Dark

CRM20270617C200
CRM Jun 17 2027 200.00 Call (CRM270617C00200000)
option OPRA

EOD

Aug 13, 2026

30.94-3.614%(-1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	30.9400	30.9400	30.9400	30.9400	-3.614%	1	1,514	0.000%
2026-08-12	32.1000	32.1000	32.1000	32.1000	-7.891%	2	1,515	-3.614%
2026-08-10	34.3500	35.1400	33.8300	34.8500	+6.575%	5	1,517	-11.220%
2026-08-07	33.0000	34.0000	32.1000	32.7000	+12.759%	8	1,515	-5.382%
2026-08-06	29.0400	29.0400	29.0000	29.0000	-13.433%	3	1,514	+6.690%
2026-08-05	34.8100	34.8100	32.9000	33.5000	+3.077%	3	1,516	-7.642%
2026-08-04	30.0000	32.5000	29.5800	32.5000	+7.616%	17	1,518	-4.800%
2026-08-03	31.8900	33.7700	30.2000	30.2000	+6.002%	38	1,531	+2.450%
2026-07-31	25.1000	28.4900	25.1000	28.4900	+6.306%	18	1,534	+8.600%
2026-07-30	26.5000	26.9900	24.7800	26.8000	-14.267%	28	1,547	+15.448%
2026-07-29	29.0000	31.6300	29.0000	31.2600	+11.484%	24	1,545	-1.024%
2026-07-28	27.0000	28.6000	25.5000	28.0400	+12.160%	65	1,559	+10.342%
2026-07-27	21.5000	25.0000	21.5000	25.0000	+29.870%	28	1,587	+23.760%
2026-07-24	17.8700	19.2500	17.8700	19.2500	+18.827%	3	1,600	+60.727%
2026-07-23	17.0000	17.0000	15.9700	16.2000	-14.512%	8	1,599	+90.988%
2026-07-22	21.9500	21.9500	18.9500	18.9500	-12.471%	13	1,600	+63.272%
2026-07-21	21.9700	22.0700	21.5000	21.6500	-11.452%	15	1,602	+42.910%
2026-07-20	22.4300	24.6200	22.4300	24.4500	-0.610%	7	1,594	+26.544%
2026-07-17	24.6000	24.6000	24.6000	24.6000	+2.500%	10	1,593	+25.772%
2026-07-16	21.5000	24.0000	20.9000	24.0000	+17.016%	15	1,603	+28.917%
2026-07-15	22.8500	22.8500	20.1300	20.5100	-3.255%	23	1,598	+50.853%
2026-07-14	19.0000	22.7500	19.0000	21.2000	-5.778%	65	1,580	+45.943%
2026-07-13	22.5500	23.0500	22.1500	22.5000	+21.622%	69	1,523	+37.511%
2026-07-10	19.0000	19.0000	18.5000	18.5000	+0.054%	9	1,481	+67.243%
2026-07-09	16.9500	19.0000	16.9500	18.4900	-9.805%	55	1,477	+67.334%
2026-07-08	19.7500	20.5000	19.7500	20.5000	-13.209%	13	1,434	+50.927%
2026-07-07	22.1000	23.6200	21.9500	23.6200	+12.476%	14	1,421	+30.991%
2026-07-06	20.0000	21.2000	19.4200	21.0000	+1.942%	15	1,421	+47.333%
2026-07-02	19.5000	21.1000	19.5000	20.6000	+3.258%	33	1,408	+50.194%
2026-07-01	20.2500	20.5000	19.5000	19.9500	+16.327%	98	1,408	+55.088%
2026-06-30	16.6700	17.1500	15.9300	17.1500	-4.457%	38	1,326	+80.408%
2026-06-29	18.4500	19.2500	17.7200	17.9500	+1.873%	56	1,331	+72.368%
2026-06-26	16.7500	17.7000	16.7500	17.6200	+17.076%	35	1,296	+75.596%
2026-06-25	15.0100	16.1400	14.6000	15.0500	-8.511%	73	1,298	+105.581%
2026-06-24	18.1800	18.1800	16.3500	16.4500	-2.663%	45	1,290	+88.085%
2026-06-23	16.2200	17.4000	16.1000	16.9000	+14.966%	82	1,296	+83.077%
2026-06-22	15.6800	16.8300	14.7000	14.7000	-10.638%	140	1,329	+110.476%
2026-06-18	15.9600	17.1000	15.7000	16.4500	-6.534%	156	1,253	+88.085%
2026-06-17	19.4000	19.8000	17.1500	17.6000	-12.698%	161	1,253	+75.795%
2026-06-16	22.5000	22.5000	19.9500	20.1600	-10.000%	67	1,253	+53.472%
2026-06-15	23.6400	23.6500	22.1000	22.4000	+1.357%	28	1,250	+38.125%
