Dark

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

EOD

Sep 29, 2026

77.00-8.497%(-7.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	77.0000	77.0000	77.0000	77.0000	-8.497%	2	288	0.000%
2026-09-25	84.1500	84.1500	84.1500	84.1500	-5.661%	1	286	-8.497%
2026-09-24	89.2000	89.2000	89.2000	89.2000	+7.716%	3	287	-13.677%
2026-09-22	82.8100	82.8100	82.8100	82.8100	-5.414%	5	284	-7.016%
2026-09-21	87.5500	87.5500	87.5500	87.5500	-2.069%	1	289	-12.050%
2026-09-18	89.4000	89.4000	89.4000	89.4000	-3.902%	3	289	-13.870%
2026-09-17	93.0300	93.0300	93.0300	93.0300	-14.651%	1	286	-17.231%
2026-09-15	107.2000	109.0000	107.2000	109.0000	+0.507%	12	287	-29.358%
2026-09-14	105.7000	108.4500	105.7000	108.4500	+16.550%	5	299	-29.000%
2026-09-10	93.0500	93.0500	93.0500	93.0500	-1.011%	1	304	-17.249%
2026-09-09	94.0000	94.0000	94.0000	94.0000	-3.093%	1	304	-18.085%
2026-09-08	97.0000	97.0000	97.0000	97.0000	-10.525%	3	305	-20.619%
2026-09-04	108.4100	108.4100	108.4100	108.4100	-5.401%	3	299	-28.973%
2026-09-03	115.0000	115.0000	112.6000	114.6000	+7.053%	5	299	-32.810%
2026-09-01	106.2000	107.0500	106.2000	107.0500	-1.699%	9	304	-28.071%
2026-08-31	108.9000	108.9000	108.9000	108.9000	-0.475%	7	311	-29.293%
2026-08-28	107.8500	109.4200	107.8500	109.4200	+6.751%	22	318	-29.629%
2026-08-27	84.0500	102.5000	84.0500	102.5000	+76.420%	43	335	-24.878%
2026-08-26	60.3500	60.3500	58.1000	58.1000	-7.469%	8	375	+32.530%
2026-08-21	63.3000	63.3000	62.7900	62.7900	+0.625%	2	375	+22.631%
2026-08-20	62.4000	62.4000	62.4000	62.4000	+0.322%	1	376	+23.397%
2026-08-19	59.5700	63.1800	59.5700	62.2000	+18.139%	10	376	+23.794%
2026-08-18	52.6500	52.6500	52.6500	52.6500	+3.642%	2	383	+46.249%
2026-08-17	50.2500	50.8000	50.1800	50.8000	-8.088%	5	385	+51.575%
2026-08-14	55.2700	55.2700	55.2700	55.2700	-6.322%	1	387	+39.316%
2026-08-13	53.9700	59.0000	53.9700	59.0000	+6.845%	15	387	+30.508%
2026-08-11	56.7800	57.7200	55.2200	55.2200	-1.393%	6	392	+39.442%
2026-08-10	55.9600	56.0000	55.9600	56.0000	+8.108%	9	390	+37.500%
2026-08-07	52.5000	54.6400	51.8000	51.8000	+8.938%	8	394	+48.649%
2026-08-06	46.9400	48.9500	46.9400	47.5500	-10.300%	21	401	+61.935%
2026-08-05	52.9900	53.0100	52.9900	53.0100	+2.932%	20	381	+45.256%
2026-08-04	50.8500	51.5000	50.8500	51.5000	+4.251%	6	386	+49.515%
2026-08-03	50.1000	50.1000	49.4000	49.4000	+6.100%	3	392	+55.870%
2026-07-31	46.0000	46.5600	46.0000	46.5600	+4.629%	9	393	+65.378%
2026-07-30	42.0000	44.5000	42.0000	44.5000	-11.916%	3	399	+73.034%
2026-07-29	47.3000	50.5200	47.0300	50.5200	+8.762%	5	398	+52.415%
2026-07-28	42.5000	47.6000	42.5000	46.4500	+10.071%	33	403	+65.770%
2026-07-27	40.5000	42.2000	40.5000	42.2000	+26.045%	78	410	+82.464%
2026-07-24	32.6000	33.5500	32.2500	33.4800	+12.123%	55	416	+129.988%
2026-07-23	30.0000	30.2000	28.9000	29.8600	-9.515%	104	363	+157.870%
2026-07-22	34.0500	34.0500	33.0000	33.0000	-18.519%	4	268	+133.333%
2026-07-20	37.7200	40.5000	37.7200	40.5000	+2.792%	2	272	+90.123%
2026-07-16	36.5000	40.8700	36.5000	39.4000	+9.141%	11	274	+95.431%
