Dark

CRM20270617C175
CRM Jun 17 2027 175.00 Call (CRM270617C00175000)
option OPRA

EOD

Sep 29, 2026

67.25-10.333%(-7.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	67.2500	67.2500	67.2500	67.2500	-10.333%	5	1,663	0.000%
2026-09-22	75.0000	75.0000	75.0000	75.0000	-20.043%	5	1,668	-10.333%
2026-09-15	93.8000	93.8000	93.8000	93.8000	+7.816%	4	1,663	-28.305%
2026-09-11	87.0000	87.0000	87.0000	87.0000	+3.142%	15	1,663	-22.701%
2026-09-08	84.3500	84.3500	84.3500	84.3500	-17.271%	1	1,652	-20.273%
2026-09-03	101.0000	101.9600	101.0000	101.9600	+11.310%	2	1,652	-34.043%
2026-09-02	91.6000	91.6000	91.6000	91.6000	-3.376%	3	1,653	-26.583%
2026-09-01	94.2000	94.8000	93.5000	94.8000	-1.711%	7	1,656	-29.061%
2026-08-31	96.9700	96.9700	96.4500	96.4500	-1.922%	2	1,663	-30.275%
2026-08-28	98.3400	98.3400	98.3400	98.3400	+8.185%	20	1,665	-31.615%
2026-08-27	74.4000	90.9000	74.4000	90.9000	+80.896%	14	1,665	-26.018%
2026-08-26	50.2500	50.2500	50.2500	50.2500	-10.268%	1	1,676	+33.831%
2026-08-21	55.6400	56.0000	55.6400	56.0000	+5.980%	2	1,676	+20.089%
2026-08-20	53.3000	53.3000	52.8400	52.8400	-0.019%	3	1,678	+27.271%
2026-08-19	50.0000	53.5000	50.0000	52.8500	+12.160%	4	1,678	+27.247%
2026-08-18	43.7600	47.1200	43.7600	47.1200	+12.057%	6	1,681	+42.721%
2026-08-17	42.0500	42.0500	42.0500	42.0500	-10.150%	1	1,683	+59.929%
2026-08-14	46.8000	46.8000	46.8000	46.8000	-6.212%	3	1,684	+43.697%
2026-08-13	45.2500	50.3000	45.2500	49.9000	+14.818%	12	1,687	+34.770%
2026-08-12	43.4600	43.4600	43.4600	43.4600	-7.236%	1	1,695	+54.740%
2026-08-11	46.8500	46.8500	46.8500	46.8500	-1.139%	2	1,696	+43.543%
2026-08-10	46.2000	47.3900	46.2000	47.3900	+8.320%	7	1,698	+41.908%
2026-08-07	43.7700	46.0000	43.6200	43.7500	+9.512%	13	1,703	+53.714%
2026-08-06	39.7000	40.2500	39.1500	39.9500	-10.726%	7	1,709	+68.335%
2026-08-05	46.1500	46.1500	44.7500	44.7500	+3.206%	5	1,703	+50.279%
2026-08-04	42.7500	43.4000	42.7000	43.3600	-0.092%	10	1,702	+55.097%
2026-08-03	43.0000	45.2500	43.0000	43.4000	+11.282%	14	1,696	+54.954%
2026-07-31	36.9000	39.0700	36.9000	39.0000	+6.036%	13	1,706	+72.436%
2026-07-30	35.5000	36.7800	35.5000	36.7800	-13.561%	3	1,716	+82.844%
2026-07-29	39.4000	42.5500	39.4000	42.5500	+7.995%	3	1,713	+58.049%
2026-07-28	36.0000	39.4000	36.0000	39.4000	+15.644%	18	1,715	+70.685%
2026-07-27	31.5200	34.9500	31.5200	34.0700	+25.488%	28	1,705	+97.388%
2026-07-24	26.3000	27.2500	26.2500	27.1500	+18.043%	1,287	1,518	+147.698%
2026-07-23	25.0000	25.0000	23.0000	23.0000	-15.379%	15	428	+192.391%
2026-07-22	29.0000	29.0000	27.1000	27.1800	-14.340%	9	415	+147.425%
2026-07-21	31.7300	31.7300	31.7300	31.7300	-5.284%	15	415	+111.945%
2026-07-20	33.5000	33.5000	33.5000	33.5000	+4.361%	1	415	+100.746%
2026-07-17	33.1100	33.1100	32.1000	32.1000	0.000%	8	416	+109.502%
2026-07-16	31.8000	33.5000	31.8000	32.1000	+9.370%	28	409	+109.502%
2026-07-15	32.2000	32.2000	29.3500	29.3500	-3.167%	21	413	+129.131%
2026-07-14	27.5000	31.1800	27.5000	30.3100	-5.870%	6	394	+121.874%
2026-07-13	30.1000	32.5000	30.1000	32.2000	+17.091%	9	392	+108.851%
2026-07-10	27.5000	27.5000	27.5000	27.5000	+7.843%	2	391	+144.545%
