Dark

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

EOD

Sep 28, 2026

54.00-19.822%(-13.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	54.0000	54.0000	54.0000	54.0000	-19.822%	1	448	0.000%
2026-09-21	68.0300	68.0300	67.3500	67.3500	+2.045%	4	448	-19.822%
2026-09-18	66.0000	66.0000	66.0000	66.0000	-20.958%	2	449	-18.182%
2026-09-15	83.5000	83.5000	83.5000	83.5000	+10.596%	1	451	-35.329%
2026-09-08	75.5000	75.5000	75.5000	75.5000	-11.933%	1	452	-28.477%
2026-09-04	84.1000	85.7300	84.1000	85.7300	-5.688%	2	453	-37.012%
2026-09-03	90.0000	90.9000	90.0000	90.9000	+9.518%	2	453	-40.594%
2026-09-01	83.7800	83.7800	83.0000	83.0000	-3.488%	3	455	-34.940%
2026-08-31	86.0000	86.0000	86.0000	86.0000	+0.762%	1	457	-37.209%
2026-08-28	85.2000	86.8000	85.0500	85.3500	+7.426%	6	457	-36.731%
2026-08-27	64.1300	80.0000	63.7000	79.4500	+72.156%	122	458	-32.033%
2026-08-24	47.7400	47.7400	46.1500	46.1500	+0.720%	2	473	+17.010%
2026-08-21	46.8500	46.8500	45.8200	45.8200	+1.709%	6	475	+17.852%
2026-08-20	43.8500	45.2500	43.7300	45.0500	+2.386%	12	477	+19.867%
2026-08-19	40.0000	44.7500	40.0000	44.0000	+11.392%	14	488	+22.727%
2026-08-18	37.5300	39.5000	37.5300	39.5000	+14.493%	6	499	+36.709%
2026-08-17	34.7100	34.8300	34.5000	34.5000	-9.615%	4	502	+56.522%
2026-08-14	38.1700	38.1700	38.1700	38.1700	-8.046%	1	501	+41.472%
2026-08-13	35.0000	41.5100	35.0000	41.5100	+15.306%	4	501	+30.089%
2026-08-12	36.0000	36.0000	36.0000	36.0000	-10.000%	1	503	+50.000%
2026-08-10	38.4900	40.0000	38.4900	40.0000	+17.647%	6	503	+35.000%
2026-08-06	32.6200	34.0000	32.6200	34.0000	-11.917%	16	501	+58.824%
2026-08-05	39.2000	39.2000	36.9000	38.6000	+5.753%	4	502	+39.896%
2026-08-04	33.6500	36.5000	33.6500	36.5000	+4.885%	19	501	+47.945%
2026-08-03	36.3100	38.1500	34.8000	34.8000	+8.411%	28	500	+55.172%
2026-07-31	30.3600	32.1000	30.3600	32.1000	+6.680%	2	483	+68.224%
2026-07-30	29.8500	30.0900	29.8500	30.0900	-16.114%	3	483	+79.462%
2026-07-29	33.4900	36.2500	33.4900	35.8700	+9.862%	6	483	+50.544%
2026-07-28	31.5000	32.7500	31.5000	32.6500	+14.561%	5	484	+65.391%
2026-07-27	25.7400	28.5000	25.7400	28.5000	+29.841%	15	483	+89.474%
2026-07-24	22.4500	22.4500	21.9500	21.9500	+9.750%	6	470	+146.014%
2026-07-23	20.8200	20.8200	20.0000	20.0000	-21.384%	2	469	+170.000%
2026-07-21	26.0000	26.0000	24.9500	25.4400	-9.787%	12	470	+112.264%
2026-07-20	27.5000	28.2000	27.4200	28.2000	+6.818%	4	480	+91.489%
2026-07-17	26.4000	26.4000	26.4000	26.4000	+11.912%	5	480	+104.545%
2026-07-15	23.5900	23.5900	23.5900	23.5900	-10.133%	2	475	+128.911%
2026-07-14	26.2500	26.2500	26.2500	26.2500	+1.744%	16	477	+105.714%
2026-07-13	23.6700	26.2000	23.6700	25.8000	+2.503%	7	473	+109.302%
2026-07-07	25.1000	25.1700	25.1000	25.1700	+4.094%	10	474	+114.541%
