Dark

CRM20270617C180
CRM Jun 17 2027 180.00 Call (CRM270617C00180000)
option OPRA

EOD

Jun 26, 2026

23.80+17.068%(+3.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	22.0000	23.8000	22.0000	23.8000	+17.068%	3	504	0.000%
2026-06-25	20.0000	20.5000	19.6000	20.3300	-8.423%	11	503	+17.068%
2026-06-24	22.0600	22.2000	22.0600	22.2000	-4.310%	2	503	+7.207%
2026-06-23	21.2500	23.2000	21.2500	23.2000	+15.711%	2	502	+2.586%
2026-06-22	21.0500	21.0500	19.5100	20.0500	-9.276%	11	503	+18.703%
2026-06-18	22.2000	22.2000	21.0000	22.1000	-5.069%	12	482	+7.692%
2026-06-17	25.0100	25.0100	23.2800	23.2800	-10.462%	81	482	+2.234%
2026-06-16	28.0000	28.7200	25.6800	26.0000	-8.095%	9	482	-8.462%
2026-06-15	30.0000	30.0800	28.2900	28.2900	-0.212%	9	479	-15.871%
2026-06-12	27.0000	28.3500	27.0000	28.3500	+1.613%	8	475	-16.049%
2026-06-11	27.9000	27.9000	27.9000	27.9000	-11.709%	2	473	-14.695%
2026-06-10	33.0000	33.0000	31.6000	31.6000	-4.877%	5	473	-24.684%
2026-06-09	36.6500	37.5200	31.9500	33.2200	-12.579%	44	470	-28.356%
2026-06-08	38.4500	39.0000	38.0000	38.0000	-6.404%	20	435	-37.368%
2026-06-05	42.0500	42.4100	40.6000	40.6000	-5.074%	8	449	-41.379%
2026-06-04	47.6500	47.6500	42.7700	42.7700	-4.638%	5	453	-44.354%
2026-06-03	43.4000	45.0000	43.1000	44.8500	-8.674%	9	458	-46.934%
2026-06-02	53.8200	53.8200	48.3700	49.1100	-15.908%	4	457	-51.537%
2026-06-01	50.7500	59.2000	50.7500	58.4000	+27.650%	42	455	-59.247%
2026-05-29	37.9500	45.7500	37.9500	45.7500	+32.035%	67	455	-47.978%
2026-05-28	35.9500	38.5000	34.1300	34.6500	-3.266%	34	457	-31.313%
2026-05-27	38.5600	39.5000	35.8200	35.8200	-4.936%	251	435	-33.557%
2026-05-26	37.3400	39.2000	36.9900	37.6800	-0.317%	220	412	-36.837%
2026-05-22	39.7700	39.7700	37.0200	37.8000	+6.629%	57	390	-37.037%
2026-05-21	35.2500	35.4500	35.2500	35.4500	-1.528%	12	401	-32.863%
2026-05-20	35.5000	36.0000	35.5000	36.0000	-6.977%	6	401	-33.889%
2026-05-19	41.0000	41.0000	38.4400	38.7000	+3.063%	9	400	-38.501%
2026-05-18	36.1500	39.0000	36.1500	37.5500	+8.652%	15	400	-36.618%
2026-05-15	32.0500	34.6200	32.0500	34.5600	+12.208%	7	400	-31.134%
2026-05-14	30.3000	30.8000	28.8500	30.8000	+8.374%	3	403	-22.727%
2026-05-13	29.6100	29.6100	28.0000	28.4200	-10.063%	20	399	-16.256%
2026-05-12	33.5500	33.6300	31.6000	31.6000	-10.151%	7	399	-24.684%
2026-05-11	36.4400	36.4400	34.9600	35.1700	-6.637%	21	399	-32.329%
2026-05-08	36.0000	37.7600	34.6800	37.6700	-9.578%	27	383	-36.820%
2026-05-07	40.0000	41.6600	40.0000	41.6600	+14.388%	3	368	-42.871%
2026-05-06	37.7600	38.6000	36.4200	36.4200	-9.851%	6	371	-34.651%
2026-05-05	38.4500	40.4000	38.4500	40.4000	+2.668%	12	369	-41.089%
2026-05-01	38.8800	39.3500	38.8800	39.3500	+10.503%	3	358	-39.517%