2026-07-09	25.5000	25.5000	25.5000	25.5000	-11.978%	2	392	+163.725%
2026-07-08	28.5200	28.9700	28.5200	28.9700	-9.835%	2	390	+132.137%
2026-07-07	32.3000	32.7900	31.9400	32.1300	+7.100%	10	390	+109.306%
2026-07-06	28.8000	30.0000	28.8000	30.0000	+3.448%	2	381	+124.167%
2026-07-02	29.2500	29.2500	29.0000	29.0000	+3.571%	3	384	+131.897%
2026-07-01	28.4700	28.4700	28.0000	28.0000	+15.702%	2	384	+140.179%
2026-06-30	23.0000	24.2000	23.0000	24.2000	-4.234%	2	385	+177.893%
2026-06-29	26.5100	26.5100	25.2700	25.2700	+13.318%	7	385	+166.126%
2026-06-25	21.5700	22.3000	21.5700	22.3000	-3.043%	4	378	+201.570%
2026-06-24	24.1500	24.1500	23.0000	23.0000	-1.625%	3	376	+192.391%
2026-06-23	23.3800	23.3800	23.3800	23.3800	+10.387%	1	375	+187.639%
2026-06-22	23.1100	23.1100	21.0000	21.1800	-7.913%	4	375	+217.517%
2026-06-18	22.7000	24.0000	22.2000	23.0000	-8.000%	11	365	+192.391%
2026-06-17	26.0000	27.0500	25.0000	25.0000	-10.458%	34	365	+169.000%
2026-06-16	29.0000	29.0000	27.5000	27.9200	-8.007%	6	365	+140.867%
2026-06-15	32.0000	32.2000	30.2500	30.3500	+1.167%	32	364	+121.582%
2026-06-12	28.7800	30.0000	28.7800	30.0000	+3.448%	2	348	+124.167%
2026-06-11	30.7000	30.7000	29.0000	29.0000	-15.771%	3	348	+131.897%
2026-06-10	34.4300	34.4300	34.4300	34.4300	-3.422%	2	348	+95.324%
2026-06-09	36.6000	36.6000	34.3200	35.6500	-13.049%	6	346	+88.640%
2026-06-08	40.0000	41.0000	40.0000	41.0000	-4.651%	14	344	+64.024%
2026-06-05	46.2000	46.2000	42.6000	43.0000	-3.371%	7	349	+56.395%
2026-06-04	48.0000	48.0000	44.5000	44.5000	-14.505%	2	348	+51.124%
2026-06-02	52.4500	52.4500	51.3000	52.0500	-15.476%	4	349	+29.203%
2026-06-01	54.2500	62.5200	54.2500	61.5800	+29.370%	5	346	+9.208%
2026-05-29	41.0000	48.0000	41.0000	47.6000	+32.222%	8	349	+41.282%
2026-05-28	37.1200	40.3400	36.0000	36.0000	-6.591%	10	349	+86.806%
2026-05-27	40.9500	40.9500	38.1500	38.5400	-3.068%	233	349	+74.494%
2026-05-26	38.7700	40.5000	38.7700	39.7600	-0.351%	7	133	+69.140%
2026-05-22	41.4500	41.4500	39.9000	39.9000	+6.400%	3	128	+68.546%
2026-05-21	36.5000	38.2000	36.5000	37.5000	-4.215%	4	128	+79.333%
2026-05-20	37.5500	39.8000	37.5500	39.1500	-9.689%	7	128	+71.775%
2026-05-19	43.9800	44.8000	43.3500	43.3500	+8.619%	3	127	+55.133%
2026-05-18	39.3800	41.1000	39.0000	39.9100	+9.044%	12	127	+68.504%
2026-05-15	33.9500	37.2000	33.9500	36.6000	+18.065%	9	127	+83.743%
2026-05-14	30.4300	31.0000	30.3000	31.0000	+1.307%	22	127	+116.935%
2026-05-13	30.3500	30.6300	30.3100	30.6000	-10.579%	11	95	+119.771%
2026-05-12	36.7500	36.7500	34.2200	34.2200	-8.134%	6	95	+96.523%
2026-05-11	37.5000	37.7000	37.2500	37.2500	-4.487%	3	95	+80.537%
2026-05-08	38.0000	39.0000	37.7000	39.0000	-11.484%	24	93	+72.436%
2026-05-07	43.8200	44.0600	43.8200	44.0600	+13.119%	8	90	+52.633%
2026-05-06	38.9500	38.9500	38.9500	38.9500	-11.477%	1	91	+72.657%
2026-05-05	42.6500	44.0000	42.6500	44.0000	+1.382%	3	90	+52.841%
2026-05-04	45.9700	45.9700	43.4000	43.4000	+3.333%	4	91	+54.954%
2026-05-01	42.0000	42.0000	42.0000	42.0000	+20.000%	5	92	+60.119%
2026-04-30	36.0000	36.0000	35.0000	35.0000	-8.973%	15	92	+92.143%
2026-04-29	38.4500	38.4500	38.4500	38.4500	-6.105%	1	87	+74.902%
