Dark

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

EOD

Sep 21, 2026

64.40-22.410%(-18.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	64.4000	64.4000	64.4000	64.4000	-22.410%	1	428	0.000%
2026-09-15	83.0000	83.0000	83.0000	83.0000	+17.982%	1	429	-22.410%
2026-09-08	70.3500	70.3500	70.3500	70.3500	-13.681%	1	430	-8.458%
2026-09-04	81.5000	81.5000	81.5000	81.5000	+4.796%	2	433	-20.982%
2026-09-02	77.7700	77.7700	77.7700	77.7700	-3.988%	5	433	-17.192%
2026-09-01	81.0000	81.0000	81.0000	81.0000	-1.842%	1	436	-20.494%
2026-08-31	82.5200	82.5200	82.5200	82.5200	-2.343%	1	437	-21.958%
2026-08-28	84.5000	84.5000	84.5000	84.5000	+10.026%	1	437	-23.787%
2026-08-27	59.9500	76.8000	59.7500	76.8000	+94.430%	71	437	-16.146%
2026-08-26	39.5000	39.5000	39.5000	39.5000	-9.859%	1	485	+63.038%
2026-08-24	44.9600	45.1200	43.8200	43.8200	-2.078%	16	484	+46.965%
2026-08-21	42.6300	44.7500	42.5200	44.7500	+9.013%	3	488	+43.911%
2026-08-20	41.0500	41.0500	41.0500	41.0500	-2.679%	1	488	+56.882%
2026-08-19	39.0000	42.7500	39.0000	42.1800	+15.498%	8	489	+52.679%
2026-08-18	36.0300	36.5200	36.0300	36.5200	+12.025%	4	489	+76.342%
2026-08-17	32.6000	32.6000	32.6000	32.6000	-16.943%	2	493	+97.546%
2026-08-13	35.1700	39.2500	35.1700	39.2500	+16.090%	2	491	+64.076%
2026-08-12	33.4400	33.9300	33.4400	33.8100	-6.576%	49	490	+90.476%
2026-08-10	36.0000	36.1900	36.0000	36.1900	+6.285%	2	488	+77.950%
2026-08-07	34.0500	34.0500	34.0500	34.0500	+8.095%	1	490	+89.134%
2026-08-06	30.5500	31.5000	30.5500	31.5000	-11.517%	4	491	+104.444%
2026-08-05	36.5000	36.5000	35.6000	35.6000	+4.154%	3	494	+80.899%
2026-08-04	34.2000	34.2000	34.1800	34.1800	-0.350%	3	494	+88.414%
2026-08-03	33.5000	34.3000	33.5000	34.3000	+13.388%	2	494	+87.755%
2026-07-31	28.5800	30.2500	28.5800	30.2500	-7.492%	3	496	+112.893%
2026-07-29	31.4300	33.4000	31.2100	32.7000	+8.350%	13	494	+96.942%
2026-07-28	28.2000	31.0200	28.2000	30.1800	+12.822%	9	497	+113.386%
2026-07-27	26.7500	26.7500	26.7500	26.7500	+37.532%	5	502	+140.748%
2026-07-24	19.4500	19.4500	19.4500	19.4500	+13.743%	1	502	+231.105%
2026-07-23	17.1000	17.1000	17.1000	17.1000	-15.680%	16	501	+276.608%
2026-07-22	20.2800	20.2800	20.2800	20.2800	-15.500%	1	517	+217.554%
2026-07-21	23.9400	24.0000	23.0500	24.0000	-6.433%	8	516	+168.333%
2026-07-20	22.5000	26.1500	22.5000	25.6500	+9.382%	16	515	+151.072%
2026-07-16	24.0000	24.0000	23.4000	23.4500	+5.157%	5	527	+174.627%
2026-07-15	24.5000	24.5000	22.3000	22.3000	-2.407%	5	527	+188.789%
2026-07-14	23.0500	24.0500	22.8500	22.8500	-3.586%	64	532	+181.838%
2026-07-13	22.9600	25.3000	22.9200	23.7000	+17.327%	26	468	+171.730%
2026-07-10	20.2000	20.2000	20.2000	20.2000	+1.508%	1	450	+218.812%
