Dark

CRM20270617C190
CRM Jun 17 2027 190.00 Call (CRM270617C00190000)
option OPRA

EOD

Jun 26, 2026

20.00+5.152%(+0.98)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	20.0000	20.0000	20.0000	20.0000	+5.152%	10	480	0.000%
2026-06-24	19.3600	20.1000	19.0200	19.0200	-2.211%	34	470	+5.152%
2026-06-23	19.0000	19.4500	19.0000	19.4500	+10.826%	2	449	+2.828%
2026-06-22	19.2000	19.2000	16.9400	17.5500	-7.632%	15	449	+13.960%
2026-06-18	20.0500	20.0500	17.9500	19.0000	-5.000%	5	436	+5.263%
2026-06-17	21.2000	21.4300	20.0000	20.0000	-12.892%	7	436	0.000%
2026-06-16	24.0300	24.0300	22.6200	22.9600	-10.835%	6	436	-12.892%
2026-06-15	26.2100	26.3400	25.7500	25.7500	+6.405%	18	434	-22.330%
2026-06-12	24.3600	24.3600	24.2000	24.2000	-6.165%	3	432	-17.355%
2026-06-11	25.2000	25.7900	25.2000	25.7900	-12.576%	4	433	-22.451%
2026-06-10	29.5000	29.5000	29.5000	29.5000	-0.673%	2	431	-32.203%
2026-06-09	32.3000	32.3000	29.6400	29.7000	-12.827%	6	429	-32.660%
2026-06-08	34.0700	34.0700	34.0700	34.0700	-5.150%	2	433	-41.297%
2026-06-05	38.9600	38.9600	35.9200	35.9200	-5.474%	6	434	-44.321%
2026-06-04	40.0000	40.0000	37.6000	38.0000	-4.690%	6	434	-47.368%
2026-06-03	41.0000	41.1400	38.7100	39.8700	-13.795%	9	432	-49.837%
2026-06-02	46.9700	47.3300	43.7200	46.2500	-14.352%	37	439	-56.757%
2026-06-01	46.7000	54.0400	46.7000	54.0000	+39.715%	49	428	-62.963%
2026-05-29	34.5000	40.8600	34.5000	38.6500	+30.135%	53	413	-48.254%
2026-05-28	30.7000	30.7000	29.7000	29.7000	-5.324%	3	370	-32.660%
2026-05-27	34.5100	34.7200	31.3700	31.3700	-8.755%	27	369	-36.245%
2026-05-26	33.3700	34.3800	33.3700	34.3800	+1.416%	3	356	-41.827%
2026-05-22	33.9000	33.9000	33.9000	33.9000	+8.307%	14	358	-41.003%
2026-05-21	31.3000	31.3000	31.3000	31.3000	-4.892%	1	357	-36.102%
2026-05-20	32.8200	32.9100	32.8200	32.9100	-3.206%	2	357	-39.228%
2026-05-19	37.2700	38.0000	33.4500	34.0000	+1.888%	15	356	-41.176%
2026-05-18	33.7800	33.7800	33.3700	33.3700	+26.834%	6	356	-40.066%
2026-05-14	25.6000	26.5000	25.6000	26.3100	+6.089%	5	356	-23.983%
2026-05-13	26.0000	26.1000	24.8000	24.8000	-10.534%	7	351	-19.355%
2026-05-12	29.9800	29.9800	27.7200	27.7200	-15.488%	6	351	-27.850%
2026-05-08	31.8500	32.8000	31.3200	32.8000	-9.865%	112	351	-39.024%
2026-05-07	36.7900	37.3000	36.2000	36.3900	+10.273%	108	348	-45.040%
2026-05-06	33.1800	33.1800	33.0000	33.0000	-9.539%	2	243	-39.394%
2026-05-05	34.3800	36.4800	34.3800	36.4800	-0.055%	90	242	-45.175%
2026-05-04	38.0000	38.0000	36.5000	36.5000	+2.817%	3	155	-45.205%
2026-05-01	34.6800	35.5000	34.6800	35.5000	+14.775%	18	155	-43.662%
2026-04-30	31.8000	32.1000	30.9300	30.9300	-5.701%	8	155	-35.338%
2026-04-29	32.2500	32.8000	32.2500	32.8000	-4.150%	6	149	-39.024%
