Dark

CRM20270617C170
CRM Jun 17 2027 170.00 Call (CRM270617C00170000)
option OPRA

EOD

Aug 13, 2026

52.90+6.246%(+3.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	51.3800	52.9000	51.3800	52.9000	+6.246%	4	362	0.000%
2026-08-11	49.7900	49.7900	49.7900	49.7900	-0.994%	1	364	+6.246%
2026-08-10	48.9500	50.2900	48.9500	50.2900	+21.473%	2	365	+5.190%
2026-08-06	41.1500	41.4000	41.1500	41.4000	-10.872%	2	367	+27.778%
2026-08-05	48.0000	48.0000	46.4500	46.4500	+1.022%	4	368	+13.886%
2026-08-04	45.0600	45.9800	45.0600	45.9800	+2.064%	4	370	+15.050%
2026-08-03	45.5900	45.5900	44.3700	45.0500	+13.935%	9	373	+17.425%
2026-07-30	38.0000	39.5400	37.2000	39.5400	-12.133%	9	378	+33.789%
2026-07-29	41.4000	45.3000	41.4000	45.0000	+9.756%	7	377	+17.556%
2026-07-28	38.0000	42.3500	38.0000	41.0000	+14.047%	18	384	+29.024%
2026-07-27	34.0000	35.9500	34.0000	35.9500	+27.032%	2	399	+47.149%
2026-07-24	27.1500	28.3000	27.1500	28.3000	+9.266%	26	400	+86.926%
2026-07-23	25.7500	25.9000	24.4800	25.9000	-8.706%	39	394	+104.247%
2026-07-22	33.0000	33.0000	28.3700	28.3700	-12.708%	11	355	+86.465%
2026-07-21	33.9500	33.9500	32.5000	32.5000	-8.579%	3	347	+62.769%
2026-07-17	34.3100	35.7500	34.3100	35.5500	+3.043%	3	347	+48.805%
2026-07-16	32.2500	35.0600	32.2500	34.5000	+9.177%	13	346	+53.333%
2026-07-15	34.2400	34.3000	31.2000	31.6000	-0.472%	21	357	+67.405%
2026-07-14	30.0000	33.7700	30.0000	31.7500	-6.618%	12	360	+66.614%
2026-07-13	31.5000	34.2500	31.0000	34.0000	+18.261%	44	350	+55.588%
2026-07-10	30.1800	30.1800	28.7100	28.7500	+0.877%	10	336	+84.000%
2026-07-09	25.7000	28.6400	25.7000	28.5000	-7.618%	4	330	+85.614%
2026-07-08	29.3500	31.3700	29.3500	30.8500	-13.343%	8	326	+71.475%
2026-07-07	33.3200	35.6000	33.2500	35.6000	+12.837%	7	328	+48.596%
2026-07-06	29.7800	32.4200	29.7800	31.5500	-2.773%	8	329	+67.670%
2026-07-02	30.4000	32.4500	30.4000	32.4500	+6.046%	2	321	+63.020%
2026-07-01	29.8700	31.1100	29.8700	30.6000	+18.056%	10	321	+72.876%
2026-06-30	25.7000	25.9200	25.7000	25.9200	-2.189%	11	320	+104.090%
2026-06-26	26.5000	26.5000	26.5000	26.5000	+16.228%	1	319	+99.623%
2026-06-25	22.8000	22.8000	22.8000	22.8000	-9.524%	1	320	+132.018%
2026-06-24	26.7400	26.7400	25.2000	25.2000	+1.164%	2	321	+109.921%
2026-06-23	25.0000	25.0000	24.9100	24.9100	+8.446%	6	323	+112.365%
2026-06-22	24.8700	24.8700	22.9700	22.9700	-8.120%	3	319	+130.300%
2026-06-18	24.9200	25.0000	24.9200	25.0000	-4.834%	3	302	+111.600%
2026-06-17	28.5600	28.5600	26.2700	26.2700	-11.608%	48	302	+101.370%
2026-06-16	31.5500	31.5500	29.7200	29.7200	-13.099%	4	302	+77.995%
2026-06-15	33.3800	34.2000	33.3800	34.2000	+13.245%	10	301	+54.678%
2026-06-12	31.6000	32.0000	30.2000	30.2000	-9.173%	12	293	+75.166%
2026-06-11	33.0900	33.5200	31.4600	33.2500	-11.967%	23	285	+59.098%
2026-06-10	35.0000	37.7700	35.0000	37.7700	+1.751%	2	266	+40.058%
2026-06-09	36.3700	38.0000	36.3700	37.1200	-15.828%	7	264	+42.511%
2026-06-08	44.1000	44.1000	44.1000	44.1000	-5.263%	2	260	+19.955%
2026-06-05	47.8000	47.8000	46.5500	46.5500	-2.206%	3	258	+13.641%