2026-07-09	19.3000	20.1500	19.3000	19.9000	-9.339%	33	461	+223.618%
2026-07-08	21.9500	21.9500	21.9500	21.9500	-7.773%	1	432	+193.394%
2026-07-07	23.8000	23.8000	23.8000	23.8000	+3.930%	5	431	+170.588%
2026-07-06	22.9000	22.9000	22.9000	22.9000	+5.920%	20	426	+181.223%
2026-07-02	21.6200	21.6200	21.6200	21.6200	-1.503%	1	405	+197.872%
2026-07-01	21.7500	21.9500	21.7500	21.9500	+21.607%	2	405	+193.394%
2026-06-30	18.0500	18.0500	18.0500	18.0500	-5.150%	4	403	+256.787%
2026-06-29	20.0500	20.0500	19.0300	19.0300	+0.741%	11	399	+238.413%
2026-06-26	18.8900	18.8900	18.8900	18.8900	+17.111%	1	389	+240.921%
2026-06-25	16.2000	16.2000	16.0500	16.1300	-8.819%	30	389	+299.256%
2026-06-24	18.7500	18.7500	17.6900	17.6900	+3.029%	23	361	+264.047%
2026-06-23	17.1700	17.1700	17.1700	17.1700	+6.316%	1	340	+275.073%
2026-06-22	16.1500	16.1500	16.1500	16.1500	-12.938%	5	341	+298.762%
2026-06-18	17.7500	18.5500	17.4000	18.5500	-7.620%	33	349	+247.170%
2026-06-17	20.1500	20.2500	20.0800	20.0800	-19.680%	208	349	+220.717%
2026-06-15	25.0000	25.0000	25.0000	25.0000	+5.485%	1	349	+157.600%
2026-06-12	23.7000	23.7000	23.7000	23.7000	-2.629%	1	348	+171.730%
2026-06-11	23.9700	24.4500	23.0700	24.3400	-11.491%	25	348	+164.585%
2026-06-10	27.0800	27.5000	27.0800	27.5000	-1.645%	2	344	+134.182%
2026-06-09	27.5000	27.9600	27.5000	27.9600	-15.041%	7	343	+130.329%
2026-06-08	32.9100	32.9100	32.9100	32.9100	-3.433%	2	337	+95.685%
2026-06-05	34.3500	34.3500	33.9200	34.0800	-5.333%	8	335	+88.967%
2026-06-04	37.5000	39.5000	36.0000	36.0000	-3.614%	27	337	+78.889%
2026-06-03	38.1200	38.1200	37.3500	37.3500	-15.555%	4	323	+72.423%
2026-06-02	46.5000	46.6000	41.8500	44.2300	-13.258%	15	320	+45.603%
2026-06-01	43.3100	51.3900	43.3100	50.9900	+35.073%	22	319	+26.299%
2026-05-29	31.5500	38.7100	31.5500	37.7500	+23.608%	54	319	+70.596%
2026-05-28	26.9300	31.6500	26.9300	30.5400	-2.739%	23	311	+110.871%
2026-05-27	30.8000	32.7000	30.8000	31.4000	-4.122%	25	313	+105.096%
2026-05-26	32.7000	32.7500	32.7000	32.7500	+2.665%	12	311	+96.641%
2026-05-22	31.9000	31.9000	31.9000	31.9000	+2.408%	14	296	+101.881%
2026-05-20	31.1500	31.1500	31.1500	31.1500	-10.360%	1	296	+106.742%
2026-05-19	34.7500	34.7500	34.7500	34.7500	+21.080%	20	295	+85.324%
2026-05-15	27.8300	28.7000	27.8300	28.7000	+22.024%	7	295	+124.390%
2026-05-13	23.5200	23.5200	23.5200	23.5200	-10.400%	1	290	+173.810%
2026-05-12	26.2500	26.2500	26.2500	26.2500	-16.268%	1	289	+145.333%
2026-05-08	29.8000	31.3500	29.8000	31.3500	-9.654%	2	289	+105.423%
2026-05-07	34.0500	34.7000	34.0500	34.7000	+15.474%	2	289	+85.591%
2026-05-06	33.5800	33.5800	29.3500	30.0500	-13.175%	7	290	+114.309%
2026-05-05	33.8000	34.6100	33.8000	34.6100	+19.965%	114	286	+86.073%
2026-04-30	28.8500	28.8500	28.8500	28.8500	-7.827%	1	173	+123.224%
