Dark

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

EOD

Sep 23, 2026

96.50-1.531%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	96.5000	96.5000	96.5000	96.5000	-1.531%	1	155	0.000%
2026-09-21	98.0500	98.0500	98.0000	98.0000	+0.544%	4	156	-1.531%
2026-09-18	97.4700	97.4700	97.4700	97.4700	-5.387%	1	152	-0.995%
2026-09-17	102.5000	103.0200	102.1000	103.0200	-6.132%	4	153	-6.329%
2026-09-16	109.7500	109.7500	109.7500	109.7500	-6.992%	2	156	-12.073%
2026-09-15	118.0000	118.0000	118.0000	118.0000	+3.509%	1	158	-18.220%
2026-09-14	114.0000	114.0000	114.0000	114.0000	+10.680%	1	159	-15.351%
2026-09-10	103.0000	103.0000	103.0000	103.0000	-4.630%	1	158	-6.311%
2026-09-08	105.7000	108.0000	105.0500	108.0000	-8.140%	8	159	-10.648%
2026-09-04	117.5700	117.5700	117.5700	117.5700	+4.600%	1	167	-17.921%
2026-09-02	112.4000	112.4000	112.4000	112.4000	-4.087%	1	167	-14.146%
2026-08-31	117.1900	117.1900	117.1900	117.1900	-2.747%	1	168	-17.655%
2026-08-28	117.5500	120.5000	116.0600	120.5000	+9.446%	15	169	-19.917%
2026-08-27	93.0000	110.1000	93.0000	110.1000	+58.144%	38	180	-12.352%
2026-08-20	69.9000	69.9000	69.6200	69.6200	-0.543%	12	208	+38.610%
2026-08-19	68.0000	70.0000	68.0000	70.0000	+13.507%	5	198	+37.857%
2026-08-18	61.6700	61.6700	61.6700	61.6700	+8.022%	1	201	+56.478%
2026-08-17	56.4100	57.0900	56.4100	57.0900	-6.471%	2	200	+69.031%
2026-08-14	61.8200	62.0000	60.9300	61.0400	+4.700%	5	201	+58.093%
2026-08-12	57.8300	58.3000	57.8300	58.3000	-7.460%	2	199	+65.523%
2026-08-10	61.0000	63.0000	61.0000	63.0000	+6.509%	4	199	+53.175%
2026-08-07	58.2500	59.6500	57.8500	59.1500	+10.561%	7	203	+63.145%
2026-08-06	53.5500	53.5500	53.2500	53.5000	-9.168%	4	208	+80.374%
2026-08-05	60.1500	60.1500	58.9000	58.9000	+2.435%	3	204	+63.837%
2026-08-04	57.0000	57.5000	57.0000	57.5000	+1.232%	2	203	+67.826%
2026-08-03	59.8500	59.8500	56.8000	56.8000	+7.698%	2	205	+69.894%
2026-07-31	52.7400	52.7400	52.7400	52.7400	+8.742%	1	205	+82.973%
2026-07-30	48.6000	48.6000	48.5000	48.5000	-14.733%	2	206	+98.969%
2026-07-29	52.5000	56.8800	52.2400	56.8800	+8.343%	16	206	+69.655%
2026-07-28	49.3000	52.5000	49.3000	52.5000	+15.132%	31	216	+83.810%
2026-07-27	42.4500	45.6000	42.4500	45.6000	+33.489%	4	246	+111.623%
2026-07-23	33.4000	34.4700	33.4000	34.1600	-10.105%	12	248	+182.494%
2026-07-22	41.0000	41.0000	38.0000	38.0000	-11.525%	29	257	+153.947%
2026-07-21	42.9500	42.9500	42.9500	42.9500	-6.427%	2	232	+124.680%
2026-07-20	45.9000	45.9000	45.9000	45.9000	+4.842%	1	232	+110.240%
2026-07-17	45.7000	45.7000	43.7800	43.7800	-2.711%	9	233	+120.420%
2026-07-16	41.3800	45.0000	41.3800	45.0000	+4.895%	4	240	+114.444%
2026-07-14	38.5000	42.9000	38.5000	42.9000	-2.941%	6	244	+124.942%