2026-04-30	33.8800	35.6100	33.8800	35.6100	-3.339%	3	358	-33.165%
2026-04-29	36.3000	36.8400	36.3000	36.8400	-4.461%	2	359	-35.396%
2026-04-28	38.5600	38.5600	38.5600	38.5600	-1.683%	1	359	-38.278%
2026-04-27	40.0000	40.0000	39.2200	39.2200	+16.553%	8	360	-39.317%
2026-04-24	35.0000	35.0000	33.6500	33.6500	+5.984%	8	353	-29.272%
2026-04-23	35.2200	35.2200	31.7500	31.7500	-25.294%	7	351	-25.039%
2026-04-22	42.5000	42.5000	42.5000	42.5000	-2.074%	1	347	-44.000%
2026-04-21	45.0000	45.0000	43.4000	43.4000	+8.500%	2	347	-45.161%
2026-04-20	40.0000	40.0000	40.0000	40.0000	+7.095%	1	347	-40.500%
2026-04-17	40.3000	40.3000	37.3000	37.3500	+0.647%	8	347	-36.278%
2026-04-16	38.3400	38.3400	35.7500	37.1100	+6.638%	23	348	-35.866%
2026-04-15	34.9400	34.9400	34.8000	34.8000	+8.750%	6	357	-31.609%
2026-04-14	32.6000	32.6000	32.0000	32.0000	-0.156%	4	353	-25.625%
2026-04-13	31.8000	32.1500	31.8000	32.0500	+14.669%	43	352	-25.741%
2026-04-10	28.5300	28.5300	27.7500	27.9500	-6.678%	120	315	-14.848%
2026-04-09	30.9500	30.9500	29.0000	29.9500	-14.429%	28	211	-20.534%
2026-04-08	37.3000	37.6000	35.0000	35.0000	-11.392%	4	191	-32.000%
2026-04-06	38.8500	40.0500	38.8500	39.5000	-2.925%	7	189	-39.747%
2026-04-01	39.0000	41.1000	39.0000	40.6900	-2.888%	11	187	-41.509%
2026-03-31	41.9000	41.9000	41.9000	41.9000	+3.151%	2	182	-43.198%
2026-03-30	40.6200	40.6200	40.6200	40.6200	+12.055%	1	182	-41.408%
2026-03-27	36.2500	36.2500	36.2500	36.2500	-3.462%	1	181	-34.345%
2026-03-25	39.7000	39.7000	37.5500	37.5500	-19.662%	7	182	-36.618%
2026-03-23	47.1800	47.2000	46.7400	46.7400	-3.089%	5	181	-49.080%
2026-03-17	48.2300	48.2300	48.2300	48.2300	-0.965%	1	183	-50.653%
2026-03-16	48.7000	48.7000	48.7000	48.7000	-2.405%	1	183	-51.129%
2026-03-12	50.0000	50.0300	49.9000	49.9000	+9.550%	3	182	-52.305%
2026-03-11	46.0300	46.0300	45.5500	45.5500	-5.830%	2	183	-47.750%
2026-03-10	46.5000	48.3700	46.5000	48.3700	-2.969%	2	183	-50.796%
2026-03-09	50.7000	53.5000	49.8500	49.8500	-5.048%	3	182	-52.257%
2026-03-06	50.8300	52.5000	50.8300	52.5000	-3.315%	5	183	-54.667%
2026-03-05	54.3000	54.3000	54.3000	54.3000	+9.146%	1	178	-56.169%
2026-03-04	48.5000	49.7500	48.5000	49.7500	+5.851%	5	178	-52.161%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-10.065%	2	177	-49.362%
2026-02-26	48.9800	52.2600	48.9800	52.2600	+7.908%	40	175	-54.458%
2026-02-25	46.9700	48.4300	46.3800	48.4300	+5.283%	40	152	-50.857%
2026-02-24	44.8800	46.0000	43.5000	46.0000	+15.288%	4	152	-48.261%
2026-02-23	37.6900	39.9000	37.0000	39.9000	-7.852%	7	152	-40.351%
2026-02-19	43.3100	43.4000	43.2500	43.3000	-2.213%	101	149	-45.035%
2026-02-18	44.1800	44.2800	44.1800	44.2800	+5.756%	2	48	-46.251%
