Dark

CRM20270617C160
CRM Jun 17 2027 160.00 Call (CRM270617C00160000)
option OPRA

EOD

Jun 29, 2026

31.17+2.130%(+0.65)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.3500	32.3500	30.9900	31.1700	+2.130%	14	264	0.000%
2026-06-26	30.5400	30.5400	30.2800	30.5200	+13.838%	3	252	+2.130%
2026-06-25	26.8100	26.8100	26.8100	26.8100	-10.633%	1	249	+16.263%
2026-06-24	30.0000	30.0000	30.0000	30.0000	-0.166%	1	249	+3.900%
2026-06-23	28.3600	30.0500	28.3600	30.0500	+11.296%	4	249	+3.727%
2026-06-22	27.0000	27.0000	27.0000	27.0000	-4.594%	1	246	+15.444%
2026-06-18	28.2500	29.0000	27.6200	28.3000	-5.855%	10	185	+10.141%
2026-06-17	32.5600	33.7100	29.9500	30.0600	-11.327%	65	185	+3.693%
2026-06-16	37.0800	37.0800	33.2300	33.9000	-8.625%	78	185	-8.053%
2026-06-15	37.9000	38.0000	37.1000	37.1000	+1.255%	5	139	-15.984%
2026-06-12	35.4000	36.7500	34.7500	36.6400	-1.240%	8	134	-14.929%
2026-06-11	38.0500	38.3500	35.4200	37.1000	-7.711%	9	128	-15.984%
2026-06-10	40.2500	40.2500	40.2000	40.2000	-4.739%	2	123	-22.463%
2026-06-09	41.9500	42.2000	41.9500	42.2000	-12.647%	6	123	-26.137%
2026-06-08	48.8100	50.7000	48.3100	48.3100	-4.695%	7	122	-35.479%
2026-06-05	51.9000	51.9000	50.4000	50.6900	-10.283%	9	118	-38.509%
2026-06-04	56.5000	56.5000	56.5000	56.5000	-0.265%	1	115	-44.832%
2026-06-03	56.2100	56.6500	56.2100	56.6500	-7.131%	4	114	-44.978%
2026-06-02	62.0000	62.0000	59.1000	61.0000	-12.570%	20	110	-48.902%
2026-06-01	60.0000	71.0000	60.0000	69.7700	+25.103%	34	110	-55.325%
2026-05-29	46.5000	56.2000	46.5000	55.7700	+23.659%	12	86	-44.110%
2026-05-28	41.0000	46.1400	41.0000	45.1000	-4.651%	19	92	-30.887%
2026-05-27	48.7500	48.7500	46.2500	47.3000	-1.211%	4	93	-34.101%
2026-05-26	48.3500	48.3500	47.8800	47.8800	+1.013%	2	89	-34.900%
2026-05-22	46.8300	47.5000	46.8300	47.4000	+5.804%	23	68	-34.241%
2026-05-21	44.8000	44.8000	44.8000	44.8000	-9.495%	1	67	-30.424%
2026-05-19	49.5000	49.5000	49.5000	49.5000	+4.784%	1	67	-37.030%
2026-05-18	47.2400	47.2400	47.2400	47.2400	+21.128%	1	67	-34.018%
2026-05-14	37.4500	39.0000	37.4500	39.0000	+4.222%	4	67	-20.077%
2026-05-13	37.9900	38.3000	37.4200	37.4200	-16.080%	3	66	-16.702%
2026-05-11	46.7500	46.7500	44.5900	44.5900	-14.250%	3	66	-30.096%
2026-05-07	52.0000	52.0000	52.0000	52.0000	+2.161%	4	63	-40.058%
2026-05-06	50.9000	50.9000	50.9000	50.9000	+1.800%	10	67	-38.762%
2026-05-01	49.0100	50.0000	47.5000	50.0000	+3.093%	10	64	-37.660%
2026-04-28	49.5000	49.5000	48.5000	48.5000	-0.308%	3	64	-35.732%
2026-04-27	50.4000	50.4000	48.6500	48.6500	+6.806%	6	61	-35.930%
2026-04-24	44.9900	45.5500	44.9900	45.5500	+12.497%	6	60	-31.570%
2026-04-23	44.1700	44.1700	40.4900	40.4900	-27.372%	16	57	-23.018%
2026-04-21	55.7500	55.7500	55.7500	55.7500	+8.929%	1	52	-44.090%
