Dark

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

EOD

Sep 25, 2026

77.85+3.952%(+2.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	77.8500	77.8500	77.8500	77.8500	+3.952%	1	306	0.000%
2026-09-22	74.4500	74.8900	74.4500	74.8900	-21.293%	6	306	+3.952%
2026-09-16	95.1500	95.1500	95.1500	95.1500	-4.850%	1	307	-18.182%
2026-09-15	100.0000	100.0000	100.0000	100.0000	0.000%	1	308	-22.150%
2026-09-14	95.4300	100.0000	95.4300	100.0000	+17.647%	4	309	-22.150%
2026-09-10	85.0000	85.0000	85.0000	85.0000	-14.487%	1	311	-8.412%
2026-09-04	101.4600	101.4600	99.4000	99.4000	-7.363%	2	312	-21.680%
2026-09-03	107.3000	107.3000	107.3000	107.3000	+9.211%	1	312	-27.446%
2026-09-02	102.0000	102.0000	98.2500	98.2500	-0.254%	3	313	-20.763%
2026-09-01	101.4500	101.4500	98.5000	98.5000	-1.500%	6	314	-20.964%
2026-08-31	100.0000	100.0000	100.0000	100.0000	-1.478%	1	320	-22.150%
2026-08-28	95.0000	103.0000	95.0000	101.5000	+10.266%	5	320	-23.300%
2026-08-27	76.0000	92.4900	76.0000	92.0500	+74.337%	45	325	-15.426%
2026-08-26	53.3200	53.3200	52.8000	52.8000	-3.261%	2	358	+47.443%
2026-08-25	55.9700	55.9700	54.5800	54.5800	-7.492%	3	360	+42.635%
2026-08-24	59.0000	59.0000	59.0000	59.0000	+2.484%	1	360	+31.949%
2026-08-21	55.5500	57.5700	55.5500	57.5700	+4.673%	3	361	+35.227%
2026-08-19	55.0000	55.0000	55.0000	55.0000	+11.948%	4	359	+41.545%
2026-08-18	49.2000	49.2000	49.1300	49.1300	+10.578%	2	363	+58.457%
2026-08-17	44.1400	44.4300	44.1400	44.4300	-9.474%	2	364	+75.219%
2026-08-14	54.1000	54.1000	48.6300	49.0800	-7.221%	14	364	+58.619%
2026-08-13	51.3800	52.9000	51.3800	52.9000	+6.246%	4	362	+47.164%
2026-08-11	49.7900	49.7900	49.7900	49.7900	-0.994%	1	364	+56.357%
2026-08-10	48.9500	50.2900	48.9500	50.2900	+21.473%	2	365	+54.802%
2026-08-06	41.1500	41.4000	41.1500	41.4000	-10.872%	2	367	+88.043%
2026-08-05	48.0000	48.0000	46.4500	46.4500	+1.022%	4	368	+67.600%
2026-08-04	45.0600	45.9800	45.0600	45.9800	+2.064%	4	370	+69.313%
2026-08-03	45.5900	45.5900	44.3700	45.0500	+13.935%	9	373	+72.808%
2026-07-30	38.0000	39.5400	37.2000	39.5400	-12.133%	9	378	+96.889%
2026-07-29	41.4000	45.3000	41.4000	45.0000	+9.756%	7	377	+73.000%
2026-07-28	38.0000	42.3500	38.0000	41.0000	+14.047%	18	384	+89.878%
2026-07-27	34.0000	35.9500	34.0000	35.9500	+27.032%	2	399	+116.551%
2026-07-24	27.1500	28.3000	27.1500	28.3000	+9.266%	26	400	+175.088%
2026-07-23	25.7500	25.9000	24.4800	25.9000	-8.706%	39	394	+200.579%
2026-07-22	33.0000	33.0000	28.3700	28.3700	-12.708%	11	355	+174.410%
2026-07-21	33.9500	33.9500	32.5000	32.5000	-8.579%	3	347	+139.538%
2026-07-17	34.3100	35.7500	34.3100	35.5500	+3.043%	3	347	+118.987%
