Dark

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

EOD

Aug 13, 2026

45.63+0.066%(+0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.5200	47.5000	40.5200	45.6300	+0.066%	7	504	0.000%
2026-08-11	45.6000	45.6000	45.6000	45.6000	+5.069%	3	503	+0.066%
2026-08-10	43.0000	43.7500	43.0000	43.4000	+17.488%	4	503	+5.138%
2026-08-06	36.9400	36.9400	36.9400	36.9400	-12.257%	1	501	+23.525%
2026-08-05	43.4500	43.4500	42.1000	42.1000	+2.683%	15	502	+8.385%
2026-08-04	38.5000	41.0000	38.5000	41.0000	+5.263%	6	501	+11.293%
2026-08-03	42.3400	42.6800	38.9500	38.9500	+7.005%	3	500	+17.150%
2026-07-31	34.7800	36.6500	34.7800	36.4000	+6.277%	7	500	+25.357%
2026-07-30	33.3000	34.8000	32.7300	34.2500	-15.432%	11	498	+33.226%
2026-07-29	37.5000	40.7500	37.5000	40.5000	+9.017%	11	497	+12.667%
2026-07-28	35.0000	37.6000	34.3500	37.1500	+19.071%	44	505	+22.826%
2026-07-27	30.2600	32.7500	30.2600	31.2000	+23.810%	23	509	+46.250%
2026-07-24	25.4500	25.4500	25.2000	25.2000	+17.647%	20	512	+81.071%
2026-07-23	21.4600	21.4600	21.0500	21.4200	-19.383%	4	492	+113.025%
2026-07-22	26.5700	26.5700	26.5700	26.5700	-5.780%	1	493	+71.735%
2026-07-20	28.2000	28.2000	28.2000	28.2000	-5.369%	1	492	+61.809%
2026-07-17	31.3500	31.3500	29.8000	29.8000	+1.533%	4	492	+53.121%
2026-07-16	28.3300	31.2900	28.3300	29.3500	+7.000%	8	494	+55.468%
2026-07-15	27.4300	27.4300	27.4300	27.4300	+5.500%	2	491	+66.351%
2026-07-14	26.0000	26.0000	26.0000	26.0000	-11.655%	1	490	+75.500%
2026-07-13	27.2000	30.3000	27.2000	29.4300	+17.720%	31	489	+55.046%
2026-07-10	25.9500	25.9500	25.0000	25.0000	-7.919%	4	493	+82.520%
2026-07-08	26.4800	27.1500	26.4800	27.1500	-11.851%	4	489	+68.066%
2026-07-07	29.0100	30.8000	29.0100	30.8000	+12.000%	35	486	+48.149%
2026-07-06	26.2000	27.6500	26.2000	27.5000	+1.852%	6	502	+65.927%
2026-07-02	26.8000	27.2300	26.8000	27.0000	+1.124%	3	507	+69.000%
2026-07-01	26.5000	27.0000	26.5000	26.7000	+19.196%	3	507	+70.899%
2026-06-30	22.0000	22.4000	22.0000	22.4000	-5.882%	4	506	+103.705%
2026-06-26	22.0000	23.8000	22.0000	23.8000	+17.068%	3	504	+91.723%
2026-06-25	20.0000	20.5000	19.6000	20.3300	-8.423%	11	503	+124.447%
2026-06-24	22.0600	22.2000	22.0600	22.2000	-4.310%	2	503	+105.541%
2026-06-23	21.2500	23.2000	21.2500	23.2000	+15.711%	2	502	+96.681%
2026-06-22	21.0500	21.0500	19.5100	20.0500	-9.276%	11	503	+127.581%
2026-06-18	22.2000	22.2000	21.0000	22.1000	-5.069%	12	482	+106.471%
2026-06-17	25.0100	25.0100	23.2800	23.2800	-10.462%	81	482	+96.005%
