Dark

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

EOD

Jun 29, 2026

25.27+13.318%(+2.97)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	26.5100	26.5100	25.2700	25.2700	+13.318%	7	385	0.000%
2026-06-25	21.5700	22.3000	21.5700	22.3000	-3.043%	4	378	+13.318%
2026-06-24	24.1500	24.1500	23.0000	23.0000	-1.625%	3	376	+9.870%
2026-06-23	23.3800	23.3800	23.3800	23.3800	+10.387%	1	375	+8.084%
2026-06-22	23.1100	23.1100	21.0000	21.1800	-7.913%	4	375	+19.311%
2026-06-18	22.7000	24.0000	22.2000	23.0000	-8.000%	11	365	+9.870%
2026-06-17	26.0000	27.0500	25.0000	25.0000	-10.458%	34	365	+1.080%
2026-06-16	29.0000	29.0000	27.5000	27.9200	-8.007%	6	365	-9.491%
2026-06-15	32.0000	32.2000	30.2500	30.3500	+1.167%	32	364	-16.738%
2026-06-12	28.7800	30.0000	28.7800	30.0000	+3.448%	2	348	-15.767%
2026-06-11	30.7000	30.7000	29.0000	29.0000	-15.771%	3	348	-12.862%
2026-06-10	34.4300	34.4300	34.4300	34.4300	-3.422%	2	348	-26.605%
2026-06-09	36.6000	36.6000	34.3200	35.6500	-13.049%	6	346	-29.116%
2026-06-08	40.0000	41.0000	40.0000	41.0000	-4.651%	14	344	-38.366%
2026-06-05	46.2000	46.2000	42.6000	43.0000	-3.371%	7	349	-41.233%
2026-06-04	48.0000	48.0000	44.5000	44.5000	-14.505%	2	348	-43.213%
2026-06-02	52.4500	52.4500	51.3000	52.0500	-15.476%	4	349	-51.451%
2026-06-01	54.2500	62.5200	54.2500	61.5800	+29.370%	5	346	-58.964%
2026-05-29	41.0000	48.0000	41.0000	47.6000	+32.222%	8	349	-46.912%
2026-05-28	37.1200	40.3400	36.0000	36.0000	-6.591%	10	349	-29.806%
2026-05-27	40.9500	40.9500	38.1500	38.5400	-3.068%	233	349	-34.432%
2026-05-26	38.7700	40.5000	38.7700	39.7600	-0.351%	7	133	-36.444%
2026-05-22	41.4500	41.4500	39.9000	39.9000	+6.400%	3	128	-36.667%
2026-05-21	36.5000	38.2000	36.5000	37.5000	-4.215%	4	128	-32.613%
2026-05-20	37.5500	39.8000	37.5500	39.1500	-9.689%	7	128	-35.453%
2026-05-19	43.9800	44.8000	43.3500	43.3500	+8.619%	3	127	-41.707%
2026-05-18	39.3800	41.1000	39.0000	39.9100	+9.044%	12	127	-36.683%
2026-05-15	33.9500	37.2000	33.9500	36.6000	+18.065%	9	127	-30.956%
2026-05-14	30.4300	31.0000	30.3000	31.0000	+1.307%	22	127	-18.484%
2026-05-13	30.3500	30.6300	30.3100	30.6000	-10.579%	11	95	-17.418%
2026-05-12	36.7500	36.7500	34.2200	34.2200	-8.134%	6	95	-26.154%
2026-05-11	37.5000	37.7000	37.2500	37.2500	-4.487%	3	95	-32.161%
2026-05-08	38.0000	39.0000	37.7000	39.0000	-11.484%	24	93	-35.205%
2026-05-07	43.8200	44.0600	43.8200	44.0600	+13.119%	8	90	-42.646%
2026-05-06	38.9500	38.9500	38.9500	38.9500	-11.477%	1	91	-35.122%
2026-05-05	42.6500	44.0000	42.6500	44.0000	+1.382%	3	90	-42.568%
2026-05-04	45.9700	45.9700	43.4000	43.4000	+3.333%	4	91	-41.774%
2026-05-01	42.0000	42.0000	42.0000	42.0000	+20.000%	5	92	-39.833%
2026-04-30	36.0000	36.0000	35.0000	35.0000	-8.973%	15	92	-27.800%
2026-04-29	38.4500	38.4500	38.4500	38.4500	-6.105%	1	87	-34.278%
2026-04-28	40.9500	40.9500	40.9500	40.9500	-0.244%	1	87	-38.291%
2026-04-27	42.7500	42.7500	41.0500	41.0500	+7.743%	12	87	-38.441%
2026-04-24	38.1000	38.1000	38.1000	38.1000	+8.085%	1	76	-33.675%
