Dark

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

EOD

Aug 13, 2026

49.90+14.818%(+6.44)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	45.2500	50.3000	45.2500	49.9000	+14.818%	12	1,687	0.000%
2026-08-12	43.4600	43.4600	43.4600	43.4600	-7.236%	1	1,695	+14.818%
2026-08-11	46.8500	46.8500	46.8500	46.8500	-1.139%	2	1,696	+6.510%
2026-08-10	46.2000	47.3900	46.2000	47.3900	+8.320%	7	1,698	+5.296%
2026-08-07	43.7700	46.0000	43.6200	43.7500	+9.512%	13	1,703	+14.057%
2026-08-06	39.7000	40.2500	39.1500	39.9500	-10.726%	7	1,709	+24.906%
2026-08-05	46.1500	46.1500	44.7500	44.7500	+3.206%	5	1,703	+11.508%
2026-08-04	42.7500	43.4000	42.7000	43.3600	-0.092%	10	1,702	+15.083%
2026-08-03	43.0000	45.2500	43.0000	43.4000	+11.282%	14	1,696	+14.977%
2026-07-31	36.9000	39.0700	36.9000	39.0000	+6.036%	13	1,706	+27.949%
2026-07-30	35.5000	36.7800	35.5000	36.7800	-13.561%	3	1,716	+35.672%
2026-07-29	39.4000	42.5500	39.4000	42.5500	+7.995%	3	1,713	+17.274%
2026-07-28	36.0000	39.4000	36.0000	39.4000	+15.644%	18	1,715	+26.650%
2026-07-27	31.5200	34.9500	31.5200	34.0700	+25.488%	28	1,705	+46.463%
2026-07-24	26.3000	27.2500	26.2500	27.1500	+18.043%	1,287	1,518	+83.794%
2026-07-23	25.0000	25.0000	23.0000	23.0000	-15.379%	15	428	+116.957%
2026-07-22	29.0000	29.0000	27.1000	27.1800	-14.340%	9	415	+83.591%
2026-07-21	31.7300	31.7300	31.7300	31.7300	-5.284%	15	415	+57.264%
2026-07-20	33.5000	33.5000	33.5000	33.5000	+4.361%	1	415	+48.955%
2026-07-17	33.1100	33.1100	32.1000	32.1000	0.000%	8	416	+55.452%
2026-07-16	31.8000	33.5000	31.8000	32.1000	+9.370%	28	409	+55.452%
2026-07-15	32.2000	32.2000	29.3500	29.3500	-3.167%	21	413	+70.017%
2026-07-14	27.5000	31.1800	27.5000	30.3100	-5.870%	6	394	+64.632%
2026-07-13	30.1000	32.5000	30.1000	32.2000	+17.091%	9	392	+54.969%
2026-07-10	27.5000	27.5000	27.5000	27.5000	+7.843%	2	391	+81.455%
2026-07-09	25.5000	25.5000	25.5000	25.5000	-11.978%	2	392	+95.686%
2026-07-08	28.5200	28.9700	28.5200	28.9700	-9.835%	2	390	+72.247%
2026-07-07	32.3000	32.7900	31.9400	32.1300	+7.100%	10	390	+55.307%
2026-07-06	28.8000	30.0000	28.8000	30.0000	+3.448%	2	381	+66.333%
2026-07-02	29.2500	29.2500	29.0000	29.0000	+3.571%	3	384	+72.069%
2026-07-01	28.4700	28.4700	28.0000	28.0000	+15.702%	2	384	+78.214%
2026-06-30	23.0000	24.2000	23.0000	24.2000	-4.234%	2	385	+106.198%
2026-06-29	26.5100	26.5100	25.2700	25.2700	+13.318%	7	385	+97.467%
2026-06-25	21.5700	22.3000	21.5700	22.3000	-3.043%	4	378	+123.767%
2026-06-24	24.1500	24.1500	23.0000	23.0000	-1.625%	3	376	+116.957%
2026-06-23	23.3800	23.3800	23.3800	23.3800	+10.387%	1	375	+113.430%
2026-06-22	23.1100	23.1100	21.0000	21.1800	-7.913%	4	375	+135.600%
2026-06-18	22.7000	24.0000	22.2000	23.0000	-8.000%	11	365	+116.957%