2026-06-04	49.3000	49.3000	47.6000	47.6000	-2.299%	3	259	+11.134%
2026-06-03	50.0200	50.0200	48.7200	48.7200	-15.270%	6	258	+8.580%
2026-06-02	55.3500	57.5000	54.1000	57.5000	-11.606%	3	264	-8.000%
2026-06-01	54.7000	65.3300	54.5700	65.0500	+30.100%	14	264	-18.678%
2026-05-29	43.9000	50.5000	43.9000	50.0000	+27.681%	20	267	+5.800%
2026-05-28	36.2000	41.0000	36.2000	39.1600	-4.488%	31	268	+35.087%
2026-05-27	44.0000	44.2000	40.9000	41.0000	-3.302%	8	269	+29.024%
2026-05-26	42.7500	43.1000	42.0600	42.4000	+0.118%	5	269	+24.764%
2026-05-22	43.2500	43.2500	42.1000	42.3500	+5.244%	14	275	+24.911%
2026-05-21	38.5000	40.2400	38.5000	40.2400	-5.072%	10	275	+31.461%
2026-05-18	41.0000	42.7500	41.0000	42.3900	+10.104%	10	275	+24.794%
2026-05-15	36.0000	38.5400	36.0000	38.5000	+12.573%	13	274	+37.403%
2026-05-14	34.8400	34.8400	33.6500	34.2000	+2.888%	5	268	+54.678%
2026-05-13	34.4500	34.4500	32.8200	33.2400	-7.021%	14	256	+59.146%
2026-05-12	38.4500	38.4500	35.7500	35.7500	-9.995%	4	256	+47.972%
2026-05-11	42.0000	42.0000	39.7200	39.7200	-1.829%	4	256	+33.182%
2026-05-08	40.9000	40.9000	40.4200	40.4600	-12.424%	26	255	+30.746%
2026-05-07	46.2000	46.2000	46.2000	46.2000	+6.280%	1	272	+14.502%
2026-05-06	43.4700	43.4700	43.4700	43.4700	-3.486%	1	271	+21.693%
2026-05-05	44.9800	45.1600	44.9100	45.0400	-3.945%	200	270	+17.451%
2026-05-04	46.8900	46.8900	46.8900	46.8900	+6.206%	1	365	+12.817%
2026-05-01	44.2200	44.6000	44.1500	44.1500	+12.628%	4	366	+19.819%
2026-04-30	39.2000	39.2000	39.2000	39.2000	-7.981%	2	366	+34.949%
2026-04-29	39.5500	42.6000	39.5500	42.6000	-4.591%	2	364	+24.178%
2026-04-28	46.0000	46.0000	43.9500	44.6500	+1.662%	6	364	+18.477%
2026-04-27	43.6000	43.9200	43.6000	43.9200	+14.674%	2	367	+20.446%
2026-04-24	38.8000	38.8000	38.3000	38.3000	+0.789%	2	369	+38.120%
2026-04-23	38.9100	38.9100	36.2500	38.0000	-22.449%	61	369	+39.211%
2026-04-22	49.0200	49.0200	49.0000	49.0000	+1.744%	4	324	+7.959%
2026-04-21	45.0000	49.0000	45.0000	48.1600	+7.022%	17	319	+9.842%
2026-04-20	45.4000	45.4000	45.0000	45.0000	+9.436%	7	319	+17.556%
2026-04-16	42.5000	42.5000	41.1200	41.1200	+2.544%	4	318	+28.648%
2026-04-15	39.2300	40.1000	39.2300	40.1000	+13.598%	2	315	+31.920%
2026-04-14	37.4300	37.4300	35.3000	35.3000	-4.076%	6	316	+49.858%
2026-04-13	36.0000	36.8700	36.0000	36.8000	+16.825%	14	311	+43.750%
2026-04-10	32.1300	32.4500	31.5000	31.5000	-10.384%	12	310	+67.937%
2026-04-09	34.0000	35.1500	32.9900	35.1500	-17.197%	219	304	+50.498%
2026-04-08	42.4500	42.4500	42.4500	42.4500	-1.577%	1	88	+24.617%
2026-04-02	43.1300	43.1300	43.1300	43.1300	-0.162%	1	88	+22.652%
2026-03-27	43.2000	43.2000	43.2000	43.2000	0.000%	20	88	+22.454%
2026-03-25	43.2000	43.2000	43.2000	43.2000	-17.130%	1	68	+22.454%
2026-03-23	52.1300	52.1300	52.1300	52.1300	-1.974%	1	69	+1.477%
2026-03-16	53.1800	53.1800	53.1800	53.1800	-5.087%	2	68	-0.527%
2026-03-13	56.0300	56.0300	56.0300	56.0300	-1.147%	2	70	-5.586%
2026-03-12	56.8500	56.8500	56.6800	56.6800	+10.768%	2	70	-6.669%
2026-03-11	51.1700	51.1700	51.1700	51.1700	-11.776%	1	70	+3.381%
