Dark

CRM20270617C195
CRM Jun 17 2027 195.00 Call (CRM270617C00195000)
option OPRA

EOD

Aug 13, 2026

39.25+16.090%(+5.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	35.1700	39.2500	35.1700	39.2500	+16.090%	2	491	0.000%
2026-08-12	33.4400	33.9300	33.4400	33.8100	-6.576%	49	490	+16.090%
2026-08-10	36.0000	36.1900	36.0000	36.1900	+6.285%	2	488	+8.455%
2026-08-07	34.0500	34.0500	34.0500	34.0500	+8.095%	1	490	+15.272%
2026-08-06	30.5500	31.5000	30.5500	31.5000	-11.517%	4	491	+24.603%
2026-08-05	36.5000	36.5000	35.6000	35.6000	+4.154%	3	494	+10.253%
2026-08-04	34.2000	34.2000	34.1800	34.1800	-0.350%	3	494	+14.833%
2026-08-03	33.5000	34.3000	33.5000	34.3000	+13.388%	2	494	+14.431%
2026-07-31	28.5800	30.2500	28.5800	30.2500	-7.492%	3	496	+29.752%
2026-07-29	31.4300	33.4000	31.2100	32.7000	+8.350%	13	494	+20.031%
2026-07-28	28.2000	31.0200	28.2000	30.1800	+12.822%	9	497	+30.053%
2026-07-27	26.7500	26.7500	26.7500	26.7500	+37.532%	5	502	+46.729%
2026-07-24	19.4500	19.4500	19.4500	19.4500	+13.743%	1	502	+101.799%
2026-07-23	17.1000	17.1000	17.1000	17.1000	-15.680%	16	501	+129.532%
2026-07-22	20.2800	20.2800	20.2800	20.2800	-15.500%	1	517	+93.540%
2026-07-21	23.9400	24.0000	23.0500	24.0000	-6.433%	8	516	+63.542%
2026-07-20	22.5000	26.1500	22.5000	25.6500	+9.382%	16	515	+53.021%
2026-07-16	24.0000	24.0000	23.4000	23.4500	+5.157%	5	527	+67.377%
2026-07-15	24.5000	24.5000	22.3000	22.3000	-2.407%	5	527	+76.009%
2026-07-14	23.0500	24.0500	22.8500	22.8500	-3.586%	64	532	+71.772%
2026-07-13	22.9600	25.3000	22.9200	23.7000	+17.327%	26	468	+65.612%
2026-07-10	20.2000	20.2000	20.2000	20.2000	+1.508%	1	450	+94.307%
2026-07-09	19.3000	20.1500	19.3000	19.9000	-9.339%	33	461	+97.236%
2026-07-08	21.9500	21.9500	21.9500	21.9500	-7.773%	1	432	+78.815%
2026-07-07	23.8000	23.8000	23.8000	23.8000	+3.930%	5	431	+64.916%
2026-07-06	22.9000	22.9000	22.9000	22.9000	+5.920%	20	426	+71.397%
2026-07-02	21.6200	21.6200	21.6200	21.6200	-1.503%	1	405	+81.545%
2026-07-01	21.7500	21.9500	21.7500	21.9500	+21.607%	2	405	+78.815%
2026-06-30	18.0500	18.0500	18.0500	18.0500	-5.150%	4	403	+117.452%
2026-06-29	20.0500	20.0500	19.0300	19.0300	+0.741%	11	399	+106.253%
2026-06-26	18.8900	18.8900	18.8900	18.8900	+17.111%	1	389	+107.782%
2026-06-25	16.2000	16.2000	16.0500	16.1300	-8.819%	30	389	+143.335%
2026-06-24	18.7500	18.7500	17.6900	17.6900	+3.029%	23	361	+121.877%
2026-06-23	17.1700	17.1700	17.1700	17.1700	+6.316%	1	340	+128.596%