2026-06-17	26.0000	27.0500	25.0000	25.0000	-10.458%	34	365	+99.600%
2026-06-16	29.0000	29.0000	27.5000	27.9200	-8.007%	6	365	+78.725%
2026-06-15	32.0000	32.2000	30.2500	30.3500	+1.167%	32	364	+64.415%
2026-06-12	28.7800	30.0000	28.7800	30.0000	+3.448%	2	348	+66.333%
2026-06-11	30.7000	30.7000	29.0000	29.0000	-15.771%	3	348	+72.069%
2026-06-10	34.4300	34.4300	34.4300	34.4300	-3.422%	2	348	+44.932%
2026-06-09	36.6000	36.6000	34.3200	35.6500	-13.049%	6	346	+39.972%
2026-06-08	40.0000	41.0000	40.0000	41.0000	-4.651%	14	344	+21.707%
2026-06-05	46.2000	46.2000	42.6000	43.0000	-3.371%	7	349	+16.047%
2026-06-04	48.0000	48.0000	44.5000	44.5000	-14.505%	2	348	+12.135%
2026-06-02	52.4500	52.4500	51.3000	52.0500	-15.476%	4	349	-4.131%
2026-06-01	54.2500	62.5200	54.2500	61.5800	+29.370%	5	346	-18.967%
2026-05-29	41.0000	48.0000	41.0000	47.6000	+32.222%	8	349	+4.832%
2026-05-28	37.1200	40.3400	36.0000	36.0000	-6.591%	10	349	+38.611%
2026-05-27	40.9500	40.9500	38.1500	38.5400	-3.068%	233	349	+29.476%
2026-05-26	38.7700	40.5000	38.7700	39.7600	-0.351%	7	133	+25.503%
2026-05-22	41.4500	41.4500	39.9000	39.9000	+6.400%	3	128	+25.063%
2026-05-21	36.5000	38.2000	36.5000	37.5000	-4.215%	4	128	+33.067%
2026-05-20	37.5500	39.8000	37.5500	39.1500	-9.689%	7	128	+27.458%
2026-05-19	43.9800	44.8000	43.3500	43.3500	+8.619%	3	127	+15.110%
2026-05-18	39.3800	41.1000	39.0000	39.9100	+9.044%	12	127	+25.031%
2026-05-15	33.9500	37.2000	33.9500	36.6000	+18.065%	9	127	+36.339%
2026-05-14	30.4300	31.0000	30.3000	31.0000	+1.307%	22	127	+60.968%
2026-05-13	30.3500	30.6300	30.3100	30.6000	-10.579%	11	95	+63.072%
2026-05-12	36.7500	36.7500	34.2200	34.2200	-8.134%	6	95	+45.821%
2026-05-11	37.5000	37.7000	37.2500	37.2500	-4.487%	3	95	+33.960%
2026-05-08	38.0000	39.0000	37.7000	39.0000	-11.484%	24	93	+27.949%
2026-05-07	43.8200	44.0600	43.8200	44.0600	+13.119%	8	90	+13.255%
2026-05-06	38.9500	38.9500	38.9500	38.9500	-11.477%	1	91	+28.113%
2026-05-05	42.6500	44.0000	42.6500	44.0000	+1.382%	3	90	+13.409%
2026-05-04	45.9700	45.9700	43.4000	43.4000	+3.333%	4	91	+14.977%
2026-05-01	42.0000	42.0000	42.0000	42.0000	+20.000%	5	92	+18.810%
2026-04-30	36.0000	36.0000	35.0000	35.0000	-8.973%	15	92	+42.571%
2026-04-29	38.4500	38.4500	38.4500	38.4500	-6.105%	1	87	+29.779%
2026-04-28	40.9500	40.9500	40.9500	40.9500	-0.244%	1	87	+21.856%
2026-04-27	42.7500	42.7500	41.0500	41.0500	+7.743%	12	87	+21.559%
2026-04-24	38.1000	38.1000	38.1000	38.1000	+8.085%	1	76	+30.971%
2026-04-23	37.6200	37.6200	34.0000	35.2500	-25.789%	35	77	+41.560%
2026-04-21	47.5000	47.5000	47.5000	47.5000	+13.230%	2	64	+5.053%
2026-04-20	41.9500	41.9500	41.9500	41.9500	+4.875%	10	64	+18.951%
2026-04-17	40.5800	40.5800	40.0000	40.0000	-0.050%	31	74	+24.750%