2026-07-13	41.3000	44.2000	40.3000	44.2000	+17.867%	11	245	+118.326%
2026-07-09	35.7000	37.5000	35.7000	37.5000	-5.850%	8	253	+157.333%
2026-07-08	39.8300	39.8300	39.8300	39.8300	-11.587%	1	245	+142.280%
2026-07-07	43.3200	45.0500	43.3000	45.0500	+15.959%	4	245	+114.206%
2026-07-06	39.8700	41.0000	38.8500	38.8500	-3.478%	9	246	+148.391%
2026-07-02	40.0000	40.2500	40.0000	40.2500	0.000%	6	250	+139.752%
2026-07-01	38.4800	40.6000	38.1800	40.2500	+17.176%	11	250	+139.752%
2026-06-30	33.8700	34.3500	33.8700	34.3500	-5.502%	7	248	+180.932%
2026-06-29	37.1500	37.1500	36.3500	36.3500	+3.473%	2	243	+165.475%
2026-06-26	34.0400	35.1300	34.0400	35.1300	+12.416%	8	243	+174.694%
2026-06-25	31.1400	32.9200	30.6000	31.2500	-4.141%	55	244	+208.800%
2026-06-24	34.2500	34.4900	32.6000	32.6000	-1.212%	7	200	+196.012%
2026-06-23	32.5000	33.7100	30.3000	33.0000	+3.351%	19	201	+192.424%
2026-06-22	33.0500	33.5000	28.6000	31.9300	-0.219%	62	200	+202.224%
2026-06-18	32.9000	33.7500	31.5000	32.0000	-5.882%	86	133	+201.563%
2026-06-17	37.5500	37.5500	34.0000	34.0000	-10.526%	26	133	+183.824%
2026-06-16	39.1500	39.1500	38.0000	38.0000	-7.767%	7	133	+153.947%
2026-06-15	43.0900	43.0900	41.2000	41.2000	+1.229%	4	127	+134.223%
2026-06-12	40.8000	40.8000	40.7000	40.7000	-3.210%	2	128	+137.101%
2026-06-11	43.0000	43.0000	40.2000	42.0500	-6.452%	23	126	+129.489%
2026-06-10	44.9500	44.9500	44.9500	44.9500	-5.962%	1	127	+114.683%
2026-06-09	47.3300	47.8000	47.3300	47.8000	-11.465%	4	127	+101.883%
2026-06-08	53.2000	53.9900	53.2000	53.9900	-5.114%	2	129	+78.737%
2026-06-05	57.0000	57.0000	56.9000	56.9000	-5.482%	11	127	+69.596%
2026-06-04	60.2000	60.2000	60.2000	60.2000	-0.496%	1	136	+60.299%
2026-06-03	61.5800	61.5800	60.5000	60.5000	-9.458%	53	135	+59.504%
2026-06-02	67.5000	67.5000	66.5000	66.8200	-13.725%	13	186	+44.418%
2026-06-01	72.4500	77.5500	72.2000	77.4500	+24.819%	63	173	+24.597%
2026-05-29	57.6600	62.3000	57.6600	62.0500	+25.658%	12	136	+55.520%
2026-05-28	44.5000	53.0000	44.5000	49.3800	-5.038%	9	138	+95.423%
2026-05-27	53.3700	53.3700	50.5000	52.0000	-1.887%	4	139	+85.577%
2026-05-26	51.5000	54.0000	51.5000	53.0000	+2.021%	5	137	+82.075%
2026-05-22	51.9500	51.9500	51.9500	51.9500	+7.003%	2	136	+85.756%
2026-05-21	48.5000	48.5500	48.5000	48.5500	-6.274%	28	109	+98.764%
2026-05-20	50.5000	51.8000	50.5000	51.8000	-5.041%	5	109	+86.293%
2026-05-19	57.7500	58.5700	54.5500	54.5500	+5.717%	8	114	+76.902%
2026-05-18	52.6500	52.6500	51.6000	51.6000	+5.846%	4	114	+87.016%
2026-05-15	46.0000	49.0000	46.0000	48.7500	+12.069%	6	114	+97.949%
2026-05-14	41.1500	44.5000	41.1500	43.5000	+1.874%	9	116	+121.839%
2026-05-13	43.4200	43.4200	41.8800	42.7000	-8.780%	11	110	+125.995%
