Dark

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

EOD

Jun 26, 2026

26.50+16.228%(+3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	26.5000	26.5000	26.5000	26.5000	+16.228%	1	319	0.000%
2026-06-25	22.8000	22.8000	22.8000	22.8000	-9.524%	1	320	+16.228%
2026-06-24	26.7400	26.7400	25.2000	25.2000	+1.164%	2	321	+5.159%
2026-06-23	25.0000	25.0000	24.9100	24.9100	+8.446%	6	323	+6.383%
2026-06-22	24.8700	24.8700	22.9700	22.9700	-8.120%	3	319	+15.368%
2026-06-18	24.9200	25.0000	24.9200	25.0000	-4.834%	3	302	+6.000%
2026-06-17	28.5600	28.5600	26.2700	26.2700	-11.608%	48	302	+0.876%
2026-06-16	31.5500	31.5500	29.7200	29.7200	-13.099%	4	302	-10.834%
2026-06-15	33.3800	34.2000	33.3800	34.2000	+13.245%	10	301	-22.515%
2026-06-12	31.6000	32.0000	30.2000	30.2000	-9.173%	12	293	-12.252%
2026-06-11	33.0900	33.5200	31.4600	33.2500	-11.967%	23	285	-20.301%
2026-06-10	35.0000	37.7700	35.0000	37.7700	+1.751%	2	266	-29.838%
2026-06-09	36.3700	38.0000	36.3700	37.1200	-15.828%	7	264	-28.610%
2026-06-08	44.1000	44.1000	44.1000	44.1000	-5.263%	2	260	-39.909%
2026-06-05	47.8000	47.8000	46.5500	46.5500	-2.206%	3	258	-43.072%
2026-06-04	49.3000	49.3000	47.6000	47.6000	-2.299%	3	259	-44.328%
2026-06-03	50.0200	50.0200	48.7200	48.7200	-15.270%	6	258	-45.608%
2026-06-02	55.3500	57.5000	54.1000	57.5000	-11.606%	3	264	-53.913%
2026-06-01	54.7000	65.3300	54.5700	65.0500	+30.100%	14	264	-59.262%
2026-05-29	43.9000	50.5000	43.9000	50.0000	+27.681%	20	267	-47.000%
2026-05-28	36.2000	41.0000	36.2000	39.1600	-4.488%	31	268	-32.329%
2026-05-27	44.0000	44.2000	40.9000	41.0000	-3.302%	8	269	-35.366%
2026-05-26	42.7500	43.1000	42.0600	42.4000	+0.118%	5	269	-37.500%
2026-05-22	43.2500	43.2500	42.1000	42.3500	+5.244%	14	275	-37.426%
2026-05-21	38.5000	40.2400	38.5000	40.2400	-5.072%	10	275	-34.145%
2026-05-18	41.0000	42.7500	41.0000	42.3900	+10.104%	10	275	-37.485%
2026-05-15	36.0000	38.5400	36.0000	38.5000	+12.573%	13	274	-31.169%
2026-05-14	34.8400	34.8400	33.6500	34.2000	+2.888%	5	268	-22.515%
2026-05-13	34.4500	34.4500	32.8200	33.2400	-7.021%	14	256	-20.277%
2026-05-12	38.4500	38.4500	35.7500	35.7500	-9.995%	4	256	-25.874%
2026-05-11	42.0000	42.0000	39.7200	39.7200	-1.829%	4	256	-33.283%
2026-05-08	40.9000	40.9000	40.4200	40.4600	-12.424%	26	255	-34.503%
2026-05-07	46.2000	46.2000	46.2000	46.2000	+6.280%	1	272	-42.641%
2026-05-06	43.4700	43.4700	43.4700	43.4700	-3.486%	1	271	-39.038%