2026-04-28	34.2200	34.2200	34.2200	34.2200	-0.378%	1	147	-41.555%
2026-04-27	34.3500	34.3500	34.3500	34.3500	+8.875%	2	147	-41.776%
2026-04-24	30.0000	31.5500	30.0000	31.5500	+13.285%	11	148	-36.609%
2026-04-23	28.2000	28.6500	27.8500	27.8500	-27.756%	12	147	-28.187%
2026-04-22	38.4000	38.9500	38.0000	38.5500	+2.937%	17	146	-48.119%
2026-04-21	39.8200	39.8200	37.4500	37.4500	+6.271%	6	141	-46.595%
2026-04-20	36.8500	36.8500	35.0000	35.2400	+5.131%	10	141	-43.246%
2026-04-17	35.6000	35.6000	33.5200	33.5200	+2.665%	2	141	-40.334%
2026-04-16	32.6500	32.6500	32.6500	32.6500	+14.803%	4	140	-38.744%
2026-04-14	28.1500	28.4400	28.1500	28.4400	+19.546%	17	137	-29.677%
2026-04-10	23.5800	23.7900	23.5800	23.7900	-5.782%	2	124	-15.931%
2026-04-09	26.9100	26.9100	25.2500	25.2500	-22.308%	106	124	-20.792%
2026-04-08	32.5000	32.5000	32.5000	32.5000	-4.130%	2	120	-38.462%
2026-04-07	33.6600	33.9000	33.6600	33.9000	-3.281%	2	122	-41.003%
2026-04-06	34.7000	35.0500	34.7000	35.0500	+0.143%	23	121	-42.939%
2026-04-02	35.1000	35.1000	35.0000	35.0000	-0.709%	3	107	-42.857%
2026-04-01	35.4600	35.4600	35.2500	35.2500	-2.705%	2	107	-43.262%
2026-03-31	36.2000	36.2300	36.2000	36.2300	+11.237%	2	105	-44.797%
2026-03-27	32.3600	32.5700	32.3600	32.5700	-6.943%	6	106	-38.594%
2026-03-26	36.2400	36.2400	35.0000	35.0000	-3.181%	9	104	-42.857%
2026-03-25	36.1500	36.1500	36.1500	36.1500	+3.286%	1	97	-44.675%
2026-03-24	35.0000	35.0000	35.0000	35.0000	-15.663%	2	97	-42.857%
2026-03-20	41.5000	41.5000	41.5000	41.5000	+0.679%	1	95	-51.807%
2026-03-19	40.9500	41.3300	40.9500	41.2200	-1.127%	12	95	-51.480%
2026-03-18	41.6900	41.6900	41.6900	41.6900	+3.270%	1	95	-52.027%
2026-03-13	40.3700	40.3700	40.3700	40.3700	-13.089%	2	95	-50.458%
2026-03-12	46.4500	46.4500	46.4500	46.4500	+13.293%	1	96	-56.943%
2026-03-11	40.9000	41.2500	40.9000	41.0000	-1.584%	18	97	-51.220%
2026-03-10	42.6500	42.6500	41.6600	41.6600	-14.262%	4	103	-51.992%
2026-03-05	44.4200	50.0000	44.4200	48.5900	+13.661%	20	103	-58.839%
2026-03-04	44.0000	44.1000	42.7500	42.7500	-1.498%	5	107	-53.216%
2026-02-27	42.0000	44.0000	42.0000	43.4000	-10.015%	20	108	-53.917%
2026-02-26	46.6900	48.2300	46.6900	48.2300	+11.052%	5	94	-58.532%
2026-02-25	41.1000	44.2500	41.1000	43.4300	+9.478%	15	87	-53.949%
2026-02-24	39.6700	39.6700	39.6700	39.6700	+13.213%	2	87	-49.584%
2026-02-23	34.0000	35.0400	34.0000	35.0400	-11.627%	3	85	-42.922%
2026-02-20	39.6500	39.6500	39.6500	39.6500	+0.762%	1	84	-49.559%
2026-02-19	39.3500	39.3500	39.3500	39.3500	-1.748%	1	85	-49.174%
2026-02-18	39.2000	40.0500	39.2000	40.0500	+7.430%	19	84	-50.062%
2026-02-17	37.2800	37.2800	37.2800	37.2800	-11.805%	1	68	-46.352%
2026-02-13	41.0000	42.2700	41.0000	42.2700	+10.741%	2	68	-52.685%
2026-02-12	39.0800	39.0800	36.7000	38.1700	+2.086%	13	68	-47.603%