2026-04-16	38.5000	40.0200	38.5000	40.0200	+7.436%	2	84	+24.688%
2026-04-15	36.4500	37.7000	35.8000	37.2500	+13.325%	34	86	+33.960%
2026-04-14	35.2000	35.2000	32.8700	32.8700	-3.805%	9	90	+51.810%
2026-04-13	33.7500	34.4700	33.7500	34.1700	+12.401%	11	89	+46.035%
2026-04-10	30.7500	30.7500	30.0000	30.4000	-5.999%	8	86	+64.145%
2026-04-09	34.1500	34.1500	31.0100	32.3400	-7.863%	29	82	+54.298%
2026-04-08	42.3000	42.3000	35.1000	35.1000	-13.547%	34	60	+42.165%
2026-04-07	40.7500	40.9000	40.6000	40.6000	+2.785%	3	33	+22.906%
2026-03-27	40.6500	40.6500	39.5000	39.5000	-8.118%	6	34	+26.329%
2026-03-26	43.0000	43.0000	42.9900	42.9900	+6.675%	3	31	+16.074%
2026-03-25	40.3000	40.3000	40.3000	40.3000	-5.288%	1	33	+23.821%
2026-03-24	43.1200	43.1200	42.5500	42.5500	-13.604%	3	34	+17.274%
2026-03-20	49.2500	49.2500	49.2500	49.2500	-12.054%	1	31	+1.320%
2026-03-12	56.0000	56.0000	56.0000	56.0000	+15.822%	1	32	-10.893%
2026-03-11	48.3500	48.3500	48.3500	48.3500	-8.860%	2	33	+3.206%
2026-03-10	49.0000	53.0500	49.0000	53.0500	-2.661%	2	35	-5.938%
2026-03-09	55.0000	55.0000	54.5000	54.5000	-5.217%	16	35	-8.440%
2026-03-06	57.5000	57.5000	57.5000	57.5000	-0.622%	1	49	-13.217%
2026-03-05	56.0000	57.8600	56.0000	57.8600	+12.744%	2	48	-13.757%
2026-03-04	51.3900	52.3500	51.3200	51.3200	-0.927%	13	48	-2.767%
2026-03-03	49.2500	51.8000	49.2500	51.8000	+1.569%	5	35	-3.668%
2026-02-26	51.0000	51.0000	51.0000	51.0000	+7.937%	1	38	-2.157%
2026-02-24	47.2500	47.2500	47.2500	47.2500	+13.855%	1	37	+5.608%
2026-02-23	40.1600	41.5000	39.5000	41.5000	-15.941%	21	36	+20.241%
2026-02-13	49.3700	49.3700	49.3700	49.3700	+14.150%	1	16	+1.074%
2026-02-12	45.2500	45.2500	43.2500	43.2500	-11.518%	2	16	+15.376%
2026-02-09	48.8800	48.8800	48.8800	48.8800	-2.279%	1	16	+2.087%
2026-02-06	50.0200	50.0200	50.0200	50.0200	+4.208%	5	15	-0.240%
2026-02-05	48.2500	48.2500	48.0000	48.0000	-8.918%	2	11	+3.958%
2026-02-04	52.6500	52.7000	52.6500	52.7000	+5.085%	2	10	-5.313%
2026-02-03	50.1500	50.1500	50.1500	50.1500	-20.774%	1	11	-0.499%
2026-01-30	63.3000	63.3000	63.3000	63.3000	-26.395%	4	10	-21.169%
2026-01-13	86.0000	86.0000	86.0000	86.0000	+7.232%	1	6	-41.977%
2025-11-20	80.2000	80.2000	80.2000	80.2000	-1.195%	2	5	-37.781%
2025-11-18	81.1700	81.1700	81.1700	81.1700	-11.435%	1	4	-38.524%
2025-11-14	91.8500	91.8500	91.6500	91.6500	-15.530%	2	4	-45.554%
2025-10-21	108.5000	108.5000	108.5000	108.5000	+9.034%	1	3	-54.009%
2025-10-20	99.5100	99.5100	99.5100	99.5100	+20.326%	1	3	-49.854%
2025-10-01	82.7000	82.7000	82.7000	82.7000	-23.319%	1	3	-39.661%
2025-04-23	107.7500	107.8500	107.7500	107.8500	+9.715%	2	2	-53.732%
2025-04-22	98.0000	98.3000	98.0000	98.3000	0.000%	2	1	-49.237%