Dark

CRM20270617C155
CRM Jun 17 2027 155.00 Call (CRM270617C00155000)
option OPRA

EOD

Sep 24, 2026

93.20-0.534%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	93.2000	93.2000	93.2000	93.2000	-0.534%	1	62	0.000%
2026-09-21	93.9000	93.9000	93.7000	93.7000	-4.388%	2	62	-0.534%
2026-09-17	97.9500	98.0000	97.9500	98.0000	-11.030%	2	60	-4.898%
2026-09-15	110.1500	110.1500	110.1500	110.1500	+7.705%	1	60	-15.388%
2026-09-11	102.2700	102.2700	102.2700	102.2700	+0.570%	1	60	-8.869%
2026-09-09	101.6900	101.6900	101.6900	101.6900	-10.208%	1	59	-8.349%
2026-09-04	113.2500	113.2500	113.2500	113.2500	+5.349%	1	59	-17.704%
2026-09-02	107.5000	107.5000	107.5000	107.5000	-2.273%	1	59	-13.302%
2026-09-01	110.0000	110.0000	110.0000	110.0000	-2.292%	4	60	-15.273%
2026-08-31	114.6400	114.6400	112.5800	112.5800	+0.563%	6	64	-17.214%
2026-08-28	111.9500	111.9500	111.9500	111.9500	+6.356%	1	70	-16.749%
2026-08-27	97.6600	105.2600	97.6600	105.2600	+68.984%	8	70	-11.457%
2026-08-26	63.2500	63.2500	62.2900	62.2900	-10.374%	5	76	+49.623%
2026-08-24	68.3500	69.5000	68.3500	69.5000	+30.296%	16	76	+34.101%
2026-08-17	53.0300	53.3400	53.0300	53.3400	-7.812%	2	81	+74.728%
2026-08-14	57.8600	57.8600	57.8600	57.8600	-3.567%	1	81	+61.078%
2026-08-13	54.8500	60.0000	54.8500	60.0000	+2.652%	3	81	+55.333%
2026-08-11	59.7000	59.7000	58.4500	58.4500	+0.412%	7	82	+59.453%
2026-08-10	58.2100	58.2100	58.2100	58.2100	+15.726%	6	82	+60.110%
2026-08-06	50.3000	50.3000	50.3000	50.3000	-5.893%	1	82	+85.288%
2026-08-04	53.4500	53.4500	53.4500	53.4500	+15.818%	1	82	+74.369%
2026-07-30	46.1500	46.1500	46.1500	46.1500	-4.253%	1	82	+101.950%
2026-07-28	48.2000	48.2000	48.2000	48.2000	+9.173%	1	82	+93.361%
2026-07-27	44.1500	44.1500	44.1500	44.1500	+42.788%	2	82	+111.099%
2026-07-23	30.9200	30.9200	30.9200	30.9200	-16.993%	1	82	+201.423%
2026-07-22	37.2500	37.2500	37.2500	37.2500	-5.240%	1	81	+150.201%
2026-07-21	40.4500	40.4900	39.3100	39.3100	-3.841%	3	80	+137.090%
2026-07-20	40.8800	40.8800	40.8800	40.8800	-0.171%	3	78	+127.984%
2026-07-17	40.8500	40.9500	40.8500	40.9500	+3.331%	2	80	+127.595%
2026-07-16	39.6300	39.6300	39.6300	39.6300	-5.912%	1	80	+135.175%
2026-07-15	42.1200	42.1200	42.1200	42.1200	+0.645%	1	79	+121.273%
2026-07-13	41.8000	41.8500	41.7500	41.8500	+18.723%	4	78	+122.700%
2026-07-09	32.5500	35.2500	32.3100	35.2500	-15.386%	3	77	+164.397%
2026-07-07	41.0000	42.0500	41.0000	41.6600	+7.927%	6	77	+123.716%
2026-07-06	38.6000	38.6000	38.6000	38.6000	+4.324%	1	78	+141.451%
2026-07-01	36.9500	37.7300	36.9500	37.0000	+17.647%	3	78	+151.892%
2026-06-30	31.4500	31.4500	31.4500	31.4500	-6.953%	4	79	+196.343%
2026-06-29	34.1000	34.1000	33.8000	33.8000	+4.871%	3	75	+175.740%
2026-06-26	32.2500	32.4500	32.2300	32.2300	+12.614%	9	77	+189.172%
2026-06-25	29.1000	30.8000	28.0000	28.6200	-10.479%	27	82	+225.646%
2026-06-24	31.1500	33.0000	30.7500	31.9700	+2.075%	14	66	+191.523%
2026-06-23	30.0000	31.5000	30.0000	31.3200	+7.926%	5	73	+197.573%