2026-02-17	42.4700	42.4700	41.8700	41.8700	-8.899%	4	49	-43.157%
2026-02-13	47.5000	47.5000	45.9600	45.9600	+12.427%	5	54	-48.216%
2026-02-12	44.0000	44.0000	40.0000	40.8800	+0.516%	7	54	-41.781%
2026-02-11	45.5000	45.5000	40.6700	40.6700	-14.845%	10	48	-41.480%
2026-02-10	46.4000	50.0000	46.4000	47.7600	-0.789%	12	45	-50.168%
2026-02-09	48.1400	48.1400	48.1400	48.1400	+5.802%	1	37	-50.561%
2026-02-06	45.5000	45.5000	45.5000	45.5000	-9.272%	1	36	-47.692%
2026-02-04	45.0000	50.1500	45.0000	50.1500	-1.667%	8	35	-52.542%
2026-02-03	51.0000	51.0000	51.0000	51.0000	-16.639%	1	31	-53.333%
2026-02-02	61.1800	61.1800	61.1800	61.1800	-0.520%	2	30	-61.098%
2026-01-30	61.5000	61.5000	61.5000	61.5000	-14.345%	1	30	-61.301%
2026-01-27	71.5000	71.8000	71.5000	71.8000	+2.134%	4	30	-66.852%
2026-01-20	70.3000	70.3000	70.3000	70.3000	-2.361%	1	29	-66.145%
2026-01-16	72.0000	72.0000	72.0000	72.0000	-10.000%	1	27	-66.944%
2026-01-14	80.0000	80.0000	80.0000	80.0000	-13.476%	1	27	-70.250%
2026-01-02	93.3500	93.8000	92.4600	92.4600	-7.420%	3	26	-74.259%
2025-12-23	99.8700	99.8700	99.8700	99.8700	+0.574%	1	29	-76.169%
2025-12-18	99.3000	99.3000	99.3000	99.3000	+6.774%	1	30	-76.032%
2025-12-16	93.0000	93.0000	93.0000	93.0000	+2.198%	1	29	-74.409%
2025-12-15	91.0000	91.0000	91.0000	91.0000	-12.651%	1	29	-73.846%
2025-12-11	103.8200	104.7500	103.8200	104.1800	+1.146%	4	29	-77.155%
2025-12-05	103.0000	103.0000	103.0000	103.0000	+27.082%	1	25	-76.893%
2025-12-02	81.0500	81.0500	81.0500	81.0500	+9.527%	1	24	-70.635%
2025-11-26	74.0000	74.0000	74.0000	74.0000	-16.195%	1	22	-67.838%
2025-11-14	88.4000	88.4000	88.3000	88.3000	-14.272%	6	22	-73.046%
2025-10-31	99.2800	103.0000	99.2800	103.0000	+4.462%	5	19	-76.893%
2025-10-23	98.6000	98.6000	98.6000	98.6000	+10.849%	1	23	-75.862%
2025-10-17	88.9500	88.9500	88.9500	88.9500	-8.252%	1	24	-73.243%
2025-10-16	96.4500	96.9500	96.4500	96.9500	+7.662%	2	23	-75.451%
2025-10-13	90.0500	90.0500	90.0500	90.0500	+3.506%	1	22	-73.570%
2025-10-10	87.0000	87.0000	87.0000	87.0000	+3.819%	1	22	-72.644%
2025-10-07	83.8000	83.8000	83.8000	83.8000	+1.576%	1	22	-71.599%
2025-09-30	81.4000	82.5000	81.4000	82.5000	-1.257%	2	22	-71.152%
2025-09-16	83.1000	84.0000	83.1000	83.5500	-14.176%	3	23	-71.514%
2025-08-29	97.3400	97.3500	97.3400	97.3500	+8.771%	3	21	-75.552%
2025-08-19	89.5000	89.5000	89.5000	89.5000	-9.960%	1	21	-73.408%
2025-08-01	99.3500	99.4000	99.3500	99.4000	-8.556%	4	20	-76.056%
2025-07-30	107.5000	108.7000	107.5000	108.7000	+6.569%	4	16	-78.105%
2025-07-17	102.0000	102.0000	102.0000	102.0000	-1.687%	1	14	-76.667%
2025-07-14	103.7500	103.9000	103.7500	103.7500	+9.846%	6	13	-77.060%
2025-04-22	94.7500	95.1000	94.4500	94.4500	0.000%	22	11	-74.801%