2026-07-06	24.1800	24.1800	24.1800	24.1800	+2.894%	3	478	+123.325%
2026-07-01	23.5000	23.5000	23.5000	23.5000	+17.500%	2	478	+129.787%
2026-06-26	20.0000	20.0000	20.0000	20.0000	+5.152%	10	480	+170.000%
2026-06-24	19.3600	20.1000	19.0200	19.0200	-2.211%	34	470	+183.912%
2026-06-23	19.0000	19.4500	19.0000	19.4500	+10.826%	2	449	+177.635%
2026-06-22	19.2000	19.2000	16.9400	17.5500	-7.632%	15	449	+207.692%
2026-06-18	20.0500	20.0500	17.9500	19.0000	-5.000%	5	436	+184.211%
2026-06-17	21.2000	21.4300	20.0000	20.0000	-12.892%	7	436	+170.000%
2026-06-16	24.0300	24.0300	22.6200	22.9600	-10.835%	6	436	+135.192%
2026-06-15	26.2100	26.3400	25.7500	25.7500	+6.405%	18	434	+109.709%
2026-06-12	24.3600	24.3600	24.2000	24.2000	-6.165%	3	432	+123.140%
2026-06-11	25.2000	25.7900	25.2000	25.7900	-12.576%	4	433	+109.383%
2026-06-10	29.5000	29.5000	29.5000	29.5000	-0.673%	2	431	+83.051%
2026-06-09	32.3000	32.3000	29.6400	29.7000	-12.827%	6	429	+81.818%
2026-06-08	34.0700	34.0700	34.0700	34.0700	-5.150%	2	433	+58.497%
2026-06-05	38.9600	38.9600	35.9200	35.9200	-5.474%	6	434	+50.334%
2026-06-04	40.0000	40.0000	37.6000	38.0000	-4.690%	6	434	+42.105%
2026-06-03	41.0000	41.1400	38.7100	39.8700	-13.795%	9	432	+35.440%
2026-06-02	46.9700	47.3300	43.7200	46.2500	-14.352%	37	439	+16.757%
2026-06-01	46.7000	54.0400	46.7000	54.0000	+39.715%	49	428	0.000%
2026-05-29	34.5000	40.8600	34.5000	38.6500	+30.135%	53	413	+39.715%
2026-05-28	30.7000	30.7000	29.7000	29.7000	-5.324%	3	370	+81.818%
2026-05-27	34.5100	34.7200	31.3700	31.3700	-8.755%	27	369	+72.139%
2026-05-26	33.3700	34.3800	33.3700	34.3800	+1.416%	3	356	+57.068%
2026-05-22	33.9000	33.9000	33.9000	33.9000	+8.307%	14	358	+59.292%
2026-05-21	31.3000	31.3000	31.3000	31.3000	-4.892%	1	357	+72.524%
2026-05-20	32.8200	32.9100	32.8200	32.9100	-3.206%	2	357	+64.084%
2026-05-19	37.2700	38.0000	33.4500	34.0000	+1.888%	15	356	+58.824%
2026-05-18	33.7800	33.7800	33.3700	33.3700	+26.834%	6	356	+61.822%
2026-05-14	25.6000	26.5000	25.6000	26.3100	+6.089%	5	356	+105.245%
2026-05-13	26.0000	26.1000	24.8000	24.8000	-10.534%	7	351	+117.742%
2026-05-12	29.9800	29.9800	27.7200	27.7200	-15.488%	6	351	+94.805%
2026-05-08	31.8500	32.8000	31.3200	32.8000	-9.865%	112	351	+64.634%
2026-05-07	36.7900	37.3000	36.2000	36.3900	+10.273%	108	348	+48.392%
2026-05-06	33.1800	33.1800	33.0000	33.0000	-9.539%	2	243	+63.636%
2026-05-05	34.3800	36.4800	34.3800	36.4800	-0.055%	90	242	+48.026%
2026-05-04	38.0000	38.0000	36.5000	36.5000	+2.817%	3	155	+47.945%
2026-05-01	34.6800	35.5000	34.6800	35.5000	+14.775%	18	155	+52.113%
2026-04-30	31.8000	32.1000	30.9300	30.9300	-5.701%	8	155	+74.588%
2026-04-29	32.2500	32.8000	32.2500	32.8000	-4.150%	6	149	+64.634%
