Dark

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

EOD

Aug 13, 2026

59.00+6.845%(+3.78)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	53.9700	59.0000	53.9700	59.0000	+6.845%	15	387	0.000%
2026-08-11	56.7800	57.7200	55.2200	55.2200	-1.393%	6	392	+6.845%
2026-08-10	55.9600	56.0000	55.9600	56.0000	+8.108%	9	390	+5.357%
2026-08-07	52.5000	54.6400	51.8000	51.8000	+8.938%	8	394	+13.900%
2026-08-06	46.9400	48.9500	46.9400	47.5500	-10.300%	21	401	+24.080%
2026-08-05	52.9900	53.0100	52.9900	53.0100	+2.932%	20	381	+11.300%
2026-08-04	50.8500	51.5000	50.8500	51.5000	+4.251%	6	386	+14.563%
2026-08-03	50.1000	50.1000	49.4000	49.4000	+6.100%	3	392	+19.433%
2026-07-31	46.0000	46.5600	46.0000	46.5600	+4.629%	9	393	+26.718%
2026-07-30	42.0000	44.5000	42.0000	44.5000	-11.916%	3	399	+32.584%
2026-07-29	47.3000	50.5200	47.0300	50.5200	+8.762%	5	398	+16.785%
2026-07-28	42.5000	47.6000	42.5000	46.4500	+10.071%	33	403	+27.018%
2026-07-27	40.5000	42.2000	40.5000	42.2000	+26.045%	78	410	+39.810%
2026-07-24	32.6000	33.5500	32.2500	33.4800	+12.123%	55	416	+76.225%
2026-07-23	30.0000	30.2000	28.9000	29.8600	-9.515%	104	363	+97.589%
2026-07-22	34.0500	34.0500	33.0000	33.0000	-18.519%	4	268	+78.788%
2026-07-20	37.7200	40.5000	37.7200	40.5000	+2.792%	2	272	+45.679%
2026-07-16	36.5000	40.8700	36.5000	39.4000	+9.141%	11	274	+49.746%
2026-07-15	38.4000	39.4200	35.6800	36.1000	-2.957%	35	275	+63.435%
2026-07-14	34.2000	37.2000	34.2000	37.2000	-3.826%	14	301	+58.602%
2026-07-13	36.8000	39.2000	36.8000	38.6800	+15.463%	23	289	+52.534%
2026-07-10	33.5000	33.5000	33.5000	33.5000	+2.290%	1	268	+76.119%
2026-07-09	33.0100	33.3500	32.5300	32.7500	-17.589%	12	267	+80.153%
2026-07-07	38.9700	39.7400	38.3000	39.7400	+11.006%	5	263	+48.465%
2026-07-02	36.0000	36.0000	34.8700	35.8000	+3.170%	7	264	+64.804%
2026-07-01	34.7500	35.7000	34.7000	34.7000	+17.032%	13	264	+70.029%
2026-06-30	29.4000	30.0000	28.9500	29.6500	-4.876%	15	273	+98.988%
2026-06-29	32.3500	32.3500	30.9900	31.1700	+2.130%	14	264	+89.285%
2026-06-26	30.5400	30.5400	30.2800	30.5200	+13.838%	3	252	+93.316%
2026-06-25	26.8100	26.8100	26.8100	26.8100	-10.633%	1	249	+120.067%
2026-06-24	30.0000	30.0000	30.0000	30.0000	-0.166%	1	249	+96.667%
2026-06-23	28.3600	30.0500	28.3600	30.0500	+11.296%	4	249	+96.339%
2026-06-22	27.0000	27.0000	27.0000	27.0000	-4.594%	1	246	+118.519%
2026-06-18	28.2500	29.0000	27.6200	28.3000	-5.855%	10	185	+108.481%