2026-06-16	28.0000	28.7200	25.6800	26.0000	-8.095%	9	482	+75.500%
2026-06-15	30.0000	30.0800	28.2900	28.2900	-0.212%	9	479	+61.294%
2026-06-12	27.0000	28.3500	27.0000	28.3500	+1.613%	8	475	+60.952%
2026-06-11	27.9000	27.9000	27.9000	27.9000	-11.709%	2	473	+63.548%
2026-06-10	33.0000	33.0000	31.6000	31.6000	-4.877%	5	473	+44.399%
2026-06-09	36.6500	37.5200	31.9500	33.2200	-12.579%	44	470	+37.357%
2026-06-08	38.4500	39.0000	38.0000	38.0000	-6.404%	20	435	+20.079%
2026-06-05	42.0500	42.4100	40.6000	40.6000	-5.074%	8	449	+12.389%
2026-06-04	47.6500	47.6500	42.7700	42.7700	-4.638%	5	453	+6.687%
2026-06-03	43.4000	45.0000	43.1000	44.8500	-8.674%	9	458	+1.739%
2026-06-02	53.8200	53.8200	48.3700	49.1100	-15.908%	4	457	-7.086%
2026-06-01	50.7500	59.2000	50.7500	58.4000	+27.650%	42	455	-21.866%
2026-05-29	37.9500	45.7500	37.9500	45.7500	+32.035%	67	455	-0.262%
2026-05-28	35.9500	38.5000	34.1300	34.6500	-3.266%	34	457	+31.688%
2026-05-27	38.5600	39.5000	35.8200	35.8200	-4.936%	251	435	+27.387%
2026-05-26	37.3400	39.2000	36.9900	37.6800	-0.317%	220	412	+21.099%
2026-05-22	39.7700	39.7700	37.0200	37.8000	+6.629%	57	390	+20.714%
2026-05-21	35.2500	35.4500	35.2500	35.4500	-1.528%	12	401	+28.717%
2026-05-20	35.5000	36.0000	35.5000	36.0000	-6.977%	6	401	+26.750%
2026-05-19	41.0000	41.0000	38.4400	38.7000	+3.063%	9	400	+17.907%
2026-05-18	36.1500	39.0000	36.1500	37.5500	+8.652%	15	400	+21.518%
2026-05-15	32.0500	34.6200	32.0500	34.5600	+12.208%	7	400	+32.031%
2026-05-14	30.3000	30.8000	28.8500	30.8000	+8.374%	3	403	+48.149%
2026-05-13	29.6100	29.6100	28.0000	28.4200	-10.063%	20	399	+60.556%
2026-05-12	33.5500	33.6300	31.6000	31.6000	-10.151%	7	399	+44.399%
2026-05-11	36.4400	36.4400	34.9600	35.1700	-6.637%	21	399	+29.741%
2026-05-08	36.0000	37.7600	34.6800	37.6700	-9.578%	27	383	+21.131%
2026-05-07	40.0000	41.6600	40.0000	41.6600	+14.388%	3	368	+9.530%
2026-05-06	37.7600	38.6000	36.4200	36.4200	-9.851%	6	371	+25.288%
2026-05-05	38.4500	40.4000	38.4500	40.4000	+2.668%	12	369	+12.946%
2026-05-01	38.8800	39.3500	38.8800	39.3500	+10.503%	3	358	+15.959%
2026-04-30	33.8800	35.6100	33.8800	35.6100	-3.339%	3	358	+28.138%
2026-04-29	36.3000	36.8400	36.3000	36.8400	-4.461%	2	359	+23.860%
2026-04-28	38.5600	38.5600	38.5600	38.5600	-1.683%	1	359	+18.335%
2026-04-27	40.0000	40.0000	39.2200	39.2200	+16.553%	8	360	+16.344%
2026-04-24	35.0000	35.0000	33.6500	33.6500	+5.984%	8	353	+35.602%
2026-04-23	35.2200	35.2200	31.7500	31.7500	-25.294%	7	351	+43.717%