2026-07-16	32.2500	35.0600	32.2500	34.5000	+9.177%	13	346	+125.652%
2026-07-15	34.2400	34.3000	31.2000	31.6000	-0.472%	21	357	+146.361%
2026-07-14	30.0000	33.7700	30.0000	31.7500	-6.618%	12	360	+145.197%
2026-07-13	31.5000	34.2500	31.0000	34.0000	+18.261%	44	350	+128.971%
2026-07-10	30.1800	30.1800	28.7100	28.7500	+0.877%	10	336	+170.783%
2026-07-09	25.7000	28.6400	25.7000	28.5000	-7.618%	4	330	+173.158%
2026-07-08	29.3500	31.3700	29.3500	30.8500	-13.343%	8	326	+152.350%
2026-07-07	33.3200	35.6000	33.2500	35.6000	+12.837%	7	328	+118.680%
2026-07-06	29.7800	32.4200	29.7800	31.5500	-2.773%	8	329	+146.751%
2026-07-02	30.4000	32.4500	30.4000	32.4500	+6.046%	2	321	+139.908%
2026-07-01	29.8700	31.1100	29.8700	30.6000	+18.056%	10	321	+154.412%
2026-06-30	25.7000	25.9200	25.7000	25.9200	-2.189%	11	320	+200.347%
2026-06-26	26.5000	26.5000	26.5000	26.5000	+16.228%	1	319	+193.774%
2026-06-25	22.8000	22.8000	22.8000	22.8000	-9.524%	1	320	+241.447%
2026-06-24	26.7400	26.7400	25.2000	25.2000	+1.164%	2	321	+208.929%
2026-06-23	25.0000	25.0000	24.9100	24.9100	+8.446%	6	323	+212.525%
2026-06-22	24.8700	24.8700	22.9700	22.9700	-8.120%	3	319	+238.920%
2026-06-18	24.9200	25.0000	24.9200	25.0000	-4.834%	3	302	+211.400%
2026-06-17	28.5600	28.5600	26.2700	26.2700	-11.608%	48	302	+196.346%
2026-06-16	31.5500	31.5500	29.7200	29.7200	-13.099%	4	302	+161.945%
2026-06-15	33.3800	34.2000	33.3800	34.2000	+13.245%	10	301	+127.632%
2026-06-12	31.6000	32.0000	30.2000	30.2000	-9.173%	12	293	+157.781%
2026-06-11	33.0900	33.5200	31.4600	33.2500	-11.967%	23	285	+134.135%
2026-06-10	35.0000	37.7700	35.0000	37.7700	+1.751%	2	266	+106.116%
2026-06-09	36.3700	38.0000	36.3700	37.1200	-15.828%	7	264	+109.725%
2026-06-08	44.1000	44.1000	44.1000	44.1000	-5.263%	2	260	+76.531%
2026-06-05	47.8000	47.8000	46.5500	46.5500	-2.206%	3	258	+67.240%
2026-06-04	49.3000	49.3000	47.6000	47.6000	-2.299%	3	259	+63.550%
2026-06-03	50.0200	50.0200	48.7200	48.7200	-15.270%	6	258	+59.791%
2026-06-02	55.3500	57.5000	54.1000	57.5000	-11.606%	3	264	+35.391%
2026-06-01	54.7000	65.3300	54.5700	65.0500	+30.100%	14	264	+19.677%
2026-05-29	43.9000	50.5000	43.9000	50.0000	+27.681%	20	267	+55.700%
2026-05-28	36.2000	41.0000	36.2000	39.1600	-4.488%	31	268	+98.800%
2026-05-27	44.0000	44.2000	40.9000	41.0000	-3.302%	8	269	+89.878%
2026-05-26	42.7500	43.1000	42.0600	42.4000	+0.118%	5	269	+83.608%
2026-05-22	43.2500	43.2500	42.1000	42.3500	+5.244%	14	275	+83.825%
2026-05-21	38.5000	40.2400	38.5000	40.2400	-5.072%	10	275	+93.464%
2026-05-18	41.0000	42.7500	41.0000	42.3900	+10.104%	10	275	+83.652%
2026-05-15	36.0000	38.5400	36.0000	38.5000	+12.573%	13	274	+102.208%
