	+3.363%	1	63	+47.947%
2026-03-25	62.4500	62.4500	62.4500	62.4500	-13.624%	2	64	+52.922%
2026-03-19	74.5900	74.5900	72.2000	72.3000	-1.833%	8	64	+32.089%
2026-03-17	73.7500	73.7500	73.2500	73.6500	+4.246%	14	59	+29.667%
2026-03-13	70.6500	70.6500	70.6500	70.6500	-0.633%	2	59	+35.173%
2026-03-02	70.7000	71.1000	70.7000	71.1000	+2.435%	2	61	+34.318%
2026-02-27	69.4100	69.4100	69.4100	69.4100	-9.857%	1	61	+37.588%
2026-02-26	73.8500	77.0000	73.8500	77.0000	+11.400%	11	62	+24.026%
2026-02-25	68.3500	69.1200	68.3500	69.1200	+3.164%	3	59	+38.166%
2026-02-24	67.0000	67.0000	67.0000	67.0000	+16.522%	3	59	+42.537%
2026-02-23	57.5000	57.5000	57.5000	57.5000	-11.538%	2	62	+66.087%
2026-02-19	65.6000	65.6000	65.0000	65.0000	+1.404%	5	62	+46.923%
2026-02-11	63.1000	64.7000	63.1000	64.1000	-12.789%	6	60	+48.986%
2026-02-09	73.5000	73.5000	73.5000	73.5000	+2.797%	1	60	+29.932%
2026-02-03	71.5000	71.5000	71.5000	71.5000	-44.228%	1	59	+33.566%
2026-01-09	128.2000	128.2000	128.2000	128.2000	+19.256%	2	59	-25.507%
2025-12-02	107.5000	107.5000	107.5000	107.5000	+5.134%	2	61	-11.163%
2025-11-26	102.2000	102.2500	102.2000	102.2500	-25.365%	20	49	-6.601%
2025-10-21	137.0000	137.0000	137.0000	137.0000	+20.705%	1	49	-30.292%
2025-10-06	113.5000	113.5000	113.5000	113.5000	+3.182%	1	50	-15.859%
2025-10-01	110.0000	110.0000	110.0000	110.0000	-10.314%	1	51	-13.182%
2025-09-08	122.7500	122.7500	122.6500	122.6500	-1.880%	4	50	-22.136%
2025-08-28	125.0000	125.0000	125.0000	125.0000	+7.342%	1	51	-23.600%
2025-08-15	115.3500	116.4500	115.3500	116.4500	+7.924%	2	52	-17.991%
2025-08-14	110.0000	110.0000	107.9000	107.9000	-18.811%	2	52	-11.492%
2025-07-17	133.0500	133.0500	132.9000	132.9000	-6.704%	2	50	-28.141%
2025-07-07	144.3500	144.4900	142.3000	142.4500	-1.028%	8	50	-32.959%
2025-06-12	143.9300	143.9300	143.9300	143.9300	+3.472%	2	49	-33.648%
2025-06-04	138.7000	139.1000	138.7000	139.1000	+0.929%	42	38	-31.344%
2025-05-30	137.8200	137.8200	137.8200	137.8200	-9.448%	4	38	-30.707%
2025-05-09	152.5500	152.8000	152.2000	152.2000	-2.779%	44	38	-37.254%
2025-05-08	157.3400	157.5600	156.4800	156.5500	+17.530%	44	27	-38.997%
2025-04-23	134.5500	134.8500	133.2000	133.2000	+9.002%	6	6	-28.303%
2025-04-22	122.3000	122.8500	122.2000	122.2000	0.000%	10	4	-21.849%