Dark

CRM20270617C150
CRM Jun 17 2027 150.00 Call (CRM270617C00150000)
option OPRA

EOD

Jun 29, 2026

36.35+3.473%(+1.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	37.1500	37.1500	36.3500	36.3500	+3.473%	2	243	0.000%
2026-06-26	34.0400	35.1300	34.0400	35.1300	+12.416%	8	243	+3.473%
2026-06-25	31.1400	32.9200	30.6000	31.2500	-4.141%	55	244	+16.320%
2026-06-24	34.2500	34.4900	32.6000	32.6000	-1.212%	7	200	+11.503%
2026-06-23	32.5000	33.7100	30.3000	33.0000	+3.351%	19	201	+10.152%
2026-06-22	33.0500	33.5000	28.6000	31.9300	-0.219%	62	200	+13.843%
2026-06-18	32.9000	33.7500	31.5000	32.0000	-5.882%	86	133	+13.594%
2026-06-17	37.5500	37.5500	34.0000	34.0000	-10.526%	26	133	+6.912%
2026-06-16	39.1500	39.1500	38.0000	38.0000	-7.767%	7	133	-4.342%
2026-06-15	43.0900	43.0900	41.2000	41.2000	+1.229%	4	127	-11.772%
2026-06-12	40.8000	40.8000	40.7000	40.7000	-3.210%	2	128	-10.688%
2026-06-11	43.0000	43.0000	40.2000	42.0500	-6.452%	23	126	-13.555%
2026-06-10	44.9500	44.9500	44.9500	44.9500	-5.962%	1	127	-19.132%
2026-06-09	47.3300	47.8000	47.3300	47.8000	-11.465%	4	127	-23.954%
2026-06-08	53.2000	53.9900	53.2000	53.9900	-5.114%	2	129	-32.673%
2026-06-05	57.0000	57.0000	56.9000	56.9000	-5.482%	11	127	-36.116%
2026-06-04	60.2000	60.2000	60.2000	60.2000	-0.496%	1	136	-39.618%
2026-06-03	61.5800	61.5800	60.5000	60.5000	-9.458%	53	135	-39.917%
2026-06-02	67.5000	67.5000	66.5000	66.8200	-13.725%	13	186	-45.600%
2026-06-01	72.4500	77.5500	72.2000	77.4500	+24.819%	63	173	-53.066%
2026-05-29	57.6600	62.3000	57.6600	62.0500	+25.658%	12	136	-41.418%
2026-05-28	44.5000	53.0000	44.5000	49.3800	-5.038%	9	138	-26.387%
2026-05-27	53.3700	53.3700	50.5000	52.0000	-1.887%	4	139	-30.096%
2026-05-26	51.5000	54.0000	51.5000	53.0000	+2.021%	5	137	-31.415%
2026-05-22	51.9500	51.9500	51.9500	51.9500	+7.003%	2	136	-30.029%
2026-05-21	48.5000	48.5500	48.5000	48.5500	-6.274%	28	109	-25.129%
2026-05-20	50.5000	51.8000	50.5000	51.8000	-5.041%	5	109	-29.826%
2026-05-19	57.7500	58.5700	54.5500	54.5500	+5.717%	8	114	-33.364%
2026-05-18	52.6500	52.6500	51.6000	51.6000	+5.846%	4	114	-29.554%
2026-05-15	46.0000	49.0000	46.0000	48.7500	+12.069%	6	114	-25.436%
2026-05-14	41.1500	44.5000	41.1500	43.5000	+1.874%	9	116	-16.437%
2026-05-13	43.4200	43.4200	41.8800	42.7000	-8.780%	11	110	-14.871%
2026-05-12	48.5000	48.5000	46.8100	46.8100	-7.673%	12	110	-22.346%
2026-05-11	51.0000	51.0000	50.7000	50.7000	-5.499%	2	110	-28.304%
2026-05-08	50.8200	53.6500	50.8200	53.6500	-7.260%	28	110	-32.246%
2026-05-07	57.8500	57.8500	57.8500	57.8500	+3.009%	1	99	-37.165%