2026-04-29	31.3000	31.3000	31.3000	31.3000	-3.544%	3	173	+105.751%
2026-04-27	33.0500	33.0500	32.4500	32.4500	+15.480%	3	176	+98.459%
2026-04-24	28.6000	28.6000	28.1000	28.1000	+9.552%	3	176	+129.181%
2026-04-23	26.9000	27.1500	25.6500	25.6500	-29.436%	5	176	+151.072%
2026-04-22	35.8000	36.5000	35.8000	36.3500	+0.804%	25	173	+77.166%
2026-04-21	36.0600	36.0600	36.0600	36.0600	+9.772%	5	151	+78.591%
2026-04-20	33.0000	33.0000	32.8500	32.8500	-1.203%	5	151	+96.043%
2026-04-17	33.6200	33.6200	33.2000	33.2500	+18.285%	3	151	+93.684%
2026-04-15	28.1000	28.1100	28.1000	28.1100	+13.392%	5	152	+129.100%
2026-04-14	24.7900	24.7900	24.7900	24.7900	+7.316%	1	152	+159.782%
2026-04-10	23.1000	23.1000	23.1000	23.1000	-3.145%	1	151	+178.788%
2026-04-09	23.8500	23.8500	23.8500	23.8500	-27.727%	2	151	+170.021%
2026-04-06	33.0000	33.0000	33.0000	33.0000	+1.320%	1	151	+95.152%
2026-03-30	32.5700	32.5700	32.5700	32.5700	+6.334%	1	151	+97.728%
2026-03-27	31.2500	31.2500	30.6300	30.6300	-6.730%	3	151	+110.251%
2026-03-26	32.8400	32.8400	32.8400	32.8400	-6.758%	4	152	+96.102%
2026-03-24	35.5000	36.1200	35.2200	35.2200	-9.992%	3	155	+82.851%
2026-03-23	39.5000	39.5000	37.5000	39.1300	+0.669%	4	154	+64.580%
2026-03-19	41.4000	41.4000	38.5200	38.8700	+0.284%	13	153	+65.680%
2026-03-18	38.7600	38.7600	38.7600	38.7600	-0.743%	4	154	+66.151%
2026-03-17	40.0000	40.7700	39.0500	39.0500	-2.130%	5	150	+64.917%
2026-03-16	39.9000	39.9000	39.9000	39.9000	+5.000%	1	147	+61.404%
2026-03-13	38.0000	38.0000	38.0000	38.0000	-10.588%	1	147	+69.474%
2026-03-12	44.5000	44.5100	42.5000	42.5000	-2.746%	4	146	+51.529%
2026-03-06	43.7000	43.7000	43.7000	43.7000	-5.000%	1	146	+47.368%
2026-03-05	46.0000	46.0000	46.0000	46.0000	+9.524%	3	146	+40.000%
2026-03-04	41.7200	42.0000	41.7000	42.0000	-4.110%	4	143	+53.333%
2026-03-03	40.5000	43.8000	40.5000	43.8000	+7.855%	16	141	+47.032%
2026-03-02	41.3500	41.3500	40.6100	40.6100	-1.671%	4	131	+58.582%
2026-02-27	41.2000	41.3000	41.2000	41.3000	-9.884%	2	131	+55.932%
2026-02-26	44.0000	45.8300	43.0000	45.8300	+12.882%	8	129	+40.519%
2026-02-25	40.2300	40.6000	39.0000	40.6000	+7.835%	21	122	+58.621%
2026-02-24	39.0000	39.0000	37.3300	37.6500	+14.892%	12	122	+71.049%
2026-02-23	32.7700	32.7700	32.7700	32.7700	-17.663%	3	122	+96.521%
2026-02-13	40.1300	40.3300	39.8000	39.8000	+14.237%	119	61	+61.809%
2026-02-12	34.8400	34.8400	34.8400	34.8400	-2.107%	1	61	+84.845%
2026-02-11	40.6000	40.6000	35.5900	35.5900	-13.721%	5	61	+80.950%
2026-02-10	42.9800	43.1000	41.2500	41.2500	+0.733%	6	60	+56.121%
2026-02-09	38.2800	40.9500	38.2800	40.9500	+7.763%	10	56	+57.265%
2026-02-06	39.1300	39.1300	36.8300	38.0000	-4.282%	3	50	+69.474%
2026-02-05	40.0000	40.0000	39.7000	39.7000	-8.017%	3	48	+62.217%