2026-05-12	48.5000	48.5000	46.8100	46.8100	-7.673%	12	110	+106.153%
2026-05-11	51.0000	51.0000	50.7000	50.7000	-5.499%	2	110	+90.335%
2026-05-08	50.8200	53.6500	50.8200	53.6500	-7.260%	28	110	+79.870%
2026-05-07	57.8500	57.8500	57.8500	57.8500	+3.009%	1	99	+66.811%
2026-05-05	56.1600	56.1600	56.1600	56.1600	-2.211%	2	99	+71.830%
2026-05-04	59.0000	60.2700	57.4300	57.4300	+3.013%	5	99	+68.031%
2026-05-01	54.9900	55.7500	54.9900	55.7500	+9.314%	4	102	+73.094%
2026-04-30	51.0000	51.0000	51.0000	51.0000	-3.409%	1	102	+89.216%
2026-04-29	50.5000	52.8400	50.5000	52.8000	-4.000%	3	102	+82.765%
2026-04-28	55.0000	55.0000	55.0000	55.0000	+6.383%	2	102	+75.455%
2026-04-24	50.1900	51.7500	48.9800	51.7000	+7.484%	22	102	+86.654%
2026-04-23	49.0000	49.0000	46.5000	48.1000	-18.058%	15	102	+100.624%
2026-04-21	58.7000	58.7000	58.7000	58.7000	+2.229%	1	97	+64.395%
2026-04-20	56.9300	57.8000	56.9300	57.4200	+7.932%	4	97	+68.060%
2026-04-16	51.0000	53.2000	51.0000	53.2000	+5.976%	4	94	+81.391%
2026-04-15	48.8800	50.2000	48.8800	50.2000	+7.957%	10	95	+92.231%
2026-04-14	46.5000	46.5000	46.5000	46.5000	-1.857%	2	95	+107.527%
2026-04-13	45.3500	47.6700	45.3500	47.3800	+10.830%	4	95	+103.672%
2026-04-10	43.2000	43.2000	41.5000	42.7500	-4.362%	13	96	+125.731%
2026-04-09	45.0000	45.4300	43.7300	44.7000	-14.938%	5	96	+115.884%
2026-04-08	54.0000	54.0000	50.5000	52.5500	-6.244%	15	95	+83.635%
2026-04-07	56.0500	56.0500	56.0500	56.0500	-1.753%	2	96	+72.168%
2026-04-02	57.0500	57.0500	57.0500	57.0500	+1.802%	1	97	+69.150%
2026-03-30	56.0400	56.0400	56.0400	56.0400	+4.963%	1	97	+72.198%
2026-03-27	53.3900	53.3900	53.3900	53.3900	-8.186%	1	97	+80.745%
2026-03-24	58.1500	58.1500	58.1500	58.1500	-12.884%	1	97	+65.950%
2026-03-16	66.7500	66.7500	66.7500	66.7500	+2.064%	1	96	+44.569%
2026-03-11	65.4000	65.4000	65.4000	65.4000	-5.940%	1	96	+47.554%
2026-03-09	67.7500	69.5300	67.7500	69.5300	+4.809%	2	96	+38.789%
2026-03-04	67.2000	67.2000	66.3400	66.3400	+5.302%	5	95	+45.463%
2026-03-03	63.0000	63.0000	63.0000	63.0000	-3.241%	1	97	+53.175%
2026-03-02	64.7500	65.1100	64.7500	65.1100	-1.378%	2	97	+48.211%
2026-02-27	66.0200	66.0200	66.0200	66.0200	-2.697%	1	96	+46.168%
2026-02-26	67.8500	67.8500	67.8500	67.8500	+13.083%	1	95	+42.225%
2026-02-24	61.0000	62.0000	59.2700	60.0000	+13.379%	15	95	+60.833%
2026-02-23	56.0500	56.0500	52.9200	52.9200	-13.529%	4	84	+82.351%
2026-02-20	63.0000	63.0000	61.2000	61.2000	+5.318%	3	82	+57.680%
2026-02-17	58.1100	58.1100	58.1100	58.1100	-7.981%	1	81	+66.064%
2026-02-13	63.3200	63.3200	63.1500	63.1500	+7.765%	2	80	+52.811%
2026-02-11	58.4300	58.6000	57.7500	58.6000	-12.524%	6	80	+64.676%
2026-02-10	65.0000	67.0000	65.0000	66.9900	+3.491%	3	77	+44.051%