2026-06-17	32.5600	33.7100	29.9500	30.0600	-11.327%	65	185	+96.274%
2026-06-16	37.0800	37.0800	33.2300	33.9000	-8.625%	78	185	+74.041%
2026-06-15	37.9000	38.0000	37.1000	37.1000	+1.255%	5	139	+59.030%
2026-06-12	35.4000	36.7500	34.7500	36.6400	-1.240%	8	134	+61.026%
2026-06-11	38.0500	38.3500	35.4200	37.1000	-7.711%	9	128	+59.030%
2026-06-10	40.2500	40.2500	40.2000	40.2000	-4.739%	2	123	+46.766%
2026-06-09	41.9500	42.2000	41.9500	42.2000	-12.647%	6	123	+39.810%
2026-06-08	48.8100	50.7000	48.3100	48.3100	-4.695%	7	122	+22.128%
2026-06-05	51.9000	51.9000	50.4000	50.6900	-10.283%	9	118	+16.394%
2026-06-04	56.5000	56.5000	56.5000	56.5000	-0.265%	1	115	+4.425%
2026-06-03	56.2100	56.6500	56.2100	56.6500	-7.131%	4	114	+4.148%
2026-06-02	62.0000	62.0000	59.1000	61.0000	-12.570%	20	110	-3.279%
2026-06-01	60.0000	71.0000	60.0000	69.7700	+25.103%	34	110	-15.436%
2026-05-29	46.5000	56.2000	46.5000	55.7700	+23.659%	12	86	+5.792%
2026-05-28	41.0000	46.1400	41.0000	45.1000	-4.651%	19	92	+30.820%
2026-05-27	48.7500	48.7500	46.2500	47.3000	-1.211%	4	93	+24.736%
2026-05-26	48.3500	48.3500	47.8800	47.8800	+1.013%	2	89	+23.225%
2026-05-22	46.8300	47.5000	46.8300	47.4000	+5.804%	23	68	+24.473%
2026-05-21	44.8000	44.8000	44.8000	44.8000	-9.495%	1	67	+31.696%
2026-05-19	49.5000	49.5000	49.5000	49.5000	+4.784%	1	67	+19.192%
2026-05-18	47.2400	47.2400	47.2400	47.2400	+21.128%	1	67	+24.894%
2026-05-14	37.4500	39.0000	37.4500	39.0000	+4.222%	4	67	+51.282%
2026-05-13	37.9900	38.3000	37.4200	37.4200	-16.080%	3	66	+57.670%
2026-05-11	46.7500	46.7500	44.5900	44.5900	-14.250%	3	66	+32.317%
2026-05-07	52.0000	52.0000	52.0000	52.0000	+2.161%	4	63	+13.462%
2026-05-06	50.9000	50.9000	50.9000	50.9000	+1.800%	10	67	+15.914%
2026-05-01	49.0100	50.0000	47.5000	50.0000	+3.093%	10	64	+18.000%
2026-04-28	49.5000	49.5000	48.5000	48.5000	-0.308%	3	64	+21.649%
2026-04-27	50.4000	50.4000	48.6500	48.6500	+6.806%	6	61	+21.274%
2026-04-24	44.9900	45.5500	44.9900	45.5500	+12.497%	6	60	+29.528%
2026-04-23	44.1700	44.1700	40.4900	40.4900	-27.372%	16	57	+45.715%
2026-04-21	55.7500	55.7500	55.7500	55.7500	+8.929%	1	52	+5.830%
2026-04-17	51.0000	52.0000	51.0000	51.1800	+9.546%	3	52	+15.279%
2026-04-16	47.0800	47.0800	46.7200	46.7200	+3.249%	3	55	+26.284%
2026-04-15	43.9300	45.2500	43.8500	45.2500	+6.546%	5	56	+30.387%
2026-04-14	43.0700	43.0700	42.4700	42.4700	+3.083%	6	52	+38.922%
2026-04-13	41.2000	41.2000	41.2000	41.2000	+10.902%	5	51	+43.204%
