Dark

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

EOD

Sep 25, 2026

70.70-3.164%(-2.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	70.7000	70.7000	70.7000	70.7000	-3.164%	1	452	0.000%
2026-09-21	74.7000	74.7000	72.9600	73.0100	-19.989%	4	453	-3.164%
2026-09-14	90.0500	91.2500	90.0500	91.2500	+9.874%	3	454	-22.521%
2026-09-11	83.0500	83.0500	83.0500	83.0500	+0.060%	1	454	-14.871%
2026-09-09	83.0000	83.0000	83.0000	83.0000	+2.280%	1	455	-14.819%
2026-09-08	80.2500	81.1500	80.2500	81.1500	-13.106%	7	455	-12.877%
2026-09-04	93.3900	93.3900	93.3900	93.3900	-5.800%	1	458	-24.296%
2026-09-03	99.1400	99.1400	99.1400	99.1400	+7.480%	1	458	-28.687%
2026-08-31	93.0000	94.0000	92.2400	92.2400	+1.698%	3	458	-23.352%
2026-08-28	87.1700	92.5000	87.1700	90.7000	+5.196%	15	459	-22.051%
2026-08-27	69.1400	86.2200	69.1400	86.2200	+83.408%	38	469	-18.000%
2026-08-26	47.0100	47.0100	47.0100	47.0100	-3.904%	1	488	+50.394%
2026-08-25	49.5000	49.5000	48.9200	48.9200	-6.158%	2	488	+44.522%
2026-08-24	52.1300	52.1300	52.1300	52.1300	-0.325%	1	488	+35.622%
2026-08-21	51.9300	52.8700	51.9300	52.3000	+4.163%	12	488	+35.182%
2026-08-20	50.2100	50.2100	50.2100	50.2100	+0.220%	2	490	+40.809%
2026-08-19	47.3500	50.4500	47.3500	50.1000	+12.106%	16	488	+41.118%
2026-08-18	41.2000	44.6900	41.2000	44.6900	+15.329%	5	502	+58.201%
2026-08-17	39.8000	39.8000	38.7500	38.7500	-10.093%	15	505	+82.452%
2026-08-14	43.1000	43.1000	43.1000	43.1000	-5.545%	3	505	+64.037%
2026-08-13	40.5200	47.5000	40.5200	45.6300	+0.066%	7	504	+54.942%
2026-08-11	45.6000	45.6000	45.6000	45.6000	+5.069%	3	503	+55.044%
2026-08-10	43.0000	43.7500	43.0000	43.4000	+17.488%	4	503	+62.903%
2026-08-06	36.9400	36.9400	36.9400	36.9400	-12.257%	1	501	+91.391%
2026-08-05	43.4500	43.4500	42.1000	42.1000	+2.683%	15	502	+67.933%
2026-08-04	38.5000	41.0000	38.5000	41.0000	+5.263%	6	501	+72.439%
2026-08-03	42.3400	42.6800	38.9500	38.9500	+7.005%	3	500	+81.515%
2026-07-31	34.7800	36.6500	34.7800	36.4000	+6.277%	7	500	+94.231%
2026-07-30	33.3000	34.8000	32.7300	34.2500	-15.432%	11	498	+106.423%
2026-07-29	37.5000	40.7500	37.5000	40.5000	+9.017%	11	497	+74.568%
2026-07-28	35.0000	37.6000	34.3500	37.1500	+19.071%	44	505	+90.310%
2026-07-27	30.2600	32.7500	30.2600	31.2000	+23.810%	23	509	+126.603%
2026-07-24	25.4500	25.4500	25.2000	25.2000	+17.647%	20	512	+180.556%
2026-07-23	21.4600	21.4600	21.0500	21.4200	-19.383%	4	492	+230.065%
2026-07-22	26.5700	26.5700	26.5700	26.5700	-5.780%	1	493	+166.090%
2026-07-20	28.2000	28.2000	28.2000	28.2000	-5.369%	1	492	+150.709%
2026-07-17	31.3500	31.3500	29.8000	29.8000	+1.533%	4	492	+137.248%
2026-07-16	28.3300	31.2900	28.3300	29.3500	+7.000%	8	494	+140.886%
2026-07-15	27.4300	27.4300	27.4300	27.4300	+5.500%	2	491	+157.747%
2026-07-14	26.0000	26.0000	26.0000	26.0000	-11.655%	1	490	+171.923%
