Dark

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

EOD

Jun 24, 2026

20.65+1.126%(+0.23)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	21.0000	21.4500	20.6500	20.6500	+1.126%	30	368	0.000%
2026-06-23	20.4200	20.4200	20.4200	20.4200	+8.849%	1	341	+1.126%
2026-06-22	19.7000	19.7000	17.5000	18.7600	-7.129%	15	340	+10.075%
2026-06-18	20.2300	20.2300	20.2000	20.2000	-8.845%	8	307	+2.228%
2026-06-17	23.2000	24.7500	21.7400	22.1600	-12.376%	19	307	-6.814%
2026-06-16	25.2900	25.2900	25.2900	25.2900	-5.670%	1	307	-18.347%
2026-06-15	28.0500	28.0500	26.8000	26.8100	+3.115%	12	308	-22.977%
2026-06-12	25.7000	26.0000	25.7000	26.0000	-12.310%	15	312	-20.577%
2026-06-10	29.7000	29.7000	29.6500	29.6500	-5.120%	2	325	-30.354%
2026-06-09	34.6500	34.6500	29.8400	31.2500	-14.430%	6	325	-33.920%
2026-06-08	36.9900	37.7500	35.8000	36.5200	-4.648%	19	323	-43.456%
2026-06-05	41.5000	41.5000	37.6500	38.3000	-5.104%	9	308	-46.084%
2026-06-04	43.7500	43.7500	40.2000	40.3600	-15.829%	7	308	-48.835%
2026-06-02	47.8100	47.9500	47.8100	47.9500	-13.991%	2	307	-56.934%
2026-06-01	53.1500	55.7500	52.8400	55.7500	+30.409%	6	306	-62.960%
2026-05-29	38.3600	43.0900	38.3600	42.7500	+31.538%	53	307	-51.696%
2026-05-28	30.3500	35.0000	30.3500	32.5000	-4.440%	60	297	-36.462%
2026-05-27	35.6000	37.7900	34.0000	34.0100	-7.456%	63	338	-39.283%
2026-05-26	35.0000	37.4000	34.3900	36.7500	+3.376%	9	344	-43.810%
2026-05-22	35.5500	35.5500	35.5500	35.5500	+8.055%	12	342	-41.913%
2026-05-21	32.9000	32.9000	32.9000	32.9000	-11.057%	1	342	-37.234%
2026-05-19	39.4000	40.5000	36.9900	36.9900	+3.584%	10	342	-44.174%
2026-05-18	37.2500	37.2500	34.6000	35.7100	+23.993%	6	340	-42.173%
2026-05-14	28.8000	28.8000	28.8000	28.8000	+4.727%	1	340	-28.299%
2026-05-13	27.7500	27.7500	26.7300	27.5000	-9.925%	11	333	-24.909%
2026-05-12	30.5300	30.5300	30.5300	30.5300	-8.042%	1	333	-32.362%
2026-05-11	32.9000	33.2000	32.9000	33.2000	-6.532%	2	333	-37.801%
2026-05-08	35.5200	35.5200	35.5200	35.5200	-9.710%	2	332	-41.864%
2026-05-07	37.8600	39.6500	37.8600	39.3400	+13.176%	66	331	-47.509%
2026-05-06	36.6600	38.1600	34.7600	34.7600	-8.309%	36	289	-40.593%
2026-05-05	36.5000	37.9100	36.2000	37.9100	-2.041%	7	254	-45.529%
2026-05-04	40.5400	40.5400	38.7000	38.7000	+6.027%	5	254	-46.641%
2026-05-01	36.5000	36.5000	36.5000	36.5000	+14.528%	1	255	-43.425%
2026-04-30	31.8700	31.8700	31.8700	31.8700	-8.076%	6	255	-35.206%
2026-04-29	34.6700	34.6700	34.6700	34.6700	-5.351%	1	261	-40.438%
2026-04-28	37.7500	37.7500	36.5000	36.6300	+2.749%	4	260	-43.625%
2026-04-27	36.0000	37.7000	35.6500	35.6500	+5.630%	30	267	-42.076%
2026-04-24	32.5000	33.7500	32.5000	33.7500	+11.386%	3	271	-38.815%
2026-04-23	30.6000	30.6000	30.0000	30.3000	-21.907%	16	270	-31.848%
2026-04-21	40.9800	42.3500	38.8000	38.8000	+4.413%	6	254	-46.778%
2026-04-20	37.1600	37.1600	37.1600	37.1600	+3.308%	5	254	-44.429%
2026-04-17	37.6200	37.6200	35.8000	35.9700	+5.175%	11	249	-42.591%
2026-04-16	33.2500	34.2000	33.2500	34.2000	+7.378%	8	241	-39.620%
2026-04-15	31.3500	32.4000	31.3500	31.8500	+5.674%	10	235	-35.165%
2026-04-13	30.1400	30.1400	30.1400	30.1400	+17.505%	1	230	-31.486%
2026-04-10	25.8900	25.8900	25.6500	25.6500	-6.727%	5	230	-19.493%
2026-04-09	28.9100	28.9100	27.5000	27.5000	-25.575%	101	231	-24.909%