2026-02-11	40.7000	40.7000	37.1000	37.3900	-13.449%	7	56	-46.510%
2026-02-10	44.3200	44.3200	42.9000	43.2000	+3.103%	8	52	-53.704%
2026-02-09	40.2500	43.3300	38.8300	41.9000	+2.999%	7	53	-52.267%
2026-02-06	40.7500	40.7500	40.6800	40.6800	-3.143%	2	46	-50.836%
2026-02-05	41.0000	42.0000	40.5000	42.0000	-8.297%	7	45	-52.381%
2026-02-04	41.3500	45.8000	41.3500	45.8000	+6.959%	7	41	-56.332%
2026-02-03	47.8500	47.8500	42.8200	42.8200	-22.060%	8	38	-53.293%
2026-01-29	51.1000	54.9400	51.1000	54.9400	-17.877%	3	35	-63.597%
2026-01-26	66.9000	66.9000	66.9000	66.9000	+11.519%	3	34	-70.105%
2026-01-21	59.9900	59.9900	59.9900	59.9900	-33.122%	1	31	-66.661%
2026-01-09	89.7000	89.7000	89.7000	89.7000	+1.127%	3	30	-77.703%
2026-01-05	88.7000	88.7000	88.7000	88.7000	-0.337%	1	30	-77.452%
2025-12-15	89.0000	89.0000	89.0000	89.0000	-5.820%	1	30	-77.528%
2025-12-12	94.5000	94.5000	94.5000	94.5000	+0.854%	1	30	-78.836%
2025-12-05	90.1000	93.7000	90.1000	93.7000	+12.960%	2	29	-78.655%
2025-12-04	82.9500	82.9500	82.9500	82.9500	+20.305%	1	30	-75.889%
2025-11-26	68.4000	69.1000	68.2000	68.9500	-15.657%	44	19	-70.993%
2025-11-14	81.8000	81.8000	81.7500	81.7500	-0.195%	6	19	-75.535%
2025-11-12	81.9200	81.9200	81.9100	81.9100	+4.450%	5	18	-75.583%
2025-11-07	78.4200	78.4200	78.4200	78.4200	-12.944%	1	23	-74.496%
2025-10-20	90.0800	90.0800	90.0800	90.0800	+6.339%	1	23	-77.798%
2025-10-16	85.5400	85.5400	84.7100	84.7100	-1.213%	2	23	-76.390%
2025-10-13	82.8000	85.7500	82.8000	85.7500	+9.585%	2	21	-76.676%
2025-10-07	78.3200	78.3400	78.2500	78.2500	+2.623%	9	13	-74.441%
2025-09-16	76.2500	76.2500	76.2500	76.2500	-1.992%	1	13	-73.770%
2025-09-15	77.5500	77.8000	77.5500	77.8000	-11.591%	3	14	-74.293%
2025-09-09	88.0000	88.0000	88.0000	88.0000	+20.055%	2	16	-77.273%
2025-09-04	73.3000	73.3000	73.3000	73.3000	-0.745%	2	16	-72.715%
2025-08-14	72.7600	73.8500	72.7600	73.8500	+5.500%	16	16	-72.918%
2025-08-12	70.0000	70.0000	70.0000	70.0000	-17.802%	1	7	-71.429%
2025-08-05	85.6600	85.6900	85.1600	85.1600	-11.934%	3	6	-76.515%
2025-07-14	96.7000	96.7000	96.7000	96.7000	-4.257%	2	5	-79.317%
2025-06-02	101.0000	101.0000	101.0000	101.0000	-0.980%	1	4	-80.198%
2025-05-30	102.0000	102.0000	102.0000	102.0000	+2.750%	2	4	-80.392%
2025-05-29	99.2700	99.2700	99.2700	99.2700	-13.678%	1	4	-79.853%
2025-05-28	115.0000	115.0000	115.0000	115.0000	-13.364%	1	4	-82.609%
2025-05-14	132.7400	132.7400	132.7400	132.7400	+19.188%	1	3	-84.933%
2025-05-01	111.3700	111.3700	111.3700	111.3700	+8.400%	2	3	-82.042%
2025-04-24	102.7400	102.7400	102.7400	102.7400	+7.356%	1	3	-80.533%
2025-04-23	95.9900	95.9900	95.7000	95.7000	+7.770%	2	3	-79.101%
2025-04-22	88.6000	88.8000	88.6000	88.8000	0.000%	2	1	-77.477%