Dark

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

EOD

Jun 29, 2026

19.03+0.741%(+0.14)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.0500	20.0500	19.0300	19.0300	+0.741%	11	399	0.000%
2026-06-26	18.8900	18.8900	18.8900	18.8900	+17.111%	1	389	+0.741%
2026-06-25	16.2000	16.2000	16.0500	16.1300	-8.819%	30	389	+17.979%
2026-06-24	18.7500	18.7500	17.6900	17.6900	+3.029%	23	361	+7.575%
2026-06-23	17.1700	17.1700	17.1700	17.1700	+6.316%	1	340	+10.833%
2026-06-22	16.1500	16.1500	16.1500	16.1500	-12.938%	5	341	+17.833%
2026-06-18	17.7500	18.5500	17.4000	18.5500	-7.620%	33	349	+2.588%
2026-06-17	20.1500	20.2500	20.0800	20.0800	-19.680%	208	349	-5.229%
2026-06-15	25.0000	25.0000	25.0000	25.0000	+5.485%	1	349	-23.880%
2026-06-12	23.7000	23.7000	23.7000	23.7000	-2.629%	1	348	-19.705%
2026-06-11	23.9700	24.4500	23.0700	24.3400	-11.491%	25	348	-21.816%
2026-06-10	27.0800	27.5000	27.0800	27.5000	-1.645%	2	344	-30.800%
2026-06-09	27.5000	27.9600	27.5000	27.9600	-15.041%	7	343	-31.938%
2026-06-08	32.9100	32.9100	32.9100	32.9100	-3.433%	2	337	-42.176%
2026-06-05	34.3500	34.3500	33.9200	34.0800	-5.333%	8	335	-44.161%
2026-06-04	37.5000	39.5000	36.0000	36.0000	-3.614%	27	337	-47.139%
2026-06-03	38.1200	38.1200	37.3500	37.3500	-15.555%	4	323	-49.050%
2026-06-02	46.5000	46.6000	41.8500	44.2300	-13.258%	15	320	-56.975%
2026-06-01	43.3100	51.3900	43.3100	50.9900	+35.073%	22	319	-62.679%
2026-05-29	31.5500	38.7100	31.5500	37.7500	+23.608%	54	319	-49.589%
2026-05-28	26.9300	31.6500	26.9300	30.5400	-2.739%	23	311	-37.688%
2026-05-27	30.8000	32.7000	30.8000	31.4000	-4.122%	25	313	-39.395%
2026-05-26	32.7000	32.7500	32.7000	32.7500	+2.665%	12	311	-41.893%
2026-05-22	31.9000	31.9000	31.9000	31.9000	+2.408%	14	296	-40.345%
2026-05-20	31.1500	31.1500	31.1500	31.1500	-10.360%	1	296	-38.909%
2026-05-19	34.7500	34.7500	34.7500	34.7500	+21.080%	20	295	-45.237%
2026-05-15	27.8300	28.7000	27.8300	28.7000	+22.024%	7	295	-33.693%
2026-05-13	23.5200	23.5200	23.5200	23.5200	-10.400%	1	290	-19.090%
2026-05-12	26.2500	26.2500	26.2500	26.2500	-16.268%	1	289	-27.505%
2026-05-08	29.8000	31.3500	29.8000	31.3500	-9.654%	2	289	-39.298%
2026-05-07	34.0500	34.7000	34.0500	34.7000	+15.474%	2	289	-45.159%
2026-05-06	33.5800	33.5800	29.3500	30.0500	-13.175%	7	290	-36.672%
2026-05-05	33.8000	34.6100	33.8000	34.6100	+19.965%	114	286	-45.016%
2026-04-30	28.8500	28.8500	28.8500	28.8500	-7.827%	1	173	-34.038%
2026-04-29	31.3000	31.3000	31.3000	31.3000	-3.544%	3	173	-39.201%
2026-04-27	33.0500	33.0500	32.4500	32.4500	+15.480%	3	176	-41.356%
2026-04-24	28.6000	28.6000	28.1000	28.1000	+9.552%	3	176	-32.278%