2026-04-06	38.3000	38.3000	36.9500	36.9500	-0.805%	5	131	-44.114%
2026-04-01	37.3000	37.3000	37.2500	37.2500	+0.404%	2	131	-44.564%
2026-03-30	36.5000	38.1000	36.5000	37.1000	+6.855%	7	133	-44.340%
2026-03-27	34.7200	34.7200	34.7200	34.7200	-9.347%	4	133	-40.524%
2026-03-26	38.5000	38.5000	38.2400	38.3000	+0.710%	5	133	-46.084%
2026-03-24	38.0000	38.0300	37.2000	38.0300	-14.654%	4	131	-45.701%
2026-03-20	44.5600	44.5600	44.5600	44.5600	-0.978%	1	129	-53.658%
2026-03-13	45.0000	45.0000	45.0000	45.0000	-13.710%	1	128	-54.111%
2026-03-05	48.5000	52.1500	48.5000	52.1500	+15.837%	7	128	-60.403%
2026-03-02	45.0200	45.0200	45.0200	45.0200	-0.837%	3	134	-54.131%
2026-02-27	45.4000	45.4000	45.4000	45.4000	-8.283%	1	136	-54.515%
2026-02-26	45.4700	49.5000	45.4700	49.5000	+10.987%	6	136	-58.283%
2026-02-25	44.0000	44.6000	43.9500	44.6000	+6.903%	8	139	-53.700%
2026-02-24	42.0500	42.0500	41.7200	41.7200	+13.062%	66	139	-50.503%
2026-02-23	35.7500	36.9000	35.1500	36.9000	-11.084%	4	75	-44.038%
2026-02-20	42.8100	42.8100	41.0000	41.5000	+1.220%	13	78	-50.241%
2026-02-19	42.7500	42.7500	41.0000	41.0000	-1.442%	8	66	-49.634%
2026-02-17	40.3000	41.6000	39.7000	41.6000	+8.872%	26	60	-50.361%
2026-02-12	40.0000	41.1000	38.2100	38.2100	-4.236%	12	54	-45.957%
2026-02-11	42.0000	42.0000	39.3000	39.9000	-4.568%	29	43	-48.246%
2026-02-06	42.0300	42.0300	41.8100	41.8100	-15.655%	2	37	-50.610%
2026-02-04	44.6200	49.5700	44.6200	49.5700	+9.668%	2	35	-58.342%
2026-02-03	45.1500	45.2000	45.0300	45.2000	-19.286%	4	35	-54.314%
2026-01-29	54.5000	56.0000	53.8000	56.0000	-16.914%	4	31	-63.125%
2026-01-20	67.4000	67.4000	67.4000	67.4000	-12.751%	1	27	-69.362%
2026-01-14	77.2500	77.2500	77.2500	77.2500	-2.830%	1	27	-73.269%
2026-01-13	79.5000	79.5000	79.5000	79.5000	-14.516%	2	26	-74.025%
2025-12-05	93.8000	93.8000	93.0000	93.0000	+11.578%	6	24	-77.796%
2025-12-04	83.4000	83.4000	83.3500	83.3500	+15.204%	2	27	-75.225%
2025-11-21	72.3000	72.3500	72.2000	72.3500	-11.876%	10	26	-71.458%
2025-11-13	82.1000	82.1000	82.1000	82.1000	-3.241%	1	21	-74.848%
2025-11-11	84.8500	84.8500	84.8500	84.8500	+7.609%	3	20	-75.663%
2025-11-07	78.8500	78.8500	78.8500	78.8500	-18.120%	3	20	-73.811%
2025-11-04	96.3000	96.3000	96.3000	96.3000	+2.175%	1	17	-78.557%
2025-10-27	94.2500	94.2500	94.2500	94.2500	-1.412%	2	18	-78.090%
2025-10-21	95.9500	95.9500	95.6000	95.6000	+11.163%	2	18	-78.400%
2025-10-13	86.4000	86.4000	86.0000	86.0000	+7.972%	3	18	-75.988%
2025-09-16	79.6500	79.6500	79.6500	79.6500	-1.117%	1	21	-74.074%
2025-09-15	80.5500	80.5500	80.5500	80.5500	-0.322%	1	21	-74.364%
2025-09-12	80.8100	80.8100	80.8100	80.8100	-8.534%	1	22	-74.446%
2025-09-08	88.7400	88.7400	88.3500	88.3500	+17.020%	7	22	-76.627%
2025-09-04	75.5000	75.5000	75.5000	75.5000	-13.028%	3	22	-72.649%
2025-08-25	87.4000	87.4000	86.8100	86.8100	+1.711%	4	19	-76.212%
2025-08-19	85.4500	85.4500	85.3500	85.3500	+12.451%	15	18	-75.806%
2025-08-14	75.9800	76.1100	75.9000	75.9000	-18.105%	17	4	-72.793%
2025-08-01	92.6800	92.6800	92.6800	92.6800	-12.796%	15	17	-77.719%
2025-07-25	106.2800	106.2800	106.2800	106.2800	+1.947%	1	2	-80.570%
2025-05-29	104.2500	104.2500	104.2500	104.2500	+13.748%	1	2	-80.192%
2025-04-22	91.4000	91.6500	91.4000	91.6500	0.000%	2	1	-77.469%