2026-05-05	56.1600	56.1600	56.1600	56.1600	-2.211%	2	99	-35.274%
2026-05-04	59.0000	60.2700	57.4300	57.4300	+3.013%	5	99	-36.706%
2026-05-01	54.9900	55.7500	54.9900	55.7500	+9.314%	4	102	-34.798%
2026-04-30	51.0000	51.0000	51.0000	51.0000	-3.409%	1	102	-28.725%
2026-04-29	50.5000	52.8400	50.5000	52.8000	-4.000%	3	102	-31.155%
2026-04-28	55.0000	55.0000	55.0000	55.0000	+6.383%	2	102	-33.909%
2026-04-24	50.1900	51.7500	48.9800	51.7000	+7.484%	22	102	-29.691%
2026-04-23	49.0000	49.0000	46.5000	48.1000	-18.058%	15	102	-24.428%
2026-04-21	58.7000	58.7000	58.7000	58.7000	+2.229%	1	97	-38.075%
2026-04-20	56.9300	57.8000	56.9300	57.4200	+7.932%	4	97	-36.695%
2026-04-16	51.0000	53.2000	51.0000	53.2000	+5.976%	4	94	-31.673%
2026-04-15	48.8800	50.2000	48.8800	50.2000	+7.957%	10	95	-27.590%
2026-04-14	46.5000	46.5000	46.5000	46.5000	-1.857%	2	95	-21.828%
2026-04-13	45.3500	47.6700	45.3500	47.3800	+10.830%	4	95	-23.280%
2026-04-10	43.2000	43.2000	41.5000	42.7500	-4.362%	13	96	-14.971%
2026-04-09	45.0000	45.4300	43.7300	44.7000	-14.938%	5	96	-18.680%
2026-04-08	54.0000	54.0000	50.5000	52.5500	-6.244%	15	95	-30.828%
2026-04-07	56.0500	56.0500	56.0500	56.0500	-1.753%	2	96	-35.147%
2026-04-02	57.0500	57.0500	57.0500	57.0500	+1.802%	1	97	-36.284%
2026-03-30	56.0400	56.0400	56.0400	56.0400	+4.963%	1	97	-35.136%
2026-03-27	53.3900	53.3900	53.3900	53.3900	-8.186%	1	97	-31.916%
2026-03-24	58.1500	58.1500	58.1500	58.1500	-12.884%	1	97	-37.489%
2026-03-16	66.7500	66.7500	66.7500	66.7500	+2.064%	1	96	-45.543%
2026-03-11	65.4000	65.4000	65.4000	65.4000	-5.940%	1	96	-44.419%
2026-03-09	67.7500	69.5300	67.7500	69.5300	+4.809%	2	96	-47.720%
2026-03-04	67.2000	67.2000	66.3400	66.3400	+5.302%	5	95	-45.207%
2026-03-03	63.0000	63.0000	63.0000	63.0000	-3.241%	1	97	-42.302%
2026-03-02	64.7500	65.1100	64.7500	65.1100	-1.378%	2	97	-44.171%
2026-02-27	66.0200	66.0200	66.0200	66.0200	-2.697%	1	96	-44.941%
2026-02-26	67.8500	67.8500	67.8500	67.8500	+13.083%	1	95	-46.426%
2026-02-24	61.0000	62.0000	59.2700	60.0000	+13.379%	15	95	-39.417%
2026-02-23	56.0500	56.0500	52.9200	52.9200	-13.529%	4	84	-31.311%
2026-02-20	63.0000	63.0000	61.2000	61.2000	+5.318%	3	82	-40.605%
2026-02-17	58.1100	58.1100	58.1100	58.1100	-7.981%	1	81	-37.446%
2026-02-13	63.3200	63.3200	63.1500	63.1500	+7.765%	2	80	-42.439%
2026-02-11	58.4300	58.6000	57.7500	58.6000	-12.524%	6	80	-37.969%
2026-02-10	65.0000	67.0000	65.0000	66.9900	+3.491%	3	77	-45.738%
2026-02-09	62.7600	65.6000	62.7600	64.7300	+5.475%	5	77	-43.844%
2026-02-06	63.9500	63.9500	61.3700	61.3700	-8.403%	3	73	-40.769%
2026-02-05	67.0000	67.0000	67.0000	67.0000	-0.387%	1	70	-45.746%