2026-05-14	34.8400	34.8400	33.6500	34.2000	+2.888%	5	268	+127.632%
2026-05-13	34.4500	34.4500	32.8200	33.2400	-7.021%	14	256	+134.206%
2026-05-12	38.4500	38.4500	35.7500	35.7500	-9.995%	4	256	+117.762%
2026-05-11	42.0000	42.0000	39.7200	39.7200	-1.829%	4	256	+95.997%
2026-05-08	40.9000	40.9000	40.4200	40.4600	-12.424%	26	255	+92.412%
2026-05-07	46.2000	46.2000	46.2000	46.2000	+6.280%	1	272	+68.506%
2026-05-06	43.4700	43.4700	43.4700	43.4700	-3.486%	1	271	+79.089%
2026-05-05	44.9800	45.1600	44.9100	45.0400	-3.945%	200	270	+72.846%
2026-05-04	46.8900	46.8900	46.8900	46.8900	+6.206%	1	365	+66.027%
2026-05-01	44.2200	44.6000	44.1500	44.1500	+12.628%	4	366	+76.331%
2026-04-30	39.2000	39.2000	39.2000	39.2000	-7.981%	2	366	+98.597%
2026-04-29	39.5500	42.6000	39.5500	42.6000	-4.591%	2	364	+82.746%
2026-04-28	46.0000	46.0000	43.9500	44.6500	+1.662%	6	364	+74.356%
2026-04-27	43.6000	43.9200	43.6000	43.9200	+14.674%	2	367	+77.254%
2026-04-24	38.8000	38.8000	38.3000	38.3000	+0.789%	2	369	+103.264%
2026-04-23	38.9100	38.9100	36.2500	38.0000	-22.449%	61	369	+104.868%
2026-04-22	49.0200	49.0200	49.0000	49.0000	+1.744%	4	324	+58.878%
2026-04-21	45.0000	49.0000	45.0000	48.1600	+7.022%	17	319	+61.649%
2026-04-20	45.4000	45.4000	45.0000	45.0000	+9.436%	7	319	+73.000%
2026-04-16	42.5000	42.5000	41.1200	41.1200	+2.544%	4	318	+89.324%
2026-04-15	39.2300	40.1000	39.2300	40.1000	+13.598%	2	315	+94.140%
2026-04-14	37.4300	37.4300	35.3000	35.3000	-4.076%	6	316	+120.538%
2026-04-13	36.0000	36.8700	36.0000	36.8000	+16.825%	14	311	+111.549%
2026-04-10	32.1300	32.4500	31.5000	31.5000	-10.384%	12	310	+147.143%
2026-04-09	34.0000	35.1500	32.9900	35.1500	-17.197%	219	304	+121.479%
2026-04-08	42.4500	42.4500	42.4500	42.4500	-1.577%	1	88	+83.392%
2026-04-02	43.1300	43.1300	43.1300	43.1300	-0.162%	1	88	+80.501%
2026-03-27	43.2000	43.2000	43.2000	43.2000	0.000%	20	88	+80.208%
2026-03-25	43.2000	43.2000	43.2000	43.2000	-17.130%	1	68	+80.208%
2026-03-23	52.1300	52.1300	52.1300	52.1300	-1.974%	1	69	+49.338%
2026-03-16	53.1800	53.1800	53.1800	53.1800	-5.087%	2	68	+46.390%
2026-03-13	56.0300	56.0300	56.0300	56.0300	-1.147%	2	70	+38.943%
2026-03-12	56.8500	56.8500	56.6800	56.6800	+10.768%	2	70	+37.350%
2026-03-11	51.1700	51.1700	51.1700	51.1700	-11.776%	1	70	+52.140%
2026-03-06	58.0000	58.0000	58.0000	58.0000	-3.010%	1	74	+34.224%
2026-03-05	59.6000	59.8000	59.6000	59.8000	+9.384%	2	75	+30.184%
2026-02-27	54.6700	54.6700	54.6700	54.6700	+3.738%	1	77	+42.400%
2026-02-25	52.9000	52.9000	52.0000	52.7000	+7.771%	3	74	+47.723%
2026-02-24	48.9000	48.9000	48.9000	48.9000	+16.986%	1	74	+59.202%
2026-02-23	42.2000	42.2000	41.8000	41.8000	-13.903%	4	73	+86.244%