2026-06-22	16.1500	16.1500	16.1500	16.1500	-12.938%	5	341	+143.034%
2026-06-18	17.7500	18.5500	17.4000	18.5500	-7.620%	33	349	+111.590%
2026-06-17	20.1500	20.2500	20.0800	20.0800	-19.680%	208	349	+95.468%
2026-06-15	25.0000	25.0000	25.0000	25.0000	+5.485%	1	349	+57.000%
2026-06-12	23.7000	23.7000	23.7000	23.7000	-2.629%	1	348	+65.612%
2026-06-11	23.9700	24.4500	23.0700	24.3400	-11.491%	25	348	+61.257%
2026-06-10	27.0800	27.5000	27.0800	27.5000	-1.645%	2	344	+42.727%
2026-06-09	27.5000	27.9600	27.5000	27.9600	-15.041%	7	343	+40.379%
2026-06-08	32.9100	32.9100	32.9100	32.9100	-3.433%	2	337	+19.265%
2026-06-05	34.3500	34.3500	33.9200	34.0800	-5.333%	8	335	+15.170%
2026-06-04	37.5000	39.5000	36.0000	36.0000	-3.614%	27	337	+9.028%
2026-06-03	38.1200	38.1200	37.3500	37.3500	-15.555%	4	323	+5.087%
2026-06-02	46.5000	46.6000	41.8500	44.2300	-13.258%	15	320	-11.259%
2026-06-01	43.3100	51.3900	43.3100	50.9900	+35.073%	22	319	-23.024%
2026-05-29	31.5500	38.7100	31.5500	37.7500	+23.608%	54	319	+3.974%
2026-05-28	26.9300	31.6500	26.9300	30.5400	-2.739%	23	311	+28.520%
2026-05-27	30.8000	32.7000	30.8000	31.4000	-4.122%	25	313	+25.000%
2026-05-26	32.7000	32.7500	32.7000	32.7500	+2.665%	12	311	+19.847%
2026-05-22	31.9000	31.9000	31.9000	31.9000	+2.408%	14	296	+23.041%
2026-05-20	31.1500	31.1500	31.1500	31.1500	-10.360%	1	296	+26.003%
2026-05-19	34.7500	34.7500	34.7500	34.7500	+21.080%	20	295	+12.950%
2026-05-15	27.8300	28.7000	27.8300	28.7000	+22.024%	7	295	+36.760%
2026-05-13	23.5200	23.5200	23.5200	23.5200	-10.400%	1	290	+66.879%
2026-05-12	26.2500	26.2500	26.2500	26.2500	-16.268%	1	289	+49.524%
2026-05-08	29.8000	31.3500	29.8000	31.3500	-9.654%	2	289	+25.199%
2026-05-07	34.0500	34.7000	34.0500	34.7000	+15.474%	2	289	+13.112%
2026-05-06	33.5800	33.5800	29.3500	30.0500	-13.175%	7	290	+30.616%
2026-05-05	33.8000	34.6100	33.8000	34.6100	+19.965%	114	286	+13.407%
2026-04-30	28.8500	28.8500	28.8500	28.8500	-7.827%	1	173	+36.049%
2026-04-29	31.3000	31.3000	31.3000	31.3000	-3.544%	3	173	+25.399%
2026-04-27	33.0500	33.0500	32.4500	32.4500	+15.480%	3	176	+20.955%
2026-04-24	28.6000	28.6000	28.1000	28.1000	+9.552%	3	176	+39.680%
2026-04-23	26.9000	27.1500	25.6500	25.6500	-29.436%	5	176	+53.021%
2026-04-22	35.8000	36.5000	35.8000	36.3500	+0.804%	25	173	+7.978%
2026-04-21	36.0600	36.0600	36.0600	36.0600	+9.772%	5	151	+8.846%
2026-04-20	33.0000	33.0000	32.8500	32.8500	-1.203%	5	151	+19.482%
2026-04-17	33.6200	33.6200	33.2000	33.2500	+18.285%	3	151	+18.045%