2026-04-23	37.6200	37.6200	34.0000	35.2500	-25.789%	35	77	-28.312%
2026-04-21	47.5000	47.5000	47.5000	47.5000	+13.230%	2	64	-46.800%
2026-04-20	41.9500	41.9500	41.9500	41.9500	+4.875%	10	64	-39.762%
2026-04-17	40.5800	40.5800	40.0000	40.0000	-0.050%	31	74	-36.825%
2026-04-16	38.5000	40.0200	38.5000	40.0200	+7.436%	2	84	-36.857%
2026-04-15	36.4500	37.7000	35.8000	37.2500	+13.325%	34	86	-32.161%
2026-04-14	35.2000	35.2000	32.8700	32.8700	-3.805%	9	90	-23.121%
2026-04-13	33.7500	34.4700	33.7500	34.1700	+12.401%	11	89	-26.046%
2026-04-10	30.7500	30.7500	30.0000	30.4000	-5.999%	8	86	-16.875%
2026-04-09	34.1500	34.1500	31.0100	32.3400	-7.863%	29	82	-21.861%
2026-04-08	42.3000	42.3000	35.1000	35.1000	-13.547%	34	60	-28.006%
2026-04-07	40.7500	40.9000	40.6000	40.6000	+2.785%	3	33	-37.759%
2026-03-27	40.6500	40.6500	39.5000	39.5000	-8.118%	6	34	-36.025%
2026-03-26	43.0000	43.0000	42.9900	42.9900	+6.675%	3	31	-41.219%
2026-03-25	40.3000	40.3000	40.3000	40.3000	-5.288%	1	33	-37.295%
2026-03-24	43.1200	43.1200	42.5500	42.5500	-13.604%	3	34	-40.611%
2026-03-20	49.2500	49.2500	49.2500	49.2500	-12.054%	1	31	-48.690%
2026-03-12	56.0000	56.0000	56.0000	56.0000	+15.822%	1	32	-54.875%
2026-03-11	48.3500	48.3500	48.3500	48.3500	-8.860%	2	33	-47.735%
2026-03-10	49.0000	53.0500	49.0000	53.0500	-2.661%	2	35	-52.366%
2026-03-09	55.0000	55.0000	54.5000	54.5000	-5.217%	16	35	-53.633%
2026-03-06	57.5000	57.5000	57.5000	57.5000	-0.622%	1	49	-56.052%
2026-03-05	56.0000	57.8600	56.0000	57.8600	+12.744%	2	48	-56.326%
2026-03-04	51.3900	52.3500	51.3200	51.3200	-0.927%	13	48	-50.760%
2026-03-03	49.2500	51.8000	49.2500	51.8000	+1.569%	5	35	-51.216%
2026-02-26	51.0000	51.0000	51.0000	51.0000	+7.937%	1	38	-50.451%
2026-02-24	47.2500	47.2500	47.2500	47.2500	+13.855%	1	37	-46.519%
2026-02-23	40.1600	41.5000	39.5000	41.5000	-15.941%	21	36	-39.108%
2026-02-13	49.3700	49.3700	49.3700	49.3700	+14.150%	1	16	-48.815%
2026-02-12	45.2500	45.2500	43.2500	43.2500	-11.518%	2	16	-41.572%
2026-02-09	48.8800	48.8800	48.8800	48.8800	-2.279%	1	16	-48.302%
2026-02-06	50.0200	50.0200	50.0200	50.0200	+4.208%	5	15	-49.480%
2026-02-05	48.2500	48.2500	48.0000	48.0000	-8.918%	2	11	-47.354%
2026-02-04	52.6500	52.7000	52.6500	52.7000	+5.085%	2	10	-52.049%
2026-02-03	50.1500	50.1500	50.1500	50.1500	-20.774%	1	11	-49.611%
2026-01-30	63.3000	63.3000	63.3000	63.3000	-26.395%	4	10	-60.079%
2026-01-13	86.0000	86.0000	86.0000	86.0000	+7.232%	1	6	-70.616%
2025-11-20	80.2000	80.2000	80.2000	80.2000	-1.195%	2	5	-68.491%
2025-11-18	81.1700	81.1700	81.1700	81.1700	-11.435%	1	4	-68.868%
2025-11-14	91.8500	91.8500	91.6500	91.6500	-15.530%	2	4	-72.428%
2025-10-21	108.5000	108.5000	108.5000	108.5000	+9.034%	1	3	-76.710%
2025-10-20	99.5100	99.5100	99.5100	99.5100	+20.326%	1	3	-74.606%
2025-10-01	82.7000	82.7000	82.7000	82.7000	-23.319%	1	3	-69.444%
2025-04-23	107.7500	107.8500	107.7500	107.8500	+9.715%	2	2	-76.569%
2025-04-22	98.0000	98.3000	98.0000	98.3000	0.000%	2	1	-74.293%