2026-07-13	27.2000	30.3000	27.2000	29.4300	+17.720%	31	489	+140.231%
2026-07-10	25.9500	25.9500	25.0000	25.0000	-7.919%	4	493	+182.800%
2026-07-08	26.4800	27.1500	26.4800	27.1500	-11.851%	4	489	+160.405%
2026-07-07	29.0100	30.8000	29.0100	30.8000	+12.000%	35	486	+129.545%
2026-07-06	26.2000	27.6500	26.2000	27.5000	+1.852%	6	502	+157.091%
2026-07-02	26.8000	27.2300	26.8000	27.0000	+1.124%	3	507	+161.852%
2026-07-01	26.5000	27.0000	26.5000	26.7000	+19.196%	3	507	+164.794%
2026-06-30	22.0000	22.4000	22.0000	22.4000	-5.882%	4	506	+215.625%
2026-06-26	22.0000	23.8000	22.0000	23.8000	+17.068%	3	504	+197.059%
2026-06-25	20.0000	20.5000	19.6000	20.3300	-8.423%	11	503	+247.762%
2026-06-24	22.0600	22.2000	22.0600	22.2000	-4.310%	2	503	+218.468%
2026-06-23	21.2500	23.2000	21.2500	23.2000	+15.711%	2	502	+204.741%
2026-06-22	21.0500	21.0500	19.5100	20.0500	-9.276%	11	503	+252.618%
2026-06-18	22.2000	22.2000	21.0000	22.1000	-5.069%	12	482	+219.910%
2026-06-17	25.0100	25.0100	23.2800	23.2800	-10.462%	81	482	+203.694%
2026-06-16	28.0000	28.7200	25.6800	26.0000	-8.095%	9	482	+171.923%
2026-06-15	30.0000	30.0800	28.2900	28.2900	-0.212%	9	479	+149.912%
2026-06-12	27.0000	28.3500	27.0000	28.3500	+1.613%	8	475	+149.383%
2026-06-11	27.9000	27.9000	27.9000	27.9000	-11.709%	2	473	+153.405%
2026-06-10	33.0000	33.0000	31.6000	31.6000	-4.877%	5	473	+123.734%
2026-06-09	36.6500	37.5200	31.9500	33.2200	-12.579%	44	470	+112.824%
2026-06-08	38.4500	39.0000	38.0000	38.0000	-6.404%	20	435	+86.053%
2026-06-05	42.0500	42.4100	40.6000	40.6000	-5.074%	8	449	+74.138%
2026-06-04	47.6500	47.6500	42.7700	42.7700	-4.638%	5	453	+65.303%
2026-06-03	43.4000	45.0000	43.1000	44.8500	-8.674%	9	458	+57.637%
2026-06-02	53.8200	53.8200	48.3700	49.1100	-15.908%	4	457	+43.963%
2026-06-01	50.7500	59.2000	50.7500	58.4000	+27.650%	42	455	+21.062%
2026-05-29	37.9500	45.7500	37.9500	45.7500	+32.035%	67	455	+54.536%
2026-05-28	35.9500	38.5000	34.1300	34.6500	-3.266%	34	457	+104.040%
2026-05-27	38.5600	39.5000	35.8200	35.8200	-4.936%	251	435	+97.376%
2026-05-26	37.3400	39.2000	36.9900	37.6800	-0.317%	220	412	+87.633%
2026-05-22	39.7700	39.7700	37.0200	37.8000	+6.629%	57	390	+87.037%
2026-05-21	35.2500	35.4500	35.2500	35.4500	-1.528%	12	401	+99.436%
2026-05-20	35.5000	36.0000	35.5000	36.0000	-6.977%	6	401	+96.389%
2026-05-19	41.0000	41.0000	38.4400	38.7000	+3.063%	9	400	+82.687%
2026-05-18	36.1500	39.0000	36.1500	37.5500	+8.652%	15	400	+88.282%
2026-05-15	32.0500	34.6200	32.0500	34.5600	+12.208%	7	400	+104.572%
2026-05-14	30.3000	30.8000	28.8500	30.8000	+8.374%	3	403	+129.545%
2026-05-13	29.6100	29.6100	28.0000	28.4200	-10.063%	20	399	+148.768%
2026-05-12	33.5500	33.6300	31.6000	31.6000	-10.151%	7	399	+123.734%
2026-05-11	36.4400	36.4400	34.9600	35.1700	-6.637%	21	399	+101.024%
2026-05-08	36.0000	37.7600	34.6800	37.6700	-9.578%	27	383	+87.683%