2026-04-17	51.0000	52.0000	51.0000	51.1800	+9.546%	3	52	-39.097%
2026-04-16	47.0800	47.0800	46.7200	46.7200	+3.249%	3	55	-33.283%
2026-04-15	43.9300	45.2500	43.8500	45.2500	+6.546%	5	56	-31.116%
2026-04-14	43.0700	43.0700	42.4700	42.4700	+3.083%	6	52	-26.607%
2026-04-13	41.2000	41.2000	41.2000	41.2000	+10.902%	5	51	-24.345%
2026-04-10	37.1500	37.1500	36.4000	37.1500	-5.567%	6	46	-16.097%
2026-04-09	38.6000	39.7000	38.3700	39.3400	-9.563%	11	40	-20.768%
2026-04-08	48.7500	48.7500	43.5000	43.5000	-11.765%	9	43	-28.345%
2026-04-07	49.3000	49.3000	49.3000	49.3000	-4.918%	1	34	-36.775%
2026-04-02	51.8500	51.8500	51.8500	51.8500	+3.082%	1	36	-39.884%
2026-03-30	50.3000	50.3000	50.3000	50.3000	-3.455%	2	36	-38.032%
2026-03-26	52.1000	52.1000	52.1000	52.1000	+7.979%	1	34	-40.173%
2026-03-25	47.7000	48.2500	47.7000	48.2500	-18.634%	8	33	-35.399%
2026-03-23	59.3000	59.3000	59.3000	59.3000	-4.509%	1	25	-47.437%
2026-03-12	61.8000	62.1000	61.8000	62.1000	+6.903%	2	26	-49.807%
2026-03-10	58.0900	58.0900	58.0900	58.0900	-9.588%	1	26	-46.342%
2026-03-06	64.2500	64.2500	64.2500	64.2500	-2.207%	1	27	-51.486%
2026-03-05	66.3500	67.0500	64.6800	65.7000	+7.441%	12	28	-52.557%
2026-03-04	61.1500	61.1500	61.1500	61.1500	+2.515%	1	28	-49.027%
2026-02-27	59.6500	59.6500	59.6500	59.6500	-6.797%	5	27	-47.745%
2026-02-26	64.0000	64.0000	64.0000	64.0000	+12.281%	2	22	-51.297%
2026-02-25	57.0000	57.0000	57.0000	57.0000	+7.750%	2	22	-45.316%
2026-02-20	52.9000	52.9000	52.9000	52.9000	+0.284%	1	22	-41.078%
2026-02-19	52.5400	52.7500	52.5400	52.7500	+1.015%	7	21	-40.910%
2026-02-17	52.2200	52.2200	52.2200	52.2200	-12.952%	1	28	-40.310%
2026-02-10	59.9900	59.9900	59.9900	59.9900	+3.005%	5	27	-48.041%
2026-02-09	58.2400	58.2400	58.2400	58.2400	+3.963%	2	25	-46.480%
2026-02-05	57.7300	57.7300	56.0200	56.0200	-6.243%	3	23	-44.359%
2026-02-03	58.5500	59.7500	58.5500	59.7500	-15.845%	2	21	-47.833%
2026-01-29	69.4000	71.0000	69.4000	71.0000	-36.340%	15	19	-56.099%
2025-12-08	111.7000	111.7000	111.5300	111.5300	-3.295%	2	14	-72.052%
2025-12-05	115.3000	115.3300	115.3000	115.3300	+16.530%	2	14	-72.973%
2025-11-07	98.9700	98.9700	98.9700	98.9700	-3.500%	1	14	-68.506%
2025-10-07	102.5600	102.5600	102.5600	102.5600	+0.549%	1	13	-69.608%
2025-09-11	102.0000	102.0000	102.0000	102.0000	-3.774%	4	13	-69.441%
2025-09-05	106.0000	106.0000	106.0000	106.0000	+8.163%	5	9	-70.594%
2025-09-04	98.0000	98.0000	98.0000	98.0000	-22.468%	1	6	-68.194%
2025-05-29	126.4000	126.4000	126.4000	126.4000	-16.650%	1	5	-75.340%
2025-05-13	151.6500	151.6500	151.6500	151.6500	+21.905%	1	5	-79.446%
2025-04-24	124.4000	124.4000	124.4000	124.4000	+5.468%	1	5	-74.944%
2025-04-23	117.8500	117.9500	117.8500	117.9500	+8.760%	2	4	-73.574%
2025-04-22	108.0000	108.4500	108.0000	108.4500	0.000%	6	3	-71.259%