2026-02-09	62.7600	65.6000	62.7600	64.7300	+5.475%	5	77	+49.081%
2026-02-06	63.9500	63.9500	61.3700	61.3700	-8.403%	3	73	+57.243%
2026-02-05	67.0000	67.0000	67.0000	67.0000	-0.387%	1	70	+44.030%
2026-02-04	66.5100	67.2600	66.5100	67.2600	-15.757%	5	70	+43.473%
2026-01-30	79.8400	79.8400	79.8400	79.8400	+3.688%	1	69	+20.867%
2026-01-29	77.0000	77.0000	77.0000	77.0000	-27.502%	1	68	+25.325%
2026-01-13	106.2100	106.2100	106.2100	106.2100	-14.305%	1	68	-9.142%
2026-01-06	123.9400	123.9400	123.9400	123.9400	+2.599%	2	68	-22.140%
2026-01-02	120.8000	120.8000	120.8000	120.8000	-3.391%	2	67	-20.116%
2025-12-22	125.0400	125.0400	125.0400	125.0400	-1.349%	1	67	-22.825%
2025-12-12	126.7500	126.7500	126.7500	126.7500	+28.354%	1	67	-23.866%
2025-11-25	98.7500	98.7500	98.7500	98.7500	+5.457%	1	67	-2.278%
2025-11-19	93.6400	93.6400	93.6400	93.6400	-23.628%	1	66	+3.054%
2025-10-30	122.6100	122.6100	122.6100	122.6100	-5.466%	1	67	-21.295%
2025-10-21	129.6000	129.7000	129.6000	129.7000	+17.856%	2	67	-25.598%
2025-10-17	110.0500	110.0500	110.0500	110.0500	+3.382%	1	67	-12.313%
2025-10-07	109.2300	109.2300	105.8000	106.4500	-7.193%	3	66	-9.347%
2025-09-08	114.7500	114.7500	114.7000	114.7000	+9.708%	2	66	-15.867%
2025-09-04	101.5000	104.5500	101.5000	104.5500	-5.980%	7	67	-7.700%
2025-08-19	111.2000	111.2000	111.2000	111.2000	+2.394%	5	72	-13.219%
2025-08-15	109.0000	109.0000	108.5000	108.6000	+1.183%	38	72	-11.142%
2025-08-07	107.3300	107.3300	107.3300	107.3300	-13.791%	1	91	-10.090%
2025-07-17	124.5000	124.5000	124.5000	124.5000	-8.791%	1	91	-22.490%
2025-07-07	136.0000	136.5500	135.9500	136.5000	+3.802%	36	90	-29.304%
2025-06-23	131.5000	131.5000	131.5000	131.5000	+3.251%	1	72	-26.616%
2025-06-18	127.3600	127.3600	127.3600	127.3600	-6.215%	1	71	-24.231%
2025-06-05	135.5000	135.8000	135.4500	135.8000	+3.097%	26	71	-28.940%
2025-06-04	131.4500	132.4200	131.4000	131.7200	-14.021%	64	37	-26.739%
2025-05-20	153.2000	153.2000	153.2000	153.2000	-3.520%	1	37	-37.010%
2025-05-16	158.7900	158.7900	158.7900	158.7900	+0.120%	2	38	-39.228%
2025-05-15	158.6000	158.6000	158.6000	158.6000	+2.125%	1	38	-39.155%
2025-05-12	155.3000	155.3000	155.3000	155.3000	+6.735%	1	38	-37.862%
2025-05-09	145.4500	145.5000	145.4500	145.5000	-2.935%	4	38	-33.677%
2025-05-08	150.2000	150.2900	149.9000	149.9000	+5.899%	40	37	-35.624%
2025-05-06	141.5500	141.5500	141.5500	141.5500	+3.283%	1	17	-31.826%
2025-04-29	137.0500	137.0500	137.0500	137.0500	+9.640%	1	16	-29.588%
2025-04-23	123.8000	126.0500	123.8000	125.0000	+9.794%	5	15	-22.800%
2025-04-22	115.0000	115.5000	113.6500	113.8500	+4.153%	18	12	-15.239%
2025-04-21	106.8000	109.3100	106.8000	109.3100	-10.694%	2	3	-11.719%
2025-04-17	122.4000	122.4000	122.4000	122.4000	0.000%	1	0	-21.160%