2026-04-28	40.9500	40.9500	40.9500	40.9500	-0.244%	1	87	+64.225%
2026-04-27	42.7500	42.7500	41.0500	41.0500	+7.743%	12	87	+63.825%
2026-04-24	38.1000	38.1000	38.1000	38.1000	+8.085%	1	76	+76.509%
2026-04-23	37.6200	37.6200	34.0000	35.2500	-25.789%	35	77	+90.780%
2026-04-21	47.5000	47.5000	47.5000	47.5000	+13.230%	2	64	+41.579%
2026-04-20	41.9500	41.9500	41.9500	41.9500	+4.875%	10	64	+60.310%
2026-04-17	40.5800	40.5800	40.0000	40.0000	-0.050%	31	74	+68.125%
2026-04-16	38.5000	40.0200	38.5000	40.0200	+7.436%	2	84	+68.041%
2026-04-15	36.4500	37.7000	35.8000	37.2500	+13.325%	34	86	+80.537%
2026-04-14	35.2000	35.2000	32.8700	32.8700	-3.805%	9	90	+104.594%
2026-04-13	33.7500	34.4700	33.7500	34.1700	+12.401%	11	89	+96.810%
2026-04-10	30.7500	30.7500	30.0000	30.4000	-5.999%	8	86	+121.217%
2026-04-09	34.1500	34.1500	31.0100	32.3400	-7.863%	29	82	+107.947%
2026-04-08	42.3000	42.3000	35.1000	35.1000	-13.547%	34	60	+91.595%
2026-04-07	40.7500	40.9000	40.6000	40.6000	+2.785%	3	33	+65.640%
2026-03-27	40.6500	40.6500	39.5000	39.5000	-8.118%	6	34	+70.253%
2026-03-26	43.0000	43.0000	42.9900	42.9900	+6.675%	3	31	+56.432%
2026-03-25	40.3000	40.3000	40.3000	40.3000	-5.288%	1	33	+66.873%
2026-03-24	43.1200	43.1200	42.5500	42.5500	-13.604%	3	34	+58.049%
2026-03-20	49.2500	49.2500	49.2500	49.2500	-12.054%	1	31	+36.548%
2026-03-12	56.0000	56.0000	56.0000	56.0000	+15.822%	1	32	+20.089%
2026-03-11	48.3500	48.3500	48.3500	48.3500	-8.860%	2	33	+39.090%
2026-03-10	49.0000	53.0500	49.0000	53.0500	-2.661%	2	35	+26.767%
2026-03-09	55.0000	55.0000	54.5000	54.5000	-5.217%	16	35	+23.394%
2026-03-06	57.5000	57.5000	57.5000	57.5000	-0.622%	1	49	+16.957%
2026-03-05	56.0000	57.8600	56.0000	57.8600	+12.744%	2	48	+16.229%
2026-03-04	51.3900	52.3500	51.3200	51.3200	-0.927%	13	48	+31.041%
2026-03-03	49.2500	51.8000	49.2500	51.8000	+1.569%	5	35	+29.826%
2026-02-26	51.0000	51.0000	51.0000	51.0000	+7.937%	1	38	+31.863%
2026-02-24	47.2500	47.2500	47.2500	47.2500	+13.855%	1	37	+42.328%
2026-02-23	40.1600	41.5000	39.5000	41.5000	-15.941%	21	36	+62.048%
2026-02-13	49.3700	49.3700	49.3700	49.3700	+14.150%	1	16	+36.216%
2026-02-12	45.2500	45.2500	43.2500	43.2500	-11.518%	2	16	+55.491%
2026-02-09	48.8800	48.8800	48.8800	48.8800	-2.279%	1	16	+37.582%
2026-02-06	50.0200	50.0200	50.0200	50.0200	+4.208%	5	15	+34.446%
2026-02-05	48.2500	48.2500	48.0000	48.0000	-8.918%	2	11	+40.104%
2026-02-04	52.6500	52.7000	52.6500	52.7000	+5.085%	2	10	+27.609%
2026-02-03	50.1500	50.1500	50.1500	50.1500	-20.774%	1	11	+34.098%
2026-01-30	63.3000	63.3000	63.3000	63.3000	-26.395%	4	10	+6.240%
2026-01-13	86.0000	86.0000	86.0000	86.0000	+7.232%	1	6	-21.802%
2025-11-20	80.2000	80.2000	80.2000	80.2000	-1.195%	2	5	-16.147%
2025-11-18	81.1700	81.1700	81.1700	81.1700	-11.435%	1	4	-17.149%
2025-11-14	91.8500	91.8500	91.6500	91.6500	-15.530%	2	4	-26.623%
2025-10-21	108.5000	108.5000	108.5000	108.5000	+9.034%	1	3	-38.018%
2025-10-20	99.5100	99.5100	99.5100	99.5100	+20.326%	1	3	-32.419%
2025-10-01	82.7000	82.7000	82.7000	82.7000	-23.319%	1	3	-18.682%
2025-04-23	107.7500	107.8500	107.7500	107.8500	+9.715%	2	2	-37.645%
2025-04-22	98.0000	98.3000	98.0000	98.3000	0.000%	2	1	-31.587%