2026-04-22	42.5000	42.5000	42.5000	42.5000	-2.074%	1	347	+7.365%
2026-04-21	45.0000	45.0000	43.4000	43.4000	+8.500%	2	347	+5.138%
2026-04-20	40.0000	40.0000	40.0000	40.0000	+7.095%	1	347	+14.075%
2026-04-17	40.3000	40.3000	37.3000	37.3500	+0.647%	8	347	+22.169%
2026-04-16	38.3400	38.3400	35.7500	37.1100	+6.638%	23	348	+22.959%
2026-04-15	34.9400	34.9400	34.8000	34.8000	+8.750%	6	357	+31.121%
2026-04-14	32.6000	32.6000	32.0000	32.0000	-0.156%	4	353	+42.594%
2026-04-13	31.8000	32.1500	31.8000	32.0500	+14.669%	43	352	+42.371%
2026-04-10	28.5300	28.5300	27.7500	27.9500	-6.678%	120	315	+63.256%
2026-04-09	30.9500	30.9500	29.0000	29.9500	-14.429%	28	211	+52.354%
2026-04-08	37.3000	37.6000	35.0000	35.0000	-11.392%	4	191	+30.371%
2026-04-06	38.8500	40.0500	38.8500	39.5000	-2.925%	7	189	+15.519%
2026-04-01	39.0000	41.1000	39.0000	40.6900	-2.888%	11	187	+12.141%
2026-03-31	41.9000	41.9000	41.9000	41.9000	+3.151%	2	182	+8.902%
2026-03-30	40.6200	40.6200	40.6200	40.6200	+12.055%	1	182	+12.334%
2026-03-27	36.2500	36.2500	36.2500	36.2500	-3.462%	1	181	+25.876%
2026-03-25	39.7000	39.7000	37.5500	37.5500	-19.662%	7	182	+21.518%
2026-03-23	47.1800	47.2000	46.7400	46.7400	-3.089%	5	181	-2.375%
2026-03-17	48.2300	48.2300	48.2300	48.2300	-0.965%	1	183	-5.391%
2026-03-16	48.7000	48.7000	48.7000	48.7000	-2.405%	1	183	-6.304%
2026-03-12	50.0000	50.0300	49.9000	49.9000	+9.550%	3	182	-8.557%
2026-03-11	46.0300	46.0300	45.5500	45.5500	-5.830%	2	183	+0.176%
2026-03-10	46.5000	48.3700	46.5000	48.3700	-2.969%	2	183	-5.665%
2026-03-09	50.7000	53.5000	49.8500	49.8500	-5.048%	3	182	-8.465%
2026-03-06	50.8300	52.5000	50.8300	52.5000	-3.315%	5	183	-13.086%
2026-03-05	54.3000	54.3000	54.3000	54.3000	+9.146%	1	178	-15.967%
2026-03-04	48.5000	49.7500	48.5000	49.7500	+5.851%	5	178	-8.281%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-10.065%	2	177	-2.915%
2026-02-26	48.9800	52.2600	48.9800	52.2600	+7.908%	40	175	-12.687%
2026-02-25	46.9700	48.4300	46.3800	48.4300	+5.283%	40	152	-5.782%
2026-02-24	44.8800	46.0000	43.5000	46.0000	+15.288%	4	152	-0.804%
2026-02-23	37.6900	39.9000	37.0000	39.9000	-7.852%	7	152	+14.361%
2026-02-19	43.3100	43.4000	43.2500	43.3000	-2.213%	101	149	+5.381%
2026-02-18	44.1800	44.2800	44.1800	44.2800	+5.756%	2	48	+3.049%
2026-02-17	42.4700	42.4700	41.8700	41.8700	-8.899%	4	49	+8.980%
2026-02-13	47.5000	47.5000	45.9600	45.9600	+12.427%	5	54	-0.718%
2026-02-12	44.0000	44.0000	40.0000	40.8800	+0.516%	7	54	+11.619%
