Dark

CRM20270617C185
CRM Jun 17 2027 185.00 Call (CRM270617C00185000)
option OPRA

EOD

Sep 25, 2026

66.64-4.390%(-3.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	66.6400	66.6400	66.6400	66.6400	-4.390%	1	258	0.000%
2026-09-24	69.7000	69.7000	69.7000	69.7000	-0.500%	10	258	-4.390%
2026-09-23	70.0500	70.0500	70.0500	70.0500	+1.699%	3	258	-4.868%
2026-09-22	70.1600	70.1600	68.8800	68.8800	-0.275%	50	258	-3.252%
2026-09-21	69.8700	69.8700	69.0700	69.0700	-2.375%	116	263	-3.518%
2026-09-18	70.7500	70.7500	70.7500	70.7500	-5.629%	1	307	-5.809%
2026-09-17	74.9700	74.9700	74.9700	74.9700	-7.215%	5	308	-11.111%
2026-09-16	80.8000	80.8000	80.8000	80.8000	-8.286%	1	308	-17.525%
2026-09-14	88.3000	88.3000	87.7200	88.1000	+12.949%	4	308	-24.359%
2026-09-08	78.0000	78.0000	78.0000	78.0000	-7.032%	1	306	-14.564%
2026-09-02	83.9000	83.9000	83.9000	83.9000	-4.659%	2	307	-20.572%
2026-09-01	86.2900	88.0000	86.2900	88.0000	-2.222%	7	309	-24.273%
2026-08-28	88.7300	90.0000	88.7300	90.0000	+8.434%	2	311	-25.956%
2026-08-27	65.9500	83.0500	65.9500	83.0000	+61.951%	128	313	-19.711%
2026-08-24	51.2500	51.2500	51.2500	51.2500	+7.262%	5	392	+30.029%
2026-08-21	47.7800	47.7800	47.7800	47.7800	-0.292%	1	397	+39.473%
2026-08-20	47.8200	47.9200	47.8200	47.9200	-0.167%	2	398	+39.065%
2026-08-19	46.0000	48.0000	46.0000	48.0000	+20.000%	10	399	+38.833%
2026-08-18	40.2500	40.2500	40.0000	40.0000	+8.401%	3	408	+66.600%
2026-08-17	37.2000	37.2000	36.9000	36.9000	-10.524%	12	408	+80.596%
2026-08-14	41.2400	41.2400	41.2400	41.2400	+8.241%	1	404	+61.591%
2026-08-12	40.8000	40.8000	38.1000	38.1000	-7.971%	2	405	+74.908%
2026-08-11	41.6000	41.6000	41.4000	41.4000	+2.475%	2	406	+60.966%
2026-08-10	40.9500	40.9500	40.4000	40.4000	+3.590%	2	408	+64.950%
2026-08-07	39.0000	39.0000	39.0000	39.0000	+11.397%	1	410	+70.872%
2026-08-06	35.2600	35.2600	34.7100	35.0100	-14.610%	6	410	+90.346%
2026-08-05	41.0000	41.0000	41.0000	41.0000	+6.771%	1	410	+62.537%
2026-08-04	38.0000	38.4000	38.0000	38.4000	+6.312%	7	410	+73.542%
2026-08-03	40.0000	40.0500	36.1200	36.1200	-5.371%	11	413	+84.496%
2026-07-29	34.2500	38.1700	34.2500	38.1700	+9.057%	20	418	+74.587%
2026-07-28	35.0000	35.0000	35.0000	35.0000	+13.821%	2	406	+90.400%
2026-07-27	30.6500	30.7500	30.6500	30.7500	+30.795%	10	404	+116.715%
2026-07-22	24.7700	24.7700	23.5100	23.5100	-12.112%	3	399	+183.454%
2026-07-21	27.1200	27.1200	26.4000	26.7500	-7.759%	23	398	+149.121%
2026-07-20	28.1500	29.0000	28.1500	29.0000	+3.020%	110	382	+129.793%
2026-07-17	28.1500	28.1500	28.1500	28.1500	-3.530%	65	382	+136.732%
2026-07-16	29.1800	29.1800	29.1800	29.1800	+15.336%	1	376	+128.376%
2026-07-15	25.3000	25.3000	25.3000	25.3000	-4.708%	1	375	+163.399%
2026-07-14	26.5500	26.5500	26.5500	26.5500	-5.851%	13	375	+150.998%
2026-07-13	28.1000	28.2000	28.1000	28.2000	+20.926%	17	375	+136.312%
2026-07-10	23.3200	23.3200	23.3200	23.3200	-5.319%	1	375	+185.763%
2026-07-08	24.3100	25.2000	24.3000	24.6300	-1.480%	5	374	+170.564%
2026-07-06	25.0000	25.0000	25.0000	25.0000	+0.402%	1	374	+166.560%
2026-07-01	25.7000	25.7000	24.9000	24.9000	+19.424%	2	373	+167.631%
2026-06-30	20.8500	20.8500	20.8500	20.8500	+0.969%	4	372	+219.616%