2026-05-05	44.9800	45.1600	44.9100	45.0400	-3.945%	200	270	-41.163%
2026-05-04	46.8900	46.8900	46.8900	46.8900	+6.206%	1	365	-43.485%
2026-05-01	44.2200	44.6000	44.1500	44.1500	+12.628%	4	366	-39.977%
2026-04-30	39.2000	39.2000	39.2000	39.2000	-7.981%	2	366	-32.398%
2026-04-29	39.5500	42.6000	39.5500	42.6000	-4.591%	2	364	-37.793%
2026-04-28	46.0000	46.0000	43.9500	44.6500	+1.662%	6	364	-40.649%
2026-04-27	43.6000	43.9200	43.6000	43.9200	+14.674%	2	367	-39.663%
2026-04-24	38.8000	38.8000	38.3000	38.3000	+0.789%	2	369	-30.809%
2026-04-23	38.9100	38.9100	36.2500	38.0000	-22.449%	61	369	-30.263%
2026-04-22	49.0200	49.0200	49.0000	49.0000	+1.744%	4	324	-45.918%
2026-04-21	45.0000	49.0000	45.0000	48.1600	+7.022%	17	319	-44.975%
2026-04-20	45.4000	45.4000	45.0000	45.0000	+9.436%	7	319	-41.111%
2026-04-16	42.5000	42.5000	41.1200	41.1200	+2.544%	4	318	-35.554%
2026-04-15	39.2300	40.1000	39.2300	40.1000	+13.598%	2	315	-33.915%
2026-04-14	37.4300	37.4300	35.3000	35.3000	-4.076%	6	316	-24.929%
2026-04-13	36.0000	36.8700	36.0000	36.8000	+16.825%	14	311	-27.989%
2026-04-10	32.1300	32.4500	31.5000	31.5000	-10.384%	12	310	-15.873%
2026-04-09	34.0000	35.1500	32.9900	35.1500	-17.197%	219	304	-24.609%
2026-04-08	42.4500	42.4500	42.4500	42.4500	-1.577%	1	88	-37.574%
2026-04-02	43.1300	43.1300	43.1300	43.1300	-0.162%	1	88	-38.558%
2026-03-27	43.2000	43.2000	43.2000	43.2000	0.000%	20	88	-38.657%
2026-03-25	43.2000	43.2000	43.2000	43.2000	-17.130%	1	68	-38.657%
2026-03-23	52.1300	52.1300	52.1300	52.1300	-1.974%	1	69	-49.166%
2026-03-16	53.1800	53.1800	53.1800	53.1800	-5.087%	2	68	-50.169%
2026-03-13	56.0300	56.0300	56.0300	56.0300	-1.147%	2	70	-52.704%
2026-03-12	56.8500	56.8500	56.6800	56.6800	+10.768%	2	70	-53.246%
2026-03-11	51.1700	51.1700	51.1700	51.1700	-11.776%	1	70	-48.212%
2026-03-06	58.0000	58.0000	58.0000	58.0000	-3.010%	1	74	-54.310%
2026-03-05	59.6000	59.8000	59.6000	59.8000	+9.384%	2	75	-55.686%
2026-02-27	54.6700	54.6700	54.6700	54.6700	+3.738%	1	77	-51.527%
2026-02-25	52.9000	52.9000	52.0000	52.7000	+7.771%	3	74	-49.715%
2026-02-24	48.9000	48.9000	48.9000	48.9000	+16.986%	1	74	-45.808%
2026-02-23	42.2000	42.2000	41.8000	41.8000	-13.903%	4	73	-36.603%
2026-02-20	50.0000	50.0000	48.5500	48.5500	+1.020%	9	69	-45.417%
2026-02-19	49.6500	49.6500	48.0600	48.0600	-1.415%	2	62	-44.861%
2026-02-18	48.7500	48.7500	48.7500	48.7500	-4.878%	1	60	-45.641%
2026-02-17	51.2500	51.2500	51.2500	51.2500	-1.062%	1	59	-48.293%