2026-07-15	38.4000	39.4200	35.6800	36.1000	-2.957%	35	275	+113.296%
2026-07-14	34.2000	37.2000	34.2000	37.2000	-3.826%	14	301	+106.989%
2026-07-13	36.8000	39.2000	36.8000	38.6800	+15.463%	23	289	+99.069%
2026-07-10	33.5000	33.5000	33.5000	33.5000	+2.290%	1	268	+129.851%
2026-07-09	33.0100	33.3500	32.5300	32.7500	-17.589%	12	267	+135.115%
2026-07-07	38.9700	39.7400	38.3000	39.7400	+11.006%	5	263	+93.759%
2026-07-02	36.0000	36.0000	34.8700	35.8000	+3.170%	7	264	+115.084%
2026-07-01	34.7500	35.7000	34.7000	34.7000	+17.032%	13	264	+121.902%
2026-06-30	29.4000	30.0000	28.9500	29.6500	-4.876%	15	273	+159.696%
2026-06-29	32.3500	32.3500	30.9900	31.1700	+2.130%	14	264	+147.032%
2026-06-26	30.5400	30.5400	30.2800	30.5200	+13.838%	3	252	+152.294%
2026-06-25	26.8100	26.8100	26.8100	26.8100	-10.633%	1	249	+187.206%
2026-06-24	30.0000	30.0000	30.0000	30.0000	-0.166%	1	249	+156.667%
2026-06-23	28.3600	30.0500	28.3600	30.0500	+11.296%	4	249	+156.240%
2026-06-22	27.0000	27.0000	27.0000	27.0000	-4.594%	1	246	+185.185%
2026-06-18	28.2500	29.0000	27.6200	28.3000	-5.855%	10	185	+172.085%
2026-06-17	32.5600	33.7100	29.9500	30.0600	-11.327%	65	185	+156.154%
2026-06-16	37.0800	37.0800	33.2300	33.9000	-8.625%	78	185	+127.139%
2026-06-15	37.9000	38.0000	37.1000	37.1000	+1.255%	5	139	+107.547%
2026-06-12	35.4000	36.7500	34.7500	36.6400	-1.240%	8	134	+110.153%
2026-06-11	38.0500	38.3500	35.4200	37.1000	-7.711%	9	128	+107.547%
2026-06-10	40.2500	40.2500	40.2000	40.2000	-4.739%	2	123	+91.542%
2026-06-09	41.9500	42.2000	41.9500	42.2000	-12.647%	6	123	+82.464%
2026-06-08	48.8100	50.7000	48.3100	48.3100	-4.695%	7	122	+59.387%
2026-06-05	51.9000	51.9000	50.4000	50.6900	-10.283%	9	118	+51.904%
2026-06-04	56.5000	56.5000	56.5000	56.5000	-0.265%	1	115	+36.283%
2026-06-03	56.2100	56.6500	56.2100	56.6500	-7.131%	4	114	+35.922%
2026-06-02	62.0000	62.0000	59.1000	61.0000	-12.570%	20	110	+26.230%
2026-06-01	60.0000	71.0000	60.0000	69.7700	+25.103%	34	110	+10.363%
2026-05-29	46.5000	56.2000	46.5000	55.7700	+23.659%	12	86	+38.067%
2026-05-28	41.0000	46.1400	41.0000	45.1000	-4.651%	19	92	+70.732%
2026-05-27	48.7500	48.7500	46.2500	47.3000	-1.211%	4	93	+62.791%
2026-05-26	48.3500	48.3500	47.8800	47.8800	+1.013%	2	89	+60.819%
2026-05-22	46.8300	47.5000	46.8300	47.4000	+5.804%	23	68	+62.447%
2026-05-21	44.8000	44.8000	44.8000	44.8000	-9.495%	1	67	+71.875%
2026-05-19	49.5000	49.5000	49.5000	49.5000	+4.784%	1	67	+55.556%
2026-05-18	47.2400	47.2400	47.2400	47.2400	+21.128%	1	67	+62.997%
2026-05-14	37.4500	39.0000	37.4500	39.0000	+4.222%	4	67	+97.436%
2026-05-13	37.9900	38.3000	37.4200	37.4200	-16.080%	3	66	+105.772%
2026-05-11	46.7500	46.7500	44.5900	44.5900	-14.250%	3	66	+72.684%
2026-05-07	52.0000	52.0000	52.0000	52.0000	+2.161%	4	63	+48.077%
2026-05-06	50.9000	50.9000	50.9000	50.9000	+1.800%	10	67	+51.277%
2026-05-01	49.0100	50.0000	47.5000	50.0000	+3.093%	10	64	+54.000%
2026-04-28	49.5000	49.5000	48.5000	48.5000	-0.308%	3	64	+58.763%
2026-04-27	50.4000	50.4000	48.6500	48.6500	+6.806%	6	61	+58.273%