2026-04-15	28.1000	28.1100	28.1000	28.1100	+13.392%	5	152	+39.630%
2026-04-14	24.7900	24.7900	24.7900	24.7900	+7.316%	1	152	+58.330%
2026-04-10	23.1000	23.1000	23.1000	23.1000	-3.145%	1	151	+69.913%
2026-04-09	23.8500	23.8500	23.8500	23.8500	-27.727%	2	151	+64.570%
2026-04-06	33.0000	33.0000	33.0000	33.0000	+1.320%	1	151	+18.939%
2026-03-30	32.5700	32.5700	32.5700	32.5700	+6.334%	1	151	+20.510%
2026-03-27	31.2500	31.2500	30.6300	30.6300	-6.730%	3	151	+28.142%
2026-03-26	32.8400	32.8400	32.8400	32.8400	-6.758%	4	152	+19.519%
2026-03-24	35.5000	36.1200	35.2200	35.2200	-9.992%	3	155	+11.442%
2026-03-23	39.5000	39.5000	37.5000	39.1300	+0.669%	4	154	+0.307%
2026-03-19	41.4000	41.4000	38.5200	38.8700	+0.284%	13	153	+0.978%
2026-03-18	38.7600	38.7600	38.7600	38.7600	-0.743%	4	154	+1.264%
2026-03-17	40.0000	40.7700	39.0500	39.0500	-2.130%	5	150	+0.512%
2026-03-16	39.9000	39.9000	39.9000	39.9000	+5.000%	1	147	-1.629%
2026-03-13	38.0000	38.0000	38.0000	38.0000	-10.588%	1	147	+3.289%
2026-03-12	44.5000	44.5100	42.5000	42.5000	-2.746%	4	146	-7.647%
2026-03-06	43.7000	43.7000	43.7000	43.7000	-5.000%	1	146	-10.183%
2026-03-05	46.0000	46.0000	46.0000	46.0000	+9.524%	3	146	-14.674%
2026-03-04	41.7200	42.0000	41.7000	42.0000	-4.110%	4	143	-6.548%
2026-03-03	40.5000	43.8000	40.5000	43.8000	+7.855%	16	141	-10.388%
2026-03-02	41.3500	41.3500	40.6100	40.6100	-1.671%	4	131	-3.349%
2026-02-27	41.2000	41.3000	41.2000	41.3000	-9.884%	2	131	-4.964%
2026-02-26	44.0000	45.8300	43.0000	45.8300	+12.882%	8	129	-14.357%
2026-02-25	40.2300	40.6000	39.0000	40.6000	+7.835%	21	122	-3.325%
2026-02-24	39.0000	39.0000	37.3300	37.6500	+14.892%	12	122	+4.250%
2026-02-23	32.7700	32.7700	32.7700	32.7700	-17.663%	3	122	+19.774%
2026-02-13	40.1300	40.3300	39.8000	39.8000	+14.237%	119	61	-1.382%
2026-02-12	34.8400	34.8400	34.8400	34.8400	-2.107%	1	61	+12.658%
2026-02-11	40.6000	40.6000	35.5900	35.5900	-13.721%	5	61	+10.284%
2026-02-10	42.9800	43.1000	41.2500	41.2500	+0.733%	6	60	-4.848%
2026-02-09	38.2800	40.9500	38.2800	40.9500	+7.763%	10	56	-4.151%
2026-02-06	39.1300	39.1300	36.8300	38.0000	-4.282%	3	50	+3.289%
2026-02-05	40.0000	40.0000	39.7000	39.7000	-8.017%	3	48	-1.134%
2026-02-04	44.1300	44.1300	40.9000	43.1600	+7.310%	8	47	-9.059%
2026-02-03	40.8000	40.9600	40.0000	40.2200	-17.158%	20	46	-2.412%
2026-01-29	49.9000	49.9000	48.5500	48.5500	-20.122%	4	45	-19.156%
2026-01-22	60.7800	60.7800	60.7800	60.7800	-28.704%	1	45	-35.423%