2026-06-22	29.0000	29.2400	28.2800	29.0200	-5.687%	11	72	+221.158%
2026-06-18	30.6000	30.7700	29.1000	30.7700	-3.026%	28	37	+202.892%
2026-06-17	33.6000	33.6500	31.7300	31.7300	-17.798%	16	37	+193.728%
2026-06-15	38.6000	38.6000	38.6000	38.6000	-1.152%	1	37	+141.451%
2026-06-11	37.6000	39.0500	37.6000	39.0500	-24.468%	11	36	+138.668%
2026-06-08	51.7000	51.7000	51.7000	51.7000	-5.225%	1	31	+80.271%
2026-06-05	54.5500	54.5500	54.5500	54.5500	-3.246%	1	31	+70.852%
2026-06-04	56.3800	56.3800	56.3800	56.3800	-14.251%	3	31	+65.307%
2026-06-02	64.0000	65.7500	64.0000	65.7500	-10.544%	4	31	+41.749%
2026-06-01	73.8500	73.8500	73.5000	73.5000	+26.072%	4	27	+26.803%
2026-05-29	58.3000	58.3000	58.3000	58.3000	+14.090%	1	29	+59.863%
2026-05-26	51.1000	51.1000	51.1000	51.1000	+3.967%	6	30	+82.387%
2026-05-22	49.1500	49.1500	49.1500	49.1500	-12.389%	2	29	+89.624%
2026-05-19	56.1000	56.1000	56.1000	56.1000	+37.164%	4	29	+66.132%
2026-05-13	40.9000	40.9000	40.9000	40.9000	-6.279%	1	25	+127.873%
2026-05-12	45.7500	45.7500	43.6400	43.6400	-12.720%	2	24	+113.566%
2026-05-08	50.0000	50.0000	50.0000	50.0000	+10.084%	1	24	+86.400%
2026-04-23	45.4200	45.4200	45.4200	45.4200	-14.928%	6	23	+105.196%
2026-04-20	53.3900	53.3900	53.3900	53.3900	-1.130%	3	26	+74.565%
2026-04-17	54.0000	54.0000	54.0000	54.0000	+14.601%	1	26	+72.593%
2026-04-15	47.6000	47.6000	47.1200	47.1200	-0.275%	7	27	+97.793%
2026-04-14	47.2500	47.2500	47.2500	47.2500	+20.536%	1	20	+97.249%
2026-04-10	39.2000	39.2000	39.2000	39.2000	-5.633%	3	19	+137.755%
2026-04-09	41.5400	41.5400	41.5400	41.5400	-21.697%	1	19	+124.362%
2026-03-30	53.0500	53.0500	53.0500	53.0500	+5.888%	1	19	+75.683%
2026-03-27	50.1000	50.1000	50.1000	50.1000	-1.378%	1	19	+86.028%
2026-03-25	50.8000	50.8000	50.8000	50.8000	-24.179%	1	19	+83.465%
2026-03-12	67.0000	67.0000	67.0000	67.0000	+0.676%	1	19	+39.104%
2026-03-10	66.4000	66.5500	66.4000	66.5500	+1.448%	2	20	+40.045%
2026-03-09	65.6000	65.6000	65.6000	65.6000	-3.131%	4	19	+42.073%
2026-03-06	67.7200	67.7200	67.7200	67.7200	-1.369%	1	17	+37.626%
2026-03-05	68.6600	68.6600	68.6600	68.6600	+10.386%	1	17	+35.741%
2026-03-02	62.2000	62.2000	62.2000	62.2000	-3.416%	1	18	+49.839%
2026-02-26	64.6000	64.6000	64.4000	64.4000	+15.000%	2	17	+44.720%
2026-02-19	56.1000	56.1000	56.0000	56.0000	-1.495%	2	18	+66.429%
2026-02-12	56.8500	56.8500	56.8500	56.8500	-7.636%	1	17	+63.940%
2026-02-09	61.7500	61.7500	61.5500	61.5500	+0.244%	2	16	+51.422%
2026-02-03	61.4000	61.4000	61.4000	61.4000	-42.347%	2	16	+51.792%
2025-12-04	106.5000	106.5000	106.5000	106.5000	-5.752%	1	14	-12.488%
2025-10-20	113.3000	113.3000	113.0000	113.0000	-16.605%	2	13	-17.522%
2025-06-30	135.5000	135.5000	135.5000	135.5000	-7.096%	4	14	-31.218%
2025-05-08	146.0400	146.0400	145.8500	145.8500	+21.897%	2	10	-36.099%
2025-04-23	123.3500	123.8000	119.4000	119.6500	+6.878%	14	9	-22.106%
2025-04-22	111.4000	111.9500	111.4000	111.9500	0.000%	4	2	-16.749%