2026-04-10	37.1500	37.1500	36.4000	37.1500	-5.567%	6	46	+58.816%
2026-04-09	38.6000	39.7000	38.3700	39.3400	-9.563%	11	40	+49.975%
2026-04-08	48.7500	48.7500	43.5000	43.5000	-11.765%	9	43	+35.632%
2026-04-07	49.3000	49.3000	49.3000	49.3000	-4.918%	1	34	+19.675%
2026-04-02	51.8500	51.8500	51.8500	51.8500	+3.082%	1	36	+13.790%
2026-03-30	50.3000	50.3000	50.3000	50.3000	-3.455%	2	36	+17.296%
2026-03-26	52.1000	52.1000	52.1000	52.1000	+7.979%	1	34	+13.244%
2026-03-25	47.7000	48.2500	47.7000	48.2500	-18.634%	8	33	+22.280%
2026-03-23	59.3000	59.3000	59.3000	59.3000	-4.509%	1	25	-0.506%
2026-03-12	61.8000	62.1000	61.8000	62.1000	+6.903%	2	26	-4.992%
2026-03-10	58.0900	58.0900	58.0900	58.0900	-9.588%	1	26	+1.567%
2026-03-06	64.2500	64.2500	64.2500	64.2500	-2.207%	1	27	-8.171%
2026-03-05	66.3500	67.0500	64.6800	65.7000	+7.441%	12	28	-10.198%
2026-03-04	61.1500	61.1500	61.1500	61.1500	+2.515%	1	28	-3.516%
2026-02-27	59.6500	59.6500	59.6500	59.6500	-6.797%	5	27	-1.090%
2026-02-26	64.0000	64.0000	64.0000	64.0000	+12.281%	2	22	-7.813%
2026-02-25	57.0000	57.0000	57.0000	57.0000	+7.750%	2	22	+3.509%
2026-02-20	52.9000	52.9000	52.9000	52.9000	+0.284%	1	22	+11.531%
2026-02-19	52.5400	52.7500	52.5400	52.7500	+1.015%	7	21	+11.848%
2026-02-17	52.2200	52.2200	52.2200	52.2200	-12.952%	1	28	+12.984%
2026-02-10	59.9900	59.9900	59.9900	59.9900	+3.005%	5	27	-1.650%
2026-02-09	58.2400	58.2400	58.2400	58.2400	+3.963%	2	25	+1.305%
2026-02-05	57.7300	57.7300	56.0200	56.0200	-6.243%	3	23	+5.320%
2026-02-03	58.5500	59.7500	58.5500	59.7500	-15.845%	2	21	-1.255%
2026-01-29	69.4000	71.0000	69.4000	71.0000	-36.340%	15	19	-16.901%
2025-12-08	111.7000	111.7000	111.5300	111.5300	-3.295%	2	14	-47.099%
2025-12-05	115.3000	115.3300	115.3000	115.3300	+16.530%	2	14	-48.842%
2025-11-07	98.9700	98.9700	98.9700	98.9700	-3.500%	1	14	-40.386%
2025-10-07	102.5600	102.5600	102.5600	102.5600	+0.549%	1	13	-42.473%
2025-09-11	102.0000	102.0000	102.0000	102.0000	-3.774%	4	13	-42.157%
2025-09-05	106.0000	106.0000	106.0000	106.0000	+8.163%	5	9	-44.340%
2025-09-04	98.0000	98.0000	98.0000	98.0000	-22.468%	1	6	-39.796%
2025-05-29	126.4000	126.4000	126.4000	126.4000	-16.650%	1	5	-53.323%
2025-05-13	151.6500	151.6500	151.6500	151.6500	+21.905%	1	5	-61.095%
2025-04-24	124.4000	124.4000	124.4000	124.4000	+5.468%	1	5	-52.572%
2025-04-23	117.8500	117.9500	117.8500	117.9500	+8.760%	2	4	-49.979%
2025-04-22	108.0000	108.4500	108.0000	108.4500	0.000%	6	3	-45.597%