2026-04-28	34.2200	34.2200	34.2200	34.2200	-0.378%	1	147	+57.802%
2026-04-27	34.3500	34.3500	34.3500	34.3500	+8.875%	2	147	+57.205%
2026-04-24	30.0000	31.5500	30.0000	31.5500	+13.285%	11	148	+71.157%
2026-04-23	28.2000	28.6500	27.8500	27.8500	-27.756%	12	147	+93.896%
2026-04-22	38.4000	38.9500	38.0000	38.5500	+2.937%	17	146	+40.078%
2026-04-21	39.8200	39.8200	37.4500	37.4500	+6.271%	6	141	+44.192%
2026-04-20	36.8500	36.8500	35.0000	35.2400	+5.131%	10	141	+53.235%
2026-04-17	35.6000	35.6000	33.5200	33.5200	+2.665%	2	141	+61.098%
2026-04-16	32.6500	32.6500	32.6500	32.6500	+14.803%	4	140	+65.391%
2026-04-14	28.1500	28.4400	28.1500	28.4400	+19.546%	17	137	+89.873%
2026-04-10	23.5800	23.7900	23.5800	23.7900	-5.782%	2	124	+126.986%
2026-04-09	26.9100	26.9100	25.2500	25.2500	-22.308%	106	124	+113.861%
2026-04-08	32.5000	32.5000	32.5000	32.5000	-4.130%	2	120	+66.154%
2026-04-07	33.6600	33.9000	33.6600	33.9000	-3.281%	2	122	+59.292%
2026-04-06	34.7000	35.0500	34.7000	35.0500	+0.143%	23	121	+54.066%
2026-04-02	35.1000	35.1000	35.0000	35.0000	-0.709%	3	107	+54.286%
2026-04-01	35.4600	35.4600	35.2500	35.2500	-2.705%	2	107	+53.191%
2026-03-31	36.2000	36.2300	36.2000	36.2300	+11.237%	2	105	+49.048%
2026-03-27	32.3600	32.5700	32.3600	32.5700	-6.943%	6	106	+65.797%
2026-03-26	36.2400	36.2400	35.0000	35.0000	-3.181%	9	104	+54.286%
2026-03-25	36.1500	36.1500	36.1500	36.1500	+3.286%	1	97	+49.378%
2026-03-24	35.0000	35.0000	35.0000	35.0000	-15.663%	2	97	+54.286%
2026-03-20	41.5000	41.5000	41.5000	41.5000	+0.679%	1	95	+30.120%
2026-03-19	40.9500	41.3300	40.9500	41.2200	-1.127%	12	95	+31.004%
2026-03-18	41.6900	41.6900	41.6900	41.6900	+3.270%	1	95	+29.527%
2026-03-13	40.3700	40.3700	40.3700	40.3700	-13.089%	2	95	+33.763%
2026-03-12	46.4500	46.4500	46.4500	46.4500	+13.293%	1	96	+16.254%
2026-03-11	40.9000	41.2500	40.9000	41.0000	-1.584%	18	97	+31.707%
2026-03-10	42.6500	42.6500	41.6600	41.6600	-14.262%	4	103	+29.621%
2026-03-05	44.4200	50.0000	44.4200	48.5900	+13.661%	20	103	+11.134%
2026-03-04	44.0000	44.1000	42.7500	42.7500	-1.498%	5	107	+26.316%
2026-02-27	42.0000	44.0000	42.0000	43.4000	-10.015%	20	108	+24.424%
2026-02-26	46.6900	48.2300	46.6900	48.2300	+11.052%	5	94	+11.964%
2026-02-25	41.1000	44.2500	41.1000	43.4300	+9.478%	15	87	+24.338%
2026-02-24	39.6700	39.6700	39.6700	39.6700	+13.213%	2	87	+36.123%
2026-02-23	34.0000	35.0400	34.0000	35.0400	-11.627%	3	85	+54.110%
2026-02-20	39.6500	39.6500	39.6500	39.6500	+0.762%	1	84	+36.192%
2026-02-19	39.3500	39.3500	39.3500	39.3500	-1.748%	1	85	+37.230%
2026-02-18	39.2000	40.0500	39.2000	40.0500	+7.430%	19	84	+34.831%
2026-02-17	37.2800	37.2800	37.2800	37.2800	-11.805%	1	68	+44.850%
2026-02-13	41.0000	42.2700	41.0000	42.2700	+10.741%	2	68	+27.750%