2026-02-11	45.5000	45.5000	40.6700	40.6700	-14.845%	10	48	+12.196%
2026-02-10	46.4000	50.0000	46.4000	47.7600	-0.789%	12	45	-4.460%
2026-02-09	48.1400	48.1400	48.1400	48.1400	+5.802%	1	37	-5.214%
2026-02-06	45.5000	45.5000	45.5000	45.5000	-9.272%	1	36	+0.286%
2026-02-04	45.0000	50.1500	45.0000	50.1500	-1.667%	8	35	-9.013%
2026-02-03	51.0000	51.0000	51.0000	51.0000	-16.639%	1	31	-10.529%
2026-02-02	61.1800	61.1800	61.1800	61.1800	-0.520%	2	30	-25.417%
2026-01-30	61.5000	61.5000	61.5000	61.5000	-14.345%	1	30	-25.805%
2026-01-27	71.5000	71.8000	71.5000	71.8000	+2.134%	4	30	-36.448%
2026-01-20	70.3000	70.3000	70.3000	70.3000	-2.361%	1	29	-35.092%
2026-01-16	72.0000	72.0000	72.0000	72.0000	-10.000%	1	27	-36.625%
2026-01-14	80.0000	80.0000	80.0000	80.0000	-13.476%	1	27	-42.963%
2026-01-02	93.3500	93.8000	92.4600	92.4600	-7.420%	3	26	-50.649%
2025-12-23	99.8700	99.8700	99.8700	99.8700	+0.574%	1	29	-54.311%
2025-12-18	99.3000	99.3000	99.3000	99.3000	+6.774%	1	30	-54.048%
2025-12-16	93.0000	93.0000	93.0000	93.0000	+2.198%	1	29	-50.935%
2025-12-15	91.0000	91.0000	91.0000	91.0000	-12.651%	1	29	-49.857%
2025-12-11	103.8200	104.7500	103.8200	104.1800	+1.146%	4	29	-56.201%
2025-12-05	103.0000	103.0000	103.0000	103.0000	+27.082%	1	25	-55.699%
2025-12-02	81.0500	81.0500	81.0500	81.0500	+9.527%	1	24	-43.701%
2025-11-26	74.0000	74.0000	74.0000	74.0000	-16.195%	1	22	-38.338%
2025-11-14	88.4000	88.4000	88.3000	88.3000	-14.272%	6	22	-48.324%
2025-10-31	99.2800	103.0000	99.2800	103.0000	+4.462%	5	19	-55.699%
2025-10-23	98.6000	98.6000	98.6000	98.6000	+10.849%	1	23	-53.722%
2025-10-17	88.9500	88.9500	88.9500	88.9500	-8.252%	1	24	-48.702%
2025-10-16	96.4500	96.9500	96.4500	96.9500	+7.662%	2	23	-52.935%
2025-10-13	90.0500	90.0500	90.0500	90.0500	+3.506%	1	22	-49.328%
2025-10-10	87.0000	87.0000	87.0000	87.0000	+3.819%	1	22	-47.552%
2025-10-07	83.8000	83.8000	83.8000	83.8000	+1.576%	1	22	-45.549%
2025-09-30	81.4000	82.5000	81.4000	82.5000	-1.257%	2	22	-44.691%
2025-09-16	83.1000	84.0000	83.1000	83.5500	-14.176%	3	23	-45.386%
2025-08-29	97.3400	97.3500	97.3400	97.3500	+8.771%	3	21	-53.128%
2025-08-19	89.5000	89.5000	89.5000	89.5000	-9.960%	1	21	-49.017%
2025-08-01	99.3500	99.4000	99.3500	99.4000	-8.556%	4	20	-54.095%
2025-07-30	107.5000	108.7000	107.5000	108.7000	+6.569%	4	16	-58.022%
2025-07-17	102.0000	102.0000	102.0000	102.0000	-1.687%	1	14	-55.265%
2025-07-14	103.7500	103.9000	103.7500	103.7500	+9.846%	6	13	-56.019%
2025-04-22	94.7500	95.1000	94.4500	94.4500	0.000%	22	11	-51.689%