2026-02-04	66.5100	67.2600	66.5100	67.2600	-15.757%	5	70	-45.956%
2026-01-30	79.8400	79.8400	79.8400	79.8400	+3.688%	1	69	-54.471%
2026-01-29	77.0000	77.0000	77.0000	77.0000	-27.502%	1	68	-52.792%
2026-01-13	106.2100	106.2100	106.2100	106.2100	-14.305%	1	68	-65.775%
2026-01-06	123.9400	123.9400	123.9400	123.9400	+2.599%	2	68	-70.671%
2026-01-02	120.8000	120.8000	120.8000	120.8000	-3.391%	2	67	-69.909%
2025-12-22	125.0400	125.0400	125.0400	125.0400	-1.349%	1	67	-70.929%
2025-12-12	126.7500	126.7500	126.7500	126.7500	+28.354%	1	67	-71.321%
2025-11-25	98.7500	98.7500	98.7500	98.7500	+5.457%	1	67	-63.190%
2025-11-19	93.6400	93.6400	93.6400	93.6400	-23.628%	1	66	-61.181%
2025-10-30	122.6100	122.6100	122.6100	122.6100	-5.466%	1	67	-70.353%
2025-10-21	129.6000	129.7000	129.6000	129.7000	+17.856%	2	67	-71.974%
2025-10-17	110.0500	110.0500	110.0500	110.0500	+3.382%	1	67	-66.970%
2025-10-07	109.2300	109.2300	105.8000	106.4500	-7.193%	3	66	-65.853%
2025-09-08	114.7500	114.7500	114.7000	114.7000	+9.708%	2	66	-68.309%
2025-09-04	101.5000	104.5500	101.5000	104.5500	-5.980%	7	67	-65.232%
2025-08-19	111.2000	111.2000	111.2000	111.2000	+2.394%	5	72	-67.311%
2025-08-15	109.0000	109.0000	108.5000	108.6000	+1.183%	38	72	-66.529%
2025-08-07	107.3300	107.3300	107.3300	107.3300	-13.791%	1	91	-66.132%
2025-07-17	124.5000	124.5000	124.5000	124.5000	-8.791%	1	91	-70.803%
2025-07-07	136.0000	136.5500	135.9500	136.5000	+3.802%	36	90	-73.370%
2025-06-23	131.5000	131.5000	131.5000	131.5000	+3.251%	1	72	-72.357%
2025-06-18	127.3600	127.3600	127.3600	127.3600	-6.215%	1	71	-71.459%
2025-06-05	135.5000	135.8000	135.4500	135.8000	+3.097%	26	71	-73.233%
2025-06-04	131.4500	132.4200	131.4000	131.7200	-14.021%	64	37	-72.404%
2025-05-20	153.2000	153.2000	153.2000	153.2000	-3.520%	1	37	-76.273%
2025-05-16	158.7900	158.7900	158.7900	158.7900	+0.120%	2	38	-77.108%
2025-05-15	158.6000	158.6000	158.6000	158.6000	+2.125%	1	38	-77.081%
2025-05-12	155.3000	155.3000	155.3000	155.3000	+6.735%	1	38	-76.594%
2025-05-09	145.4500	145.5000	145.4500	145.5000	-2.935%	4	38	-75.017%
2025-05-08	150.2000	150.2900	149.9000	149.9000	+5.899%	40	37	-75.751%
2025-05-06	141.5500	141.5500	141.5500	141.5500	+3.283%	1	17	-74.320%
2025-04-29	137.0500	137.0500	137.0500	137.0500	+9.640%	1	16	-73.477%
2025-04-23	123.8000	126.0500	123.8000	125.0000	+9.794%	5	15	-70.920%
2025-04-22	115.0000	115.5000	113.6500	113.8500	+4.153%	18	12	-68.072%
2025-04-21	106.8000	109.3100	106.8000	109.3100	-10.694%	2	3	-66.746%
2025-04-17	122.4000	122.4000	122.4000	122.4000	0.000%	1	0	-70.302%