2026-04-23	26.9000	27.1500	25.6500	25.6500	-29.436%	5	176	-25.809%
2026-04-22	35.8000	36.5000	35.8000	36.3500	+0.804%	25	173	-47.648%
2026-04-21	36.0600	36.0600	36.0600	36.0600	+9.772%	5	151	-47.227%
2026-04-20	33.0000	33.0000	32.8500	32.8500	-1.203%	5	151	-42.070%
2026-04-17	33.6200	33.6200	33.2000	33.2500	+18.285%	3	151	-42.767%
2026-04-15	28.1000	28.1100	28.1000	28.1100	+13.392%	5	152	-32.302%
2026-04-14	24.7900	24.7900	24.7900	24.7900	+7.316%	1	152	-23.235%
2026-04-10	23.1000	23.1000	23.1000	23.1000	-3.145%	1	151	-17.619%
2026-04-09	23.8500	23.8500	23.8500	23.8500	-27.727%	2	151	-20.210%
2026-04-06	33.0000	33.0000	33.0000	33.0000	+1.320%	1	151	-42.333%
2026-03-30	32.5700	32.5700	32.5700	32.5700	+6.334%	1	151	-41.572%
2026-03-27	31.2500	31.2500	30.6300	30.6300	-6.730%	3	151	-37.871%
2026-03-26	32.8400	32.8400	32.8400	32.8400	-6.758%	4	152	-42.052%
2026-03-24	35.5000	36.1200	35.2200	35.2200	-9.992%	3	155	-45.968%
2026-03-23	39.5000	39.5000	37.5000	39.1300	+0.669%	4	154	-51.367%
2026-03-19	41.4000	41.4000	38.5200	38.8700	+0.284%	13	153	-51.042%
2026-03-18	38.7600	38.7600	38.7600	38.7600	-0.743%	4	154	-50.903%
2026-03-17	40.0000	40.7700	39.0500	39.0500	-2.130%	5	150	-51.268%
2026-03-16	39.9000	39.9000	39.9000	39.9000	+5.000%	1	147	-52.306%
2026-03-13	38.0000	38.0000	38.0000	38.0000	-10.588%	1	147	-49.921%
2026-03-12	44.5000	44.5100	42.5000	42.5000	-2.746%	4	146	-55.224%
2026-03-06	43.7000	43.7000	43.7000	43.7000	-5.000%	1	146	-56.453%
2026-03-05	46.0000	46.0000	46.0000	46.0000	+9.524%	3	146	-58.630%
2026-03-04	41.7200	42.0000	41.7000	42.0000	-4.110%	4	143	-54.690%
2026-03-03	40.5000	43.8000	40.5000	43.8000	+7.855%	16	141	-56.553%
2026-03-02	41.3500	41.3500	40.6100	40.6100	-1.671%	4	131	-53.140%
2026-02-27	41.2000	41.3000	41.2000	41.3000	-9.884%	2	131	-53.923%
2026-02-26	44.0000	45.8300	43.0000	45.8300	+12.882%	8	129	-58.477%
2026-02-25	40.2300	40.6000	39.0000	40.6000	+7.835%	21	122	-53.128%
2026-02-24	39.0000	39.0000	37.3300	37.6500	+14.892%	12	122	-49.456%
2026-02-23	32.7700	32.7700	32.7700	32.7700	-17.663%	3	122	-41.929%
2026-02-13	40.1300	40.3300	39.8000	39.8000	+14.237%	119	61	-52.186%
2026-02-12	34.8400	34.8400	34.8400	34.8400	-2.107%	1	61	-45.379%
2026-02-11	40.6000	40.6000	35.5900	35.5900	-13.721%	5	61	-46.530%
2026-02-10	42.9800	43.1000	41.2500	41.2500	+0.733%	6	60	-53.867%
2026-02-09	38.2800	40.9500	38.2800	40.9500	+7.763%	10	56	-53.529%
2026-02-06	39.1300	39.1300	36.8300	38.0000	-4.282%	3	50	-49.921%
2026-02-05	40.0000	40.0000	39.7000	39.7000	-8.017%	3	48	-52.065%
2026-02-04	44.1300	44.1300	40.9000	43.1600	+7.310%	8	47	-55.908%
