Dark

CRM20270617C165
CRM Jun 17 2027 165.00 Call (CRM270617C00165000)
option OPRA

EOD

Sep 24, 2026

87.00-17.925%(-19.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	87.0000	87.0000	87.0000	87.0000	-17.925%	1	133	0.000%
2026-09-15	106.0000	106.0000	106.0000	106.0000	+11.544%	2	134	-17.925%
2026-09-08	95.0300	95.0300	95.0300	95.0300	-13.609%	1	134	-8.450%
2026-09-03	109.5000	110.0000	109.5000	110.0000	+7.790%	6	135	-20.909%
2026-09-01	102.0500	102.0500	102.0500	102.0500	-3.636%	1	135	-14.748%
2026-08-28	105.9000	105.9000	105.9000	105.9000	+9.175%	2	134	-17.847%
2026-08-27	80.5000	97.0000	80.5000	97.0000	+60.251%	11	135	-10.309%
2026-08-21	60.5300	60.5300	60.5300	60.5300	+2.420%	2	144	+43.730%
2026-08-20	59.1000	59.1000	59.1000	59.1000	-0.839%	1	144	+47.208%
2026-08-19	57.5000	59.7000	57.5000	59.6000	+26.486%	5	145	+45.973%
2026-08-17	47.1200	47.1200	47.1200	47.1200	-9.870%	1	147	+84.635%
2026-08-14	52.2800	52.2800	52.2800	52.2800	-0.419%	5	147	+66.412%
2026-08-11	52.5000	52.5000	52.5000	52.5000	-1.018%	1	147	+65.714%
2026-08-10	53.0400	53.0400	53.0400	53.0400	+6.293%	1	147	+64.027%
2026-08-07	49.9000	49.9000	49.9000	49.9000	+10.889%	1	148	+74.349%
2026-08-06	45.2100	45.2100	45.0000	45.0000	-7.025%	10	148	+93.333%
2026-08-04	45.5200	48.4000	45.5200	48.4000	+1.938%	18	153	+79.752%
2026-08-03	47.3800	47.4800	47.3800	47.4800	+13.048%	4	161	+83.235%
2026-07-30	40.2700	42.0000	40.2700	42.0000	-11.036%	2	165	+107.143%
2026-07-29	47.2100	47.2100	47.2100	47.2100	+6.329%	1	166	+84.283%
2026-07-28	44.0500	45.0000	44.0500	44.4000	+12.662%	32	166	+95.946%
2026-07-27	38.1500	39.4100	38.1500	39.4100	+27.706%	4	152	+120.756%
2026-07-24	28.6000	30.8600	28.6000	30.8600	+13.917%	2	156	+181.918%
2026-07-23	30.3400	30.3400	26.6200	27.0900	-11.615%	5	157	+221.152%
2026-07-22	30.6500	30.6500	30.6500	30.6500	-12.178%	1	156	+183.850%
2026-07-21	35.5000	35.6100	34.9000	34.9000	-5.034%	3	157	+149.284%
2026-07-20	36.7500	36.7500	36.7500	36.7500	+2.055%	1	156	+136.735%
2026-07-17	35.8000	36.4000	35.8000	36.0100	-4.987%	5	156	+141.600%
2026-07-16	37.9000	37.9000	37.9000	37.9000	+10.657%	1	156	+129.551%
2026-07-15	36.3000	36.3000	34.2500	34.2500	-7.182%	30	156	+154.015%
2026-07-13	33.6400	36.9000	32.6300	36.9000	+20.078%	36	160	+135.772%
2026-07-10	32.0000	32.0000	30.7300	30.7300	+1.755%	2	161	+183.111%
2026-07-09	27.9500	31.2500	27.9500	30.2000	-17.260%	6	160	+188.079%
2026-07-07	36.0000	36.5000	34.8500	36.5000	+8.405%	7	156	+138.356%
2026-07-06	33.6700	33.6700	33.6700	33.6700	+0.507%	1	160	+158.390%
2026-07-02	33.5000	33.6000	33.5000	33.5000	+3.395%	4	161	+159.701%
2026-07-01	31.2200	33.5500	31.2200	32.4000	+8.000%	72	161	+168.519%
2026-06-29	30.0000	30.0000	30.0000	30.0000	+6.952%	1	134	+190.000%
2026-06-26	28.0500	28.0500	28.0500	28.0500	+12.200%	1	135	+210.160%
2026-06-25	25.0000	25.0000	25.0000	25.0000	-11.941%	1	135	+248.000%
2026-06-24	28.3900	28.3900	28.3900	28.3900	+8.483%	2	134	+206.446%
2026-06-23	26.1700	26.1700	26.1700	26.1700	+6.037%	1	136	+232.442%
2026-06-22	25.2800	26.0000	24.5300	24.6800	-5.077%	8	135	+252.512%
2026-06-18	26.5000	26.5000	26.0000	26.0000	-6.340%	3	129	+234.615%
2026-06-17	30.1500	30.1500	27.7600	27.7600	-11.395%	15	129	+213.401%
2026-06-16	33.8500	33.8500	31.3000	31.3300	-8.659%	10	129	+177.689%
2026-06-15	36.5000	36.5000	34.3000	34.3000	+1.329%	18	122	+153.644%
2026-06-12	32.8200	33.8500	32.7100	33.8500	-2.196%	19	111	+157.016%
2026-06-11	34.5000	35.0000	33.0000	34.6100	-9.279%	51	114	+151.372%
2026-06-10	39.3300	39.3300	38.1500	38.1500	-29.664%	3	70	+128.047%