2026-02-12	39.0800	39.0800	36.7000	38.1700	+2.086%	13	68	+41.472%
2026-02-11	40.7000	40.7000	37.1000	37.3900	-13.449%	7	56	+44.424%
2026-02-10	44.3200	44.3200	42.9000	43.2000	+3.103%	8	52	+25.000%
2026-02-09	40.2500	43.3300	38.8300	41.9000	+2.999%	7	53	+28.878%
2026-02-06	40.7500	40.7500	40.6800	40.6800	-3.143%	2	46	+32.743%
2026-02-05	41.0000	42.0000	40.5000	42.0000	-8.297%	7	45	+28.571%
2026-02-04	41.3500	45.8000	41.3500	45.8000	+6.959%	7	41	+17.904%
2026-02-03	47.8500	47.8500	42.8200	42.8200	-22.060%	8	38	+26.109%
2026-01-29	51.1000	54.9400	51.1000	54.9400	-17.877%	3	35	-1.711%
2026-01-26	66.9000	66.9000	66.9000	66.9000	+11.519%	3	34	-19.283%
2026-01-21	59.9900	59.9900	59.9900	59.9900	-33.122%	1	31	-9.985%
2026-01-09	89.7000	89.7000	89.7000	89.7000	+1.127%	3	30	-39.799%
2026-01-05	88.7000	88.7000	88.7000	88.7000	-0.337%	1	30	-39.121%
2025-12-15	89.0000	89.0000	89.0000	89.0000	-5.820%	1	30	-39.326%
2025-12-12	94.5000	94.5000	94.5000	94.5000	+0.854%	1	30	-42.857%
2025-12-05	90.1000	93.7000	90.1000	93.7000	+12.960%	2	29	-42.369%
2025-12-04	82.9500	82.9500	82.9500	82.9500	+20.305%	1	30	-34.901%
2025-11-26	68.4000	69.1000	68.2000	68.9500	-15.657%	44	19	-21.682%
2025-11-14	81.8000	81.8000	81.7500	81.7500	-0.195%	6	19	-33.945%
2025-11-12	81.9200	81.9200	81.9100	81.9100	+4.450%	5	18	-34.074%
2025-11-07	78.4200	78.4200	78.4200	78.4200	-12.944%	1	23	-31.140%
2025-10-20	90.0800	90.0800	90.0800	90.0800	+6.339%	1	23	-40.053%
2025-10-16	85.5400	85.5400	84.7100	84.7100	-1.213%	2	23	-36.253%
2025-10-13	82.8000	85.7500	82.8000	85.7500	+9.585%	2	21	-37.026%
2025-10-07	78.3200	78.3400	78.2500	78.2500	+2.623%	9	13	-30.990%
2025-09-16	76.2500	76.2500	76.2500	76.2500	-1.992%	1	13	-29.180%
2025-09-15	77.5500	77.8000	77.5500	77.8000	-11.591%	3	14	-30.591%
2025-09-09	88.0000	88.0000	88.0000	88.0000	+20.055%	2	16	-38.636%
2025-09-04	73.3000	73.3000	73.3000	73.3000	-0.745%	2	16	-26.330%
2025-08-14	72.7600	73.8500	72.7600	73.8500	+5.500%	16	16	-26.879%
2025-08-12	70.0000	70.0000	70.0000	70.0000	-17.802%	1	7	-22.857%
2025-08-05	85.6600	85.6900	85.1600	85.1600	-11.934%	3	6	-36.590%
2025-07-14	96.7000	96.7000	96.7000	96.7000	-4.257%	2	5	-44.157%
2025-06-02	101.0000	101.0000	101.0000	101.0000	-0.980%	1	4	-46.535%
2025-05-30	102.0000	102.0000	102.0000	102.0000	+2.750%	2	4	-47.059%
2025-05-29	99.2700	99.2700	99.2700	99.2700	-13.678%	1	4	-45.603%
2025-05-28	115.0000	115.0000	115.0000	115.0000	-13.364%	1	4	-53.043%
2025-05-14	132.7400	132.7400	132.7400	132.7400	+19.188%	1	3	-59.319%
2025-05-01	111.3700	111.3700	111.3700	111.3700	+8.400%	2	3	-51.513%
2025-04-24	102.7400	102.7400	102.7400	102.7400	+7.356%	1	3	-47.440%
2025-04-23	95.9900	95.9900	95.7000	95.7000	+7.770%	2	3	-43.574%
2025-04-22	88.6000	88.8000	88.6000	88.8000	0.000%	2	1	-39.189%