2026-02-03	40.8000	40.9600	40.0000	40.2200	-17.158%	20	46	-52.685%
2026-01-29	49.9000	49.9000	48.5500	48.5500	-20.122%	4	45	-60.803%
2026-01-22	60.7800	60.7800	60.7800	60.7800	-28.704%	1	45	-68.690%
2026-01-05	85.2500	85.2500	85.2500	85.2500	-9.309%	2	44	-77.677%
2025-12-29	94.0000	94.0000	94.0000	94.0000	+10.006%	3	44	-79.755%
2025-12-15	85.5500	85.5500	85.4500	85.4500	+29.079%	2	44	-77.730%
2025-11-26	66.3000	66.3000	66.1000	66.2000	-4.058%	22	32	-71.254%
2025-11-18	69.0000	69.0000	69.0000	69.0000	-12.292%	1	32	-72.420%
2025-11-12	78.6700	78.6700	78.6700	78.6700	+6.311%	5	31	-75.810%
2025-11-06	74.0000	74.0000	74.0000	74.0000	-13.953%	1	36	-74.284%
2025-11-05	86.0000	86.0000	86.0000	86.0000	-2.550%	1	35	-77.872%
2025-10-27	88.2500	88.2500	88.2500	88.2500	+1.729%	1	34	-78.436%
2025-10-24	86.7500	86.7500	86.7500	86.7500	+0.872%	1	34	-78.063%
2025-10-20	86.0000	86.0000	86.0000	86.0000	+5.379%	2	35	-77.872%
2025-10-16	87.0000	87.0000	81.6100	81.6100	+8.683%	3	35	-76.682%
2025-10-07	75.1600	75.1800	75.0900	75.0900	-2.670%	9	29	-74.657%
2025-09-29	77.1700	77.1700	77.1500	77.1500	-0.708%	2	29	-75.334%
2025-09-26	77.7000	77.7000	77.7000	77.7000	-4.369%	1	30	-75.508%
2025-09-24	81.2500	81.2500	81.2500	81.2500	-0.343%	1	31	-76.578%
2025-09-22	81.5300	81.5300	81.5300	81.5300	+3.820%	2	30	-76.659%
2025-09-19	78.5300	78.5300	78.5300	78.5300	+4.428%	1	30	-75.767%
2025-09-15	75.4700	75.4700	75.2000	75.2000	+0.454%	2	29	-74.694%
2025-09-12	76.6500	76.6500	74.8600	74.8600	-1.240%	3	29	-74.579%
2025-09-10	75.8000	75.8000	75.8000	75.8000	-11.397%	2	31	-74.894%
2025-08-28	85.5500	85.5500	85.5500	85.5500	+11.104%	1	31	-77.756%
2025-08-26	77.0000	77.0000	77.0000	77.0000	+13.402%	2	30	-75.286%
2025-08-12	67.9000	67.9000	67.9000	67.9000	-1.308%	4	30	-71.973%
2025-08-11	68.8000	68.8000	68.8000	68.8000	-8.705%	1	26	-72.340%
2025-08-08	75.3600	75.3600	75.3600	75.3600	-7.963%	5	26	-74.748%
2025-08-05	82.2800	82.2800	81.8800	81.8800	-17.084%	3	26	-76.759%
2025-07-23	98.7500	98.7500	98.7500	98.7500	+5.446%	1	23	-80.729%
2025-07-14	93.6500	93.6500	93.6500	93.6500	-7.047%	2	23	-79.680%
2025-07-07	100.7500	100.7500	100.7500	100.7500	-0.346%	1	22	-81.112%
2025-07-02	101.2000	101.3000	101.0000	101.1000	-3.861%	18	22	-81.177%
2025-06-24	105.1600	105.1600	105.1600	105.1600	-8.277%	1	13	-81.904%
2025-05-23	114.6500	114.6500	114.6500	114.6500	+7.421%	6	11	-83.402%
2025-05-06	106.7300	106.7300	106.7300	106.7300	+10.888%	5	11	-82.170%
2025-04-14	96.2500	96.2500	96.2500	96.2500	-0.568%	2	6	-80.229%
2025-04-11	96.8000	96.8000	96.8000	96.8000	+8.096%	6	4	-80.341%
2025-04-08	89.7000	89.7000	89.5500	89.5500	0.000%	2	1	-78.749%