2026-05-07	40.0000	41.6600	40.0000	41.6600	+14.388%	3	368	+69.707%
2026-05-06	37.7600	38.6000	36.4200	36.4200	-9.851%	6	371	+94.124%
2026-05-05	38.4500	40.4000	38.4500	40.4000	+2.668%	12	369	+75.000%
2026-05-01	38.8800	39.3500	38.8800	39.3500	+10.503%	3	358	+79.670%
2026-04-30	33.8800	35.6100	33.8800	35.6100	-3.339%	3	358	+98.540%
2026-04-29	36.3000	36.8400	36.3000	36.8400	-4.461%	2	359	+91.911%
2026-04-28	38.5600	38.5600	38.5600	38.5600	-1.683%	1	359	+83.351%
2026-04-27	40.0000	40.0000	39.2200	39.2200	+16.553%	8	360	+80.265%
2026-04-24	35.0000	35.0000	33.6500	33.6500	+5.984%	8	353	+110.104%
2026-04-23	35.2200	35.2200	31.7500	31.7500	-25.294%	7	351	+122.677%
2026-04-22	42.5000	42.5000	42.5000	42.5000	-2.074%	1	347	+66.353%
2026-04-21	45.0000	45.0000	43.4000	43.4000	+8.500%	2	347	+62.903%
2026-04-20	40.0000	40.0000	40.0000	40.0000	+7.095%	1	347	+76.750%
2026-04-17	40.3000	40.3000	37.3000	37.3500	+0.647%	8	347	+89.290%
2026-04-16	38.3400	38.3400	35.7500	37.1100	+6.638%	23	348	+90.515%
2026-04-15	34.9400	34.9400	34.8000	34.8000	+8.750%	6	357	+103.161%
2026-04-14	32.6000	32.6000	32.0000	32.0000	-0.156%	4	353	+120.938%
2026-04-13	31.8000	32.1500	31.8000	32.0500	+14.669%	43	352	+120.593%
2026-04-10	28.5300	28.5300	27.7500	27.9500	-6.678%	120	315	+152.952%
2026-04-09	30.9500	30.9500	29.0000	29.9500	-14.429%	28	211	+136.060%
2026-04-08	37.3000	37.6000	35.0000	35.0000	-11.392%	4	191	+102.000%
2026-04-06	38.8500	40.0500	38.8500	39.5000	-2.925%	7	189	+78.987%
2026-04-01	39.0000	41.1000	39.0000	40.6900	-2.888%	11	187	+73.753%
2026-03-31	41.9000	41.9000	41.9000	41.9000	+3.151%	2	182	+68.735%
2026-03-30	40.6200	40.6200	40.6200	40.6200	+12.055%	1	182	+74.052%
2026-03-27	36.2500	36.2500	36.2500	36.2500	-3.462%	1	181	+95.034%
2026-03-25	39.7000	39.7000	37.5500	37.5500	-19.662%	7	182	+88.282%
2026-03-23	47.1800	47.2000	46.7400	46.7400	-3.089%	5	181	+51.262%
2026-03-17	48.2300	48.2300	48.2300	48.2300	-0.965%	1	183	+46.589%
2026-03-16	48.7000	48.7000	48.7000	48.7000	-2.405%	1	183	+45.175%
2026-03-12	50.0000	50.0300	49.9000	49.9000	+9.550%	3	182	+41.683%
2026-03-11	46.0300	46.0300	45.5500	45.5500	-5.830%	2	183	+55.214%
2026-03-10	46.5000	48.3700	46.5000	48.3700	-2.969%	2	183	+46.165%
2026-03-09	50.7000	53.5000	49.8500	49.8500	-5.048%	3	182	+41.825%
2026-03-06	50.8300	52.5000	50.8300	52.5000	-3.315%	5	183	+34.667%
2026-03-05	54.3000	54.3000	54.3000	54.3000	+9.146%	1	178	+30.203%
2026-03-04	48.5000	49.7500	48.5000	49.7500	+5.851%	5	178	+42.111%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-10.065%	2	177	+50.426%
2026-02-26	48.9800	52.2600	48.9800	52.2600	+7.908%	40	175	+35.285%
2026-02-25	46.9700	48.4300	46.3800	48.4300	+5.283%	40	152	+45.984%
2026-02-24	44.8800	46.0000	43.5000	46.0000	+15.288%	4	152	+53.696%
2026-02-23	37.6900	39.9000	37.0000	39.9000	-7.852%	7	152	+77.193%