2026-03-06	58.0000	58.0000	58.0000	58.0000	-3.010%	1	74	-8.793%
2026-03-05	59.6000	59.8000	59.6000	59.8000	+9.384%	2	75	-11.538%
2026-02-27	54.6700	54.6700	54.6700	54.6700	+3.738%	1	77	-3.238%
2026-02-25	52.9000	52.9000	52.0000	52.7000	+7.771%	3	74	+0.380%
2026-02-24	48.9000	48.9000	48.9000	48.9000	+16.986%	1	74	+8.180%
2026-02-23	42.2000	42.2000	41.8000	41.8000	-13.903%	4	73	+26.555%
2026-02-20	50.0000	50.0000	48.5500	48.5500	+1.020%	9	69	+8.960%
2026-02-19	49.6500	49.6500	48.0600	48.0600	-1.415%	2	62	+10.071%
2026-02-18	48.7500	48.7500	48.7500	48.7500	-4.878%	1	60	+8.513%
2026-02-17	51.2500	51.2500	51.2500	51.2500	-1.062%	1	59	+3.220%
2026-02-13	52.2500	52.2500	51.8000	51.8000	-0.385%	85	16	+2.124%
2026-02-11	52.0000	52.0000	52.0000	52.0000	+3.421%	1	16	+1.731%
2026-02-06	50.9100	50.9100	50.2800	50.2800	-3.826%	2	15	+5.211%
2026-02-03	52.2800	52.2800	52.2800	52.2800	-23.679%	1	14	+1.186%
2026-02-02	68.5000	68.5000	68.5000	68.5000	+6.781%	1	14	-22.774%
2026-01-29	64.1500	64.1500	64.1500	64.1500	-12.840%	1	13	-17.537%
2026-01-21	73.6000	73.6000	73.6000	73.6000	-5.093%	10	13	-28.125%
2026-01-20	77.5500	77.5500	77.5500	77.5500	-0.577%	5	23	-31.786%
2026-01-16	78.0000	78.0000	78.0000	78.0000	-30.357%	1	18	-32.179%
2025-12-30	112.0000	112.0000	112.0000	112.0000	+0.901%	1	18	-52.768%
2025-12-26	111.0000	111.0000	111.0000	111.0000	+5.906%	1	19	-52.342%
2025-12-19	104.8100	104.8100	104.8100	104.8100	-3.481%	7	19	-49.528%
2025-12-10	108.5900	108.5900	108.5900	108.5900	+3.964%	1	23	-51.285%
2025-12-08	104.4500	104.4500	104.4500	104.4500	+8.238%	1	24	-49.354%
2025-12-04	96.5000	96.5000	96.5000	96.5000	+17.055%	1	25	-45.181%
2025-11-19	82.4400	82.4400	82.4400	82.4400	-14.277%	3	25	-35.832%
2025-10-09	96.1700	96.1700	96.1700	96.1700	+8.975%	1	22	-44.993%
2025-10-02	88.2500	88.2500	88.2500	88.2500	-0.395%	1	21	-40.057%
2025-10-01	91.5100	91.5100	88.6000	88.6000	-6.688%	2	21	-40.293%
2025-09-26	94.9500	94.9500	94.9500	94.9500	-3.916%	1	22	-44.286%
2025-09-05	98.8200	98.8200	98.8200	98.8200	-3.872%	1	22	-46.468%
2025-08-28	102.8000	102.8000	102.8000	102.8000	+6.972%	1	21	-48.541%
2025-08-19	96.1000	96.1000	96.1000	96.1000	+2.726%	1	21	-44.953%
2025-08-18	93.5500	93.5500	93.5500	93.5500	-0.648%	2	22	-43.453%
2025-08-15	92.9500	94.1600	92.9500	94.1600	+2.348%	3	20	-43.819%
2025-08-07	92.0000	92.0000	92.0000	92.0000	-23.784%	1	21	-42.500%
2025-06-27	120.7100	120.7100	120.7100	120.7100	+5.029%	1	20	-56.176%
2025-06-02	115.6200	115.6200	114.9300	114.9300	-0.922%	2	19	-53.972%
2025-05-30	116.0000	116.0000	116.0000	116.0000	+2.609%	2	17	-54.397%
2025-05-29	113.0500	113.0500	113.0500	113.0500	-11.728%	1	16	-53.207%
2025-05-27	128.0700	128.0700	128.0700	128.0700	-3.124%	1	15	-58.694%
2025-05-23	132.2000	132.2000	132.2000	132.2000	+15.107%	2	13	-59.985%
2025-04-24	114.8500	114.8500	114.8500	114.8500	+5.804%	2	13	-53.940%
2025-04-23	111.0000	111.0000	108.4500	108.5500	+7.104%	5	12	-51.267%
2025-04-22	101.1000	101.4000	101.1000	101.3500	-10.294%	4	10	-47.805%
2025-04-15	112.9800	112.9800	112.9800	112.9800	0.000%	8	8	-53.178%