2026-02-20	50.0000	50.0000	48.5500	48.5500	+1.020%	9	69	+60.350%
2026-02-19	49.6500	49.6500	48.0600	48.0600	-1.415%	2	62	+61.985%
2026-02-18	48.7500	48.7500	48.7500	48.7500	-4.878%	1	60	+59.692%
2026-02-17	51.2500	51.2500	51.2500	51.2500	-1.062%	1	59	+51.902%
2026-02-13	52.2500	52.2500	51.8000	51.8000	-0.385%	85	16	+50.290%
2026-02-11	52.0000	52.0000	52.0000	52.0000	+3.421%	1	16	+49.712%
2026-02-06	50.9100	50.9100	50.2800	50.2800	-3.826%	2	15	+54.833%
2026-02-03	52.2800	52.2800	52.2800	52.2800	-23.679%	1	14	+48.910%
2026-02-02	68.5000	68.5000	68.5000	68.5000	+6.781%	1	14	+13.650%
2026-01-29	64.1500	64.1500	64.1500	64.1500	-12.840%	1	13	+21.356%
2026-01-21	73.6000	73.6000	73.6000	73.6000	-5.093%	10	13	+5.774%
2026-01-20	77.5500	77.5500	77.5500	77.5500	-0.577%	5	23	+0.387%
2026-01-16	78.0000	78.0000	78.0000	78.0000	-30.357%	1	18	-0.192%
2025-12-30	112.0000	112.0000	112.0000	112.0000	+0.901%	1	18	-30.491%
2025-12-26	111.0000	111.0000	111.0000	111.0000	+5.906%	1	19	-29.865%
2025-12-19	104.8100	104.8100	104.8100	104.8100	-3.481%	7	19	-25.723%
2025-12-10	108.5900	108.5900	108.5900	108.5900	+3.964%	1	23	-28.308%
2025-12-08	104.4500	104.4500	104.4500	104.4500	+8.238%	1	24	-25.467%
2025-12-04	96.5000	96.5000	96.5000	96.5000	+17.055%	1	25	-19.326%
2025-11-19	82.4400	82.4400	82.4400	82.4400	-14.277%	3	25	-5.568%
2025-10-09	96.1700	96.1700	96.1700	96.1700	+8.975%	1	22	-19.050%
2025-10-02	88.2500	88.2500	88.2500	88.2500	-0.395%	1	21	-11.785%
2025-10-01	91.5100	91.5100	88.6000	88.6000	-6.688%	2	21	-12.133%
2025-09-26	94.9500	94.9500	94.9500	94.9500	-3.916%	1	22	-18.009%
2025-09-05	98.8200	98.8200	98.8200	98.8200	-3.872%	1	22	-21.220%
2025-08-28	102.8000	102.8000	102.8000	102.8000	+6.972%	1	21	-24.270%
2025-08-19	96.1000	96.1000	96.1000	96.1000	+2.726%	1	21	-18.991%
2025-08-18	93.5500	93.5500	93.5500	93.5500	-0.648%	2	22	-16.782%
2025-08-15	92.9500	94.1600	92.9500	94.1600	+2.348%	3	20	-17.322%
2025-08-07	92.0000	92.0000	92.0000	92.0000	-23.784%	1	21	-15.380%
2025-06-27	120.7100	120.7100	120.7100	120.7100	+5.029%	1	20	-35.507%
2025-06-02	115.6200	115.6200	114.9300	114.9300	-0.922%	2	19	-32.263%
2025-05-30	116.0000	116.0000	116.0000	116.0000	+2.609%	2	17	-32.888%
2025-05-29	113.0500	113.0500	113.0500	113.0500	-11.728%	1	16	-31.137%
2025-05-27	128.0700	128.0700	128.0700	128.0700	-3.124%	1	15	-39.213%
2025-05-23	132.2000	132.2000	132.2000	132.2000	+15.107%	2	13	-41.112%
2025-04-24	114.8500	114.8500	114.8500	114.8500	+5.804%	2	13	-32.216%
2025-04-23	111.0000	111.0000	108.4500	108.5500	+7.104%	5	12	-28.282%
2025-04-22	101.1000	101.4000	101.1000	101.3500	-10.294%	4	10	-23.187%
2025-04-15	112.9800	112.9800	112.9800	112.9800	0.000%	8	8	-31.094%