2026-02-13	52.2500	52.2500	51.8000	51.8000	-0.385%	85	16	-48.842%
2026-02-11	52.0000	52.0000	52.0000	52.0000	+3.421%	1	16	-49.038%
2026-02-06	50.9100	50.9100	50.2800	50.2800	-3.826%	2	15	-47.295%
2026-02-03	52.2800	52.2800	52.2800	52.2800	-23.679%	1	14	-49.311%
2026-02-02	68.5000	68.5000	68.5000	68.5000	+6.781%	1	14	-61.314%
2026-01-29	64.1500	64.1500	64.1500	64.1500	-12.840%	1	13	-58.691%
2026-01-21	73.6000	73.6000	73.6000	73.6000	-5.093%	10	13	-63.995%
2026-01-20	77.5500	77.5500	77.5500	77.5500	-0.577%	5	23	-65.828%
2026-01-16	78.0000	78.0000	78.0000	78.0000	-30.357%	1	18	-66.026%
2025-12-30	112.0000	112.0000	112.0000	112.0000	+0.901%	1	18	-76.339%
2025-12-26	111.0000	111.0000	111.0000	111.0000	+5.906%	1	19	-76.126%
2025-12-19	104.8100	104.8100	104.8100	104.8100	-3.481%	7	19	-74.716%
2025-12-10	108.5900	108.5900	108.5900	108.5900	+3.964%	1	23	-75.596%
2025-12-08	104.4500	104.4500	104.4500	104.4500	+8.238%	1	24	-74.629%
2025-12-04	96.5000	96.5000	96.5000	96.5000	+17.055%	1	25	-72.539%
2025-11-19	82.4400	82.4400	82.4400	82.4400	-14.277%	3	25	-67.855%
2025-10-09	96.1700	96.1700	96.1700	96.1700	+8.975%	1	22	-72.445%
2025-10-02	88.2500	88.2500	88.2500	88.2500	-0.395%	1	21	-69.972%
2025-10-01	91.5100	91.5100	88.6000	88.6000	-6.688%	2	21	-70.090%
2025-09-26	94.9500	94.9500	94.9500	94.9500	-3.916%	1	22	-72.091%
2025-09-05	98.8200	98.8200	98.8200	98.8200	-3.872%	1	22	-73.184%
2025-08-28	102.8000	102.8000	102.8000	102.8000	+6.972%	1	21	-74.222%
2025-08-19	96.1000	96.1000	96.1000	96.1000	+2.726%	1	21	-72.425%
2025-08-18	93.5500	93.5500	93.5500	93.5500	-0.648%	2	22	-71.673%
2025-08-15	92.9500	94.1600	92.9500	94.1600	+2.348%	3	20	-71.856%
2025-08-07	92.0000	92.0000	92.0000	92.0000	-23.784%	1	21	-71.196%
2025-06-27	120.7100	120.7100	120.7100	120.7100	+5.029%	1	20	-78.047%
2025-06-02	115.6200	115.6200	114.9300	114.9300	-0.922%	2	19	-76.942%
2025-05-30	116.0000	116.0000	116.0000	116.0000	+2.609%	2	17	-77.155%
2025-05-29	113.0500	113.0500	113.0500	113.0500	-11.728%	1	16	-76.559%
2025-05-27	128.0700	128.0700	128.0700	128.0700	-3.124%	1	15	-79.308%
2025-05-23	132.2000	132.2000	132.2000	132.2000	+15.107%	2	13	-79.955%
2025-04-24	114.8500	114.8500	114.8500	114.8500	+5.804%	2	13	-76.926%
2025-04-23	111.0000	111.0000	108.4500	108.5500	+7.104%	5	12	-75.587%
2025-04-22	101.1000	101.4000	101.1000	101.3500	-10.294%	4	10	-73.853%
2025-04-15	112.9800	112.9800	112.9800	112.9800	0.000%	8	8	-76.545%