2026-06-03	54.2400	54.2400	54.2400	54.2400	-6.354%	1	69	+60.398%
2026-06-02	57.0000	57.9200	57.0000	57.9200	-11.437%	6	69	+50.207%
2026-06-01	65.4000	65.4000	65.4000	65.4000	+26.499%	1	71	+33.028%
2026-05-29	48.5000	51.7000	48.5000	51.7000	+12.391%	7	72	+68.279%
2026-05-27	46.0000	46.0000	46.0000	46.0000	+1.143%	1	73	+89.130%
2026-05-26	46.0000	46.0000	45.4800	45.4800	+8.544%	12	73	+91.293%
2026-05-21	41.9000	41.9000	41.9000	41.9000	-4.773%	11	61	+107.637%
2026-05-20	44.0000	44.0000	44.0000	44.0000	-1.939%	1	63	+97.727%
2026-05-18	42.6000	44.8700	42.6000	44.8700	+11.202%	5	66	+93.893%
2026-05-15	39.8200	40.3500	39.7400	40.3500	+10.457%	4	66	+115.613%
2026-05-14	35.4400	36.7800	34.5000	36.5300	+4.074%	27	68	+138.160%
2026-05-13	35.7500	35.7500	34.4000	35.1000	-10.000%	17	47	+147.863%
2026-05-12	39.0000	39.0000	39.0000	39.0000	-20.213%	1	47	+123.077%
2026-05-07	47.9200	48.8800	47.9000	48.8800	+11.243%	10	47	+77.987%
2026-05-06	44.3200	44.3200	43.9400	43.9400	-12.120%	4	41	+97.997%
2026-05-04	50.0000	50.0000	50.0000	50.0000	+6.383%	4	39	+74.000%
2026-04-28	47.0000	47.0000	47.0000	47.0000	+20.513%	1	43	+85.106%
2026-04-23	39.0000	39.0000	39.0000	39.0000	-23.679%	1	42	+123.077%
2026-04-22	51.7200	51.7200	51.1000	51.1000	+6.859%	7	41	+70.254%
2026-04-20	47.8200	47.8200	47.8200	47.8200	+15.927%	3	38	+81.932%
2026-04-15	41.2500	41.2500	41.2500	41.2500	+11.486%	1	35	+110.909%
2026-04-13	36.0000	37.0000	35.5000	37.0000	+6.017%	3	36	+135.135%
2026-04-10	35.0000	35.0000	34.1000	34.9000	-4.775%	6	36	+149.284%
2026-04-09	36.6500	36.6500	36.6500	36.6500	-20.791%	3	33	+137.381%
2026-04-02	46.2700	46.2700	46.2700	46.2700	-5.860%	3	33	+88.027%
2026-03-26	49.1500	49.1500	49.1500	49.1500	-16.126%	6	33	+77.009%
2026-03-12	59.8500	59.8500	58.5000	58.6000	-2.333%	16	39	+48.464%
2026-03-06	60.0000	60.0000	60.0000	60.0000	+7.296%	6	40	+45.000%
2026-03-03	55.9200	55.9200	55.9200	55.9200	-7.125%	8	34	+55.579%
2026-02-26	60.2100	60.2100	60.2100	60.2100	+36.841%	2	42	+44.494%
2026-02-23	44.3000	44.3000	44.0000	44.0000	-16.981%	8	44	+97.727%
2026-02-13	54.0000	54.0000	53.0000	53.0000	+8.830%	12	31	+64.151%
2026-02-11	49.1500	49.1500	48.5000	48.7000	-13.206%	4	31	+78.645%
2026-02-09	56.1100	56.1100	56.1100	56.1100	+6.370%	2	31	+55.053%
2026-02-06	52.2500	52.7500	52.2500	52.7500	-24.101%	3	30	+64.929%
2026-01-29	69.5000	69.5000	69.5000	69.5000	-14.198%	1	32	+25.180%
2026-01-23	81.0000	81.0000	81.0000	81.0000	-1.818%	1	32	+7.407%
2026-01-16	81.1000	82.5000	81.1000	82.5000	-4.148%	2	30	+5.455%
2026-01-15	86.0700	86.0700	86.0700	86.0700	-25.078%	1	30	+1.081%
2025-12-30	114.8800	114.8800	114.8800	114.8800	-0.104%	1	29	-24.269%
2025-12-26	115.0000	115.0000	115.0000	115.0000	+33.566%	2	28	-24.348%
2025-11-28	85.8500	86.1000	85.8500	86.1000	+1.056%	2	28	+1.045%
2025-11-21	85.0500	85.2000	85.0500	85.2000	-14.026%	2	27	+2.113%
2025-11-14	98.9000	99.1000	98.7000	99.1000	+6.559%	22	26	-12.210%
2025-11-10	93.0000	93.0000	93.0000	93.0000	-7.893%	2	22	-6.452%
2025-09-23	100.9700	100.9700	100.9700	100.9700	+4.524%	3	22	-13.836%
2025-08-15	96.7000	96.7000	96.6000	96.6000	-24.620%	2	19	-9.938%
2025-06-06	128.1500	128.1500	128.1500	128.1500	-6.117%	6	20	-32.111%
2025-05-08	136.6500	136.6500	136.5000	136.5000	+20.053%	2	18	-36.264%
2025-04-23	115.3500	115.8500	113.5500	113.7000	+8.286%	30	17	-23.483%
2025-04-22	104.6500	105.0000	104.6500	105.0000	-9.405%	2	3	-17.143%
2025-04-15	115.9000	115.9000	115.9000	115.9000	+4.745%	2	2	-24.935%
2025-04-08	110.6500	110.6500	110.6500	110.6500	0.000%	1	1	-21.374%