2026-02-19	43.3100	43.4000	43.2500	43.3000	-2.213%	101	149	+63.279%
2026-02-18	44.1800	44.2800	44.1800	44.2800	+5.756%	2	48	+59.666%
2026-02-17	42.4700	42.4700	41.8700	41.8700	-8.899%	4	49	+68.856%
2026-02-13	47.5000	47.5000	45.9600	45.9600	+12.427%	5	54	+53.829%
2026-02-12	44.0000	44.0000	40.0000	40.8800	+0.516%	7	54	+72.945%
2026-02-11	45.5000	45.5000	40.6700	40.6700	-14.845%	10	48	+73.838%
2026-02-10	46.4000	50.0000	46.4000	47.7600	-0.789%	12	45	+48.032%
2026-02-09	48.1400	48.1400	48.1400	48.1400	+5.802%	1	37	+46.863%
2026-02-06	45.5000	45.5000	45.5000	45.5000	-9.272%	1	36	+55.385%
2026-02-04	45.0000	50.1500	45.0000	50.1500	-1.667%	8	35	+40.977%
2026-02-03	51.0000	51.0000	51.0000	51.0000	-16.639%	1	31	+38.627%
2026-02-02	61.1800	61.1800	61.1800	61.1800	-0.520%	2	30	+15.561%
2026-01-30	61.5000	61.5000	61.5000	61.5000	-14.345%	1	30	+14.959%
2026-01-27	71.5000	71.8000	71.5000	71.8000	+2.134%	4	30	-1.532%
2026-01-20	70.3000	70.3000	70.3000	70.3000	-2.361%	1	29	+0.569%
2026-01-16	72.0000	72.0000	72.0000	72.0000	-10.000%	1	27	-1.806%
2026-01-14	80.0000	80.0000	80.0000	80.0000	-13.476%	1	27	-11.625%
2026-01-02	93.3500	93.8000	92.4600	92.4600	-7.420%	3	26	-23.535%
2025-12-23	99.8700	99.8700	99.8700	99.8700	+0.574%	1	29	-29.208%
2025-12-18	99.3000	99.3000	99.3000	99.3000	+6.774%	1	30	-28.802%
2025-12-16	93.0000	93.0000	93.0000	93.0000	+2.198%	1	29	-23.978%
2025-12-15	91.0000	91.0000	91.0000	91.0000	-12.651%	1	29	-22.308%
2025-12-11	103.8200	104.7500	103.8200	104.1800	+1.146%	4	29	-32.137%
2025-12-05	103.0000	103.0000	103.0000	103.0000	+27.082%	1	25	-31.359%
2025-12-02	81.0500	81.0500	81.0500	81.0500	+9.527%	1	24	-12.770%
2025-11-26	74.0000	74.0000	74.0000	74.0000	-16.195%	1	22	-4.459%
2025-11-14	88.4000	88.4000	88.3000	88.3000	-14.272%	6	22	-19.932%
2025-10-31	99.2800	103.0000	99.2800	103.0000	+4.462%	5	19	-31.359%
2025-10-23	98.6000	98.6000	98.6000	98.6000	+10.849%	1	23	-28.296%
2025-10-17	88.9500	88.9500	88.9500	88.9500	-8.252%	1	24	-20.517%
2025-10-16	96.4500	96.9500	96.4500	96.9500	+7.662%	2	23	-27.076%
2025-10-13	90.0500	90.0500	90.0500	90.0500	+3.506%	1	22	-21.488%
2025-10-10	87.0000	87.0000	87.0000	87.0000	+3.819%	1	22	-18.736%
2025-10-07	83.8000	83.8000	83.8000	83.8000	+1.576%	1	22	-15.632%
2025-09-30	81.4000	82.5000	81.4000	82.5000	-1.257%	2	22	-14.303%
2025-09-16	83.1000	84.0000	83.1000	83.5500	-14.176%	3	23	-15.380%
2025-08-29	97.3400	97.3500	97.3400	97.3500	+8.771%	3	21	-27.375%
2025-08-19	89.5000	89.5000	89.5000	89.5000	-9.960%	1	21	-21.006%
2025-08-01	99.3500	99.4000	99.3500	99.4000	-8.556%	4	20	-28.873%
2025-07-30	107.5000	108.7000	107.5000	108.7000	+6.569%	4	16	-34.959%
2025-07-17	102.0000	102.0000	102.0000	102.0000	-1.687%	1	14	-30.686%
2025-07-14	103.7500	103.9000	103.7500	103.7500	+9.846%	6	13	-31.855%
2025-04-22	94.7500	95.1000	94.4500	94.4500	0.000%	22	11	-25.146%