2026-06-24	21.0000	21.4500	20.6500	20.6500	+1.126%	30	368	+222.712%
2026-06-23	20.4200	20.4200	20.4200	20.4200	+8.849%	1	341	+226.347%
2026-06-22	19.7000	19.7000	17.5000	18.7600	-7.129%	15	340	+255.224%
2026-06-18	20.2300	20.2300	20.2000	20.2000	-8.845%	8	307	+229.901%
2026-06-17	23.2000	24.7500	21.7400	22.1600	-12.376%	19	307	+200.722%
2026-06-16	25.2900	25.2900	25.2900	25.2900	-5.670%	1	307	+163.503%
2026-06-15	28.0500	28.0500	26.8000	26.8100	+3.115%	12	308	+148.564%
2026-06-12	25.7000	26.0000	25.7000	26.0000	-12.310%	15	312	+156.308%
2026-06-10	29.7000	29.7000	29.6500	29.6500	-5.120%	2	325	+124.755%
2026-06-09	34.6500	34.6500	29.8400	31.2500	-14.430%	6	325	+113.248%
2026-06-08	36.9900	37.7500	35.8000	36.5200	-4.648%	19	323	+82.475%
2026-06-05	41.5000	41.5000	37.6500	38.3000	-5.104%	9	308	+73.995%
2026-06-04	43.7500	43.7500	40.2000	40.3600	-15.829%	7	308	+65.114%
2026-06-02	47.8100	47.9500	47.8100	47.9500	-13.991%	2	307	+38.978%
2026-06-01	53.1500	55.7500	52.8400	55.7500	+30.409%	6	306	+19.534%
2026-05-29	38.3600	43.0900	38.3600	42.7500	+31.538%	53	307	+55.883%
2026-05-28	30.3500	35.0000	30.3500	32.5000	-4.440%	60	297	+105.046%
2026-05-27	35.6000	37.7900	34.0000	34.0100	-7.456%	63	338	+95.942%
2026-05-26	35.0000	37.4000	34.3900	36.7500	+3.376%	9	344	+81.333%
2026-05-22	35.5500	35.5500	35.5500	35.5500	+8.055%	12	342	+87.454%
2026-05-21	32.9000	32.9000	32.9000	32.9000	-11.057%	1	342	+102.553%
2026-05-19	39.4000	40.5000	36.9900	36.9900	+3.584%	10	342	+80.157%
2026-05-18	37.2500	37.2500	34.6000	35.7100	+23.993%	6	340	+86.614%
2026-05-14	28.8000	28.8000	28.8000	28.8000	+4.727%	1	340	+131.389%
2026-05-13	27.7500	27.7500	26.7300	27.5000	-9.925%	11	333	+142.327%
2026-05-12	30.5300	30.5300	30.5300	30.5300	-8.042%	1	333	+118.277%
2026-05-11	32.9000	33.2000	32.9000	33.2000	-6.532%	2	333	+100.723%
2026-05-08	35.5200	35.5200	35.5200	35.5200	-9.710%	2	332	+87.613%
2026-05-07	37.8600	39.6500	37.8600	39.3400	+13.176%	66	331	+69.395%
2026-05-06	36.6600	38.1600	34.7600	34.7600	-8.309%	36	289	+91.715%
2026-05-05	36.5000	37.9100	36.2000	37.9100	-2.041%	7	254	+75.785%
2026-05-04	40.5400	40.5400	38.7000	38.7000	+6.027%	5	254	+72.196%
2026-05-01	36.5000	36.5000	36.5000	36.5000	+14.528%	1	255	+82.575%
2026-04-30	31.8700	31.8700	31.8700	31.8700	-8.076%	6	255	+109.099%
2026-04-29	34.6700	34.6700	34.6700	34.6700	-5.351%	1	261	+92.212%
2026-04-28	37.7500	37.7500	36.5000	36.6300	+2.749%	4	260	+81.927%
2026-04-27	36.0000	37.7000	35.6500	35.6500	+5.630%	30	267	+86.928%
2026-04-24	32.5000	33.7500	32.5000	33.7500	+11.386%	3	271	+97.452%
2026-04-23	30.6000	30.6000	30.0000	30.3000	-21.907%	16	270	+119.934%
2026-04-21	40.9800	42.3500	38.8000	38.8000	+4.413%	6	254	+71.753%
2026-04-20	37.1600	37.1600	37.1600	37.1600	+3.308%	5	254	+79.333%
2026-04-17	37.6200	37.6200	35.8000	35.9700	+5.175%	11	249	+85.265%
2026-04-16	33.2500	34.2000	33.2500	34.2000	+7.378%	8	241	+94.854%
2026-04-15	31.3500	32.4000	31.3500	31.8500	+5.674%	10	235	+109.231%
2026-04-13	30.1400	30.1400	30.1400	30.1400	+17.505%	1	230	+121.102%
2026-04-10	25.8900	25.8900	25.6500	25.6500	-6.727%	5	230	+159.805%
2026-04-09	28.9100	28.9100	27.5000	27.5000	-25.575%	101	231	+142.327%
2026-04-06	38.3000	38.3000	36.9500	36.9500	-0.805%	5	131	+80.352%