2026-02-04	44.1300	44.1300	40.9000	43.1600	+7.310%	8	47	+49.212%
2026-02-03	40.8000	40.9600	40.0000	40.2200	-17.158%	20	46	+60.119%
2026-01-29	49.9000	49.9000	48.5500	48.5500	-20.122%	4	45	+32.647%
2026-01-22	60.7800	60.7800	60.7800	60.7800	-28.704%	1	45	+5.956%
2026-01-05	85.2500	85.2500	85.2500	85.2500	-9.309%	2	44	-24.457%
2025-12-29	94.0000	94.0000	94.0000	94.0000	+10.006%	3	44	-31.489%
2025-12-15	85.5500	85.5500	85.4500	85.4500	+29.079%	2	44	-24.634%
2025-11-26	66.3000	66.3000	66.1000	66.2000	-4.058%	22	32	-2.719%
2025-11-18	69.0000	69.0000	69.0000	69.0000	-12.292%	1	32	-6.667%
2025-11-12	78.6700	78.6700	78.6700	78.6700	+6.311%	5	31	-18.139%
2025-11-06	74.0000	74.0000	74.0000	74.0000	-13.953%	1	36	-12.973%
2025-11-05	86.0000	86.0000	86.0000	86.0000	-2.550%	1	35	-25.116%
2025-10-27	88.2500	88.2500	88.2500	88.2500	+1.729%	1	34	-27.025%
2025-10-24	86.7500	86.7500	86.7500	86.7500	+0.872%	1	34	-25.764%
2025-10-20	86.0000	86.0000	86.0000	86.0000	+5.379%	2	35	-25.116%
2025-10-16	87.0000	87.0000	81.6100	81.6100	+8.683%	3	35	-21.088%
2025-10-07	75.1600	75.1800	75.0900	75.0900	-2.670%	9	29	-14.236%
2025-09-29	77.1700	77.1700	77.1500	77.1500	-0.708%	2	29	-16.526%
2025-09-26	77.7000	77.7000	77.7000	77.7000	-4.369%	1	30	-17.117%
2025-09-24	81.2500	81.2500	81.2500	81.2500	-0.343%	1	31	-20.738%
2025-09-22	81.5300	81.5300	81.5300	81.5300	+3.820%	2	30	-21.011%
2025-09-19	78.5300	78.5300	78.5300	78.5300	+4.428%	1	30	-17.993%
2025-09-15	75.4700	75.4700	75.2000	75.2000	+0.454%	2	29	-14.362%
2025-09-12	76.6500	76.6500	74.8600	74.8600	-1.240%	3	29	-13.973%
2025-09-10	75.8000	75.8000	75.8000	75.8000	-11.397%	2	31	-15.040%
2025-08-28	85.5500	85.5500	85.5500	85.5500	+11.104%	1	31	-24.722%
2025-08-26	77.0000	77.0000	77.0000	77.0000	+13.402%	2	30	-16.364%
2025-08-12	67.9000	67.9000	67.9000	67.9000	-1.308%	4	30	-5.155%
2025-08-11	68.8000	68.8000	68.8000	68.8000	-8.705%	1	26	-6.395%
2025-08-08	75.3600	75.3600	75.3600	75.3600	-7.963%	5	26	-14.544%
2025-08-05	82.2800	82.2800	81.8800	81.8800	-17.084%	3	26	-21.348%
2025-07-23	98.7500	98.7500	98.7500	98.7500	+5.446%	1	23	-34.785%
2025-07-14	93.6500	93.6500	93.6500	93.6500	-7.047%	2	23	-31.233%
2025-07-07	100.7500	100.7500	100.7500	100.7500	-0.346%	1	22	-36.079%
2025-07-02	101.2000	101.3000	101.0000	101.1000	-3.861%	18	22	-36.301%
2025-06-24	105.1600	105.1600	105.1600	105.1600	-8.277%	1	13	-38.760%
2025-05-23	114.6500	114.6500	114.6500	114.6500	+7.421%	6	11	-43.829%
2025-05-06	106.7300	106.7300	106.7300	106.7300	+10.888%	5	11	-39.661%
2025-04-14	96.2500	96.2500	96.2500	96.2500	-0.568%	2	6	-33.091%
2025-04-11	96.8000	96.8000	96.8000	96.8000	+8.096%	6	4	-33.471%
2025-04-08	89.7000	89.7000	89.5500	89.5500	0.000%	2	1	-28.085%