2026-01-05	85.2500	85.2500	85.2500	85.2500	-9.309%	2	44	-53.959%
2025-12-29	94.0000	94.0000	94.0000	94.0000	+10.006%	3	44	-58.245%
2025-12-15	85.5500	85.5500	85.4500	85.4500	+29.079%	2	44	-54.067%
2025-11-26	66.3000	66.3000	66.1000	66.2000	-4.058%	22	32	-40.710%
2025-11-18	69.0000	69.0000	69.0000	69.0000	-12.292%	1	32	-43.116%
2025-11-12	78.6700	78.6700	78.6700	78.6700	+6.311%	5	31	-50.108%
2025-11-06	74.0000	74.0000	74.0000	74.0000	-13.953%	1	36	-46.959%
2025-11-05	86.0000	86.0000	86.0000	86.0000	-2.550%	1	35	-54.360%
2025-10-27	88.2500	88.2500	88.2500	88.2500	+1.729%	1	34	-55.524%
2025-10-24	86.7500	86.7500	86.7500	86.7500	+0.872%	1	34	-54.755%
2025-10-20	86.0000	86.0000	86.0000	86.0000	+5.379%	2	35	-54.360%
2025-10-16	87.0000	87.0000	81.6100	81.6100	+8.683%	3	35	-51.905%
2025-10-07	75.1600	75.1800	75.0900	75.0900	-2.670%	9	29	-47.729%
2025-09-29	77.1700	77.1700	77.1500	77.1500	-0.708%	2	29	-49.125%
2025-09-26	77.7000	77.7000	77.7000	77.7000	-4.369%	1	30	-49.485%
2025-09-24	81.2500	81.2500	81.2500	81.2500	-0.343%	1	31	-51.692%
2025-09-22	81.5300	81.5300	81.5300	81.5300	+3.820%	2	30	-51.858%
2025-09-19	78.5300	78.5300	78.5300	78.5300	+4.428%	1	30	-50.019%
2025-09-15	75.4700	75.4700	75.2000	75.2000	+0.454%	2	29	-47.806%
2025-09-12	76.6500	76.6500	74.8600	74.8600	-1.240%	3	29	-47.569%
2025-09-10	75.8000	75.8000	75.8000	75.8000	-11.397%	2	31	-48.219%
2025-08-28	85.5500	85.5500	85.5500	85.5500	+11.104%	1	31	-54.120%
2025-08-26	77.0000	77.0000	77.0000	77.0000	+13.402%	2	30	-49.026%
2025-08-12	67.9000	67.9000	67.9000	67.9000	-1.308%	4	30	-42.194%
2025-08-11	68.8000	68.8000	68.8000	68.8000	-8.705%	1	26	-42.951%
2025-08-08	75.3600	75.3600	75.3600	75.3600	-7.963%	5	26	-47.917%
2025-08-05	82.2800	82.2800	81.8800	81.8800	-17.084%	3	26	-52.064%
2025-07-23	98.7500	98.7500	98.7500	98.7500	+5.446%	1	23	-60.253%
2025-07-14	93.6500	93.6500	93.6500	93.6500	-7.047%	2	23	-58.089%
2025-07-07	100.7500	100.7500	100.7500	100.7500	-0.346%	1	22	-61.042%
2025-07-02	101.2000	101.3000	101.0000	101.1000	-3.861%	18	22	-61.177%
2025-06-24	105.1600	105.1600	105.1600	105.1600	-8.277%	1	13	-62.676%
2025-05-23	114.6500	114.6500	114.6500	114.6500	+7.421%	6	11	-65.765%
2025-05-06	106.7300	106.7300	106.7300	106.7300	+10.888%	5	11	-63.225%
2025-04-14	96.2500	96.2500	96.2500	96.2500	-0.568%	2	6	-59.221%
2025-04-11	96.8000	96.8000	96.8000	96.8000	+8.096%	6	4	-59.452%
2025-04-08	89.7000	89.7000	89.5500	89.5500	0.000%	2	1	-56.170%