2026-04-01	37.3000	37.3000	37.2500	37.2500	+0.404%	2	131	+78.899%
2026-03-30	36.5000	38.1000	36.5000	37.1000	+6.855%	7	133	+79.623%
2026-03-27	34.7200	34.7200	34.7200	34.7200	-9.347%	4	133	+91.935%
2026-03-26	38.5000	38.5000	38.2400	38.3000	+0.710%	5	133	+73.995%
2026-03-24	38.0000	38.0300	37.2000	38.0300	-14.654%	4	131	+75.230%
2026-03-20	44.5600	44.5600	44.5600	44.5600	-0.978%	1	129	+49.551%
2026-03-13	45.0000	45.0000	45.0000	45.0000	-13.710%	1	128	+48.089%
2026-03-05	48.5000	52.1500	48.5000	52.1500	+15.837%	7	128	+27.785%
2026-03-02	45.0200	45.0200	45.0200	45.0200	-0.837%	3	134	+48.023%
2026-02-27	45.4000	45.4000	45.4000	45.4000	-8.283%	1	136	+46.784%
2026-02-26	45.4700	49.5000	45.4700	49.5000	+10.987%	6	136	+34.626%
2026-02-25	44.0000	44.6000	43.9500	44.6000	+6.903%	8	139	+49.417%
2026-02-24	42.0500	42.0500	41.7200	41.7200	+13.062%	66	139	+59.732%
2026-02-23	35.7500	36.9000	35.1500	36.9000	-11.084%	4	75	+80.596%
2026-02-20	42.8100	42.8100	41.0000	41.5000	+1.220%	13	78	+60.578%
2026-02-19	42.7500	42.7500	41.0000	41.0000	-1.442%	8	66	+62.537%
2026-02-17	40.3000	41.6000	39.7000	41.6000	+8.872%	26	60	+60.192%
2026-02-12	40.0000	41.1000	38.2100	38.2100	-4.236%	12	54	+74.405%
2026-02-11	42.0000	42.0000	39.3000	39.9000	-4.568%	29	43	+67.018%
2026-02-06	42.0300	42.0300	41.8100	41.8100	-15.655%	2	37	+59.388%
2026-02-04	44.6200	49.5700	44.6200	49.5700	+9.668%	2	35	+34.436%
2026-02-03	45.1500	45.2000	45.0300	45.2000	-19.286%	4	35	+47.434%
2026-01-29	54.5000	56.0000	53.8000	56.0000	-16.914%	4	31	+19.000%
2026-01-20	67.4000	67.4000	67.4000	67.4000	-12.751%	1	27	-1.128%
2026-01-14	77.2500	77.2500	77.2500	77.2500	-2.830%	1	27	-13.735%
2026-01-13	79.5000	79.5000	79.5000	79.5000	-14.516%	2	26	-16.176%
2025-12-05	93.8000	93.8000	93.0000	93.0000	+11.578%	6	24	-28.344%
2025-12-04	83.4000	83.4000	83.3500	83.3500	+15.204%	2	27	-20.048%
2025-11-21	72.3000	72.3500	72.2000	72.3500	-11.876%	10	26	-7.892%
2025-11-13	82.1000	82.1000	82.1000	82.1000	-3.241%	1	21	-18.831%
2025-11-11	84.8500	84.8500	84.8500	84.8500	+7.609%	3	20	-21.461%
2025-11-07	78.8500	78.8500	78.8500	78.8500	-18.120%	3	20	-15.485%
2025-11-04	96.3000	96.3000	96.3000	96.3000	+2.175%	1	17	-30.800%
2025-10-27	94.2500	94.2500	94.2500	94.2500	-1.412%	2	18	-29.294%
2025-10-21	95.9500	95.9500	95.6000	95.6000	+11.163%	2	18	-30.293%
2025-10-13	86.4000	86.4000	86.0000	86.0000	+7.972%	3	18	-22.512%
2025-09-16	79.6500	79.6500	79.6500	79.6500	-1.117%	1	21	-16.334%
2025-09-15	80.5500	80.5500	80.5500	80.5500	-0.322%	1	21	-17.269%
2025-09-12	80.8100	80.8100	80.8100	80.8100	-8.534%	1	22	-17.535%
2025-09-08	88.7400	88.7400	88.3500	88.3500	+17.020%	7	22	-24.573%
2025-09-04	75.5000	75.5000	75.5000	75.5000	-13.028%	3	22	-11.735%
2025-08-25	87.4000	87.4000	86.8100	86.8100	+1.711%	4	19	-23.235%
2025-08-19	85.4500	85.4500	85.3500	85.3500	+12.451%	15	18	-21.921%
2025-08-14	75.9800	76.1100	75.9000	75.9000	-18.105%	17	4	-12.200%
2025-08-01	92.6800	92.6800	92.6800	92.6800	-12.796%	15	17	-28.097%
2025-07-25	106.2800	106.2800	106.2800	106.2800	+1.947%	1	2	-37.298%
2025-05-29	104.2500	104.2500	104.2500	104.2500	+13.748%	1	2	-36.077%
2025-04-22	91.4000	91.6500	91.4000	91.6500	0.000%	2	1	-27.289%