2026-04-24	44.9900	45.5500	44.9900	45.5500	+12.497%	6	60	+69.045%
2026-04-23	44.1700	44.1700	40.4900	40.4900	-27.372%	16	57	+90.170%
2026-04-21	55.7500	55.7500	55.7500	55.7500	+8.929%	1	52	+38.117%
2026-04-17	51.0000	52.0000	51.0000	51.1800	+9.546%	3	52	+50.449%
2026-04-16	47.0800	47.0800	46.7200	46.7200	+3.249%	3	55	+64.812%
2026-04-15	43.9300	45.2500	43.8500	45.2500	+6.546%	5	56	+70.166%
2026-04-14	43.0700	43.0700	42.4700	42.4700	+3.083%	6	52	+81.304%
2026-04-13	41.2000	41.2000	41.2000	41.2000	+10.902%	5	51	+86.893%
2026-04-10	37.1500	37.1500	36.4000	37.1500	-5.567%	6	46	+107.268%
2026-04-09	38.6000	39.7000	38.3700	39.3400	-9.563%	11	40	+95.730%
2026-04-08	48.7500	48.7500	43.5000	43.5000	-11.765%	9	43	+77.011%
2026-04-07	49.3000	49.3000	49.3000	49.3000	-4.918%	1	34	+56.187%
2026-04-02	51.8500	51.8500	51.8500	51.8500	+3.082%	1	36	+48.505%
2026-03-30	50.3000	50.3000	50.3000	50.3000	-3.455%	2	36	+53.082%
2026-03-26	52.1000	52.1000	52.1000	52.1000	+7.979%	1	34	+47.793%
2026-03-25	47.7000	48.2500	47.7000	48.2500	-18.634%	8	33	+59.585%
2026-03-23	59.3000	59.3000	59.3000	59.3000	-4.509%	1	25	+29.848%
2026-03-12	61.8000	62.1000	61.8000	62.1000	+6.903%	2	26	+23.994%
2026-03-10	58.0900	58.0900	58.0900	58.0900	-9.588%	1	26	+32.553%
2026-03-06	64.2500	64.2500	64.2500	64.2500	-2.207%	1	27	+19.844%
2026-03-05	66.3500	67.0500	64.6800	65.7000	+7.441%	12	28	+17.199%
2026-03-04	61.1500	61.1500	61.1500	61.1500	+2.515%	1	28	+25.920%
2026-02-27	59.6500	59.6500	59.6500	59.6500	-6.797%	5	27	+29.086%
2026-02-26	64.0000	64.0000	64.0000	64.0000	+12.281%	2	22	+20.313%
2026-02-25	57.0000	57.0000	57.0000	57.0000	+7.750%	2	22	+35.088%
2026-02-20	52.9000	52.9000	52.9000	52.9000	+0.284%	1	22	+45.558%
2026-02-19	52.5400	52.7500	52.5400	52.7500	+1.015%	7	21	+45.972%
2026-02-17	52.2200	52.2200	52.2200	52.2200	-12.952%	1	28	+47.453%
2026-02-10	59.9900	59.9900	59.9900	59.9900	+3.005%	5	27	+28.355%
2026-02-09	58.2400	58.2400	58.2400	58.2400	+3.963%	2	25	+32.212%
2026-02-05	57.7300	57.7300	56.0200	56.0200	-6.243%	3	23	+37.451%
2026-02-03	58.5500	59.7500	58.5500	59.7500	-15.845%	2	21	+28.870%
2026-01-29	69.4000	71.0000	69.4000	71.0000	-36.340%	15	19	+8.451%
2025-12-08	111.7000	111.7000	111.5300	111.5300	-3.295%	2	14	-30.960%
2025-12-05	115.3000	115.3300	115.3000	115.3300	+16.530%	2	14	-33.235%
2025-11-07	98.9700	98.9700	98.9700	98.9700	-3.500%	1	14	-22.199%
2025-10-07	102.5600	102.5600	102.5600	102.5600	+0.549%	1	13	-24.922%
2025-09-11	102.0000	102.0000	102.0000	102.0000	-3.774%	4	13	-24.510%
2025-09-05	106.0000	106.0000	106.0000	106.0000	+8.163%	5	9	-27.358%
2025-09-04	98.0000	98.0000	98.0000	98.0000	-22.468%	1	6	-21.429%
2025-05-29	126.4000	126.4000	126.4000	126.4000	-16.650%	1	5	-39.082%
2025-05-13	151.6500	151.6500	151.6500	151.6500	+21.905%	1	5	-49.225%
2025-04-24	124.4000	124.4000	124.4000	124.4000	+5.468%	1	5	-38.103%
2025-04-23	117.8500	117.9500	117.8500	117.9500	+8.760%	2	4	-34.718%
2025-04-22	108.0000	108.4500	108.0000	108.4500	0.000%	6	3	-29.000%