2026-06-12	22.0000	22.2900	20.0000	22.1000	-4.246%	15	1,263	+40.000%
2026-06-11	23.7200	23.7200	21.1500	23.0800	-11.908%	44	1,263	+34.055%
2026-06-10	25.5200	26.3500	25.5200	26.2000	+3.190%	12	1,232	+18.092%
2026-06-09	29.9600	30.3700	25.2000	25.3900	-16.617%	29	1,239	+21.859%
2026-06-08	31.7500	31.7500	30.0000	30.4500	-6.076%	9	1,236	+1.609%
2026-06-05	35.3000	35.3000	31.8000	32.4200	-4.225%	23	1,227	-4.565%
2026-06-04	38.0500	38.0500	33.8000	33.8500	-3.944%	6	1,220	-8.597%
2026-06-03	39.0000	39.0000	35.0000	35.2400	-15.084%	39	1,220	-12.202%
2026-06-02	44.0000	44.0000	39.0500	41.5000	-14.609%	137	1,233	-25.446%
2026-06-01	41.1200	49.7000	41.1200	48.6000	+34.069%	121	1,227	-36.337%
2026-05-29	29.2000	37.0000	29.2000	36.2500	+36.741%	69	1,178	-14.648%
2026-05-28	25.2800	29.5000	25.2800	26.5100	-5.893%	325	1,180	+16.711%
2026-05-27	30.7600	31.4900	28.1700	28.1700	-6.069%	22	963	+9.833%
2026-05-26	30.0000	31.0200	29.9900	29.9900	-0.695%	15	957	+3.168%
2026-05-22	29.7500	30.2000	29.2000	30.2000	+8.438%	29	927	+2.450%
2026-05-21	27.8500	27.8500	27.8500	27.8500	-5.593%	1	926	+11.095%
2026-05-20	29.4500	29.5000	28.9600	29.5000	-3.405%	5	926	+4.881%
2026-05-19	34.1500	34.1500	30.2000	30.5400	+3.036%	36	968	+1.310%
2026-05-18	27.0000	30.8000	27.0000	29.6400	+7.782%	78	968	+4.386%
2026-05-15	24.5000	27.7000	24.5000	27.5000	+17.672%	27	968	+12.509%
2026-05-14	21.7000	23.3700	21.7000	23.3700	+5.034%	9	981	+32.392%
2026-05-13	23.0500	23.0500	21.7000	22.2500	-7.676%	33	886	+39.056%
2026-05-12	26.4900	26.6900	24.1000	24.1000	-12.044%	73	886	+28.382%
2026-05-11	29.3000	29.7200	27.4000	27.4000	-7.119%	13	886	+12.920%
2026-05-08	26.0000	29.5000	26.0000	29.5000	-9.924%	15	876	+4.881%
2026-05-07	32.6000	33.0000	32.4800	32.7500	+5.816%	6	865	-5.527%
2026-05-06	30.9500	30.9500	30.9500	30.9500	-5.061%	10	865	-0.032%
2026-05-05	30.3000	32.6000	30.3000	32.6000	-0.306%	6	858	-5.092%
2026-05-04	32.5000	34.9000	32.5000	32.7000	+4.640%	17	860	-5.382%
2026-05-01	29.6000	31.3500	29.6000	31.2500	+12.410%	14	856	-0.992%
2026-04-30	27.2500	27.8000	27.2100	27.8000	-6.711%	4	856	+11.295%
2026-04-29	29.8000	29.8000	29.8000	29.8000	-0.334%	1	854	+3.826%
2026-04-28	29.9800	30.8000	29.9000	29.9000	-0.033%	15	856	+3.478%
2026-04-27	28.7000	31.2500	28.7000	29.9100	+7.784%	511	851	+3.444%
2026-04-24	27.0000	27.7500	26.4500	27.7500	+15.337%	20	602	+11.495%
2026-04-23	27.0000	27.2200	24.0600	24.0600	-28.179%	85	605	+28.595%
2026-04-22	33.0300	33.5000	33.0300	33.5000	+0.904%	4	524	-7.642%
2026-04-21	31.0000	35.1000	31.0000	33.2000	+6.684%	69	549	-6.807%
2026-04-20	30.1000	31.9300	28.9000	31.1200	+8.508%	71	549	-0.578%
2026-04-17	32.6000	32.6000	28.3000	28.6800	-0.070%	43	482	+7.880%
2026-04-16	29.1400	29.1400	26.8500	28.7000	+9.043%	16	448	+7.805%
2026-04-15	25.4300	26.6000	25.4300	26.3200	+7.429%	143	443	+17.553%
2026-04-14	25.2800	25.2800	24.1500	24.5000	+0.164%	7	496	+26.286%
2026-04-13	22.0000	24.5000	22.0000	24.4600	+15.214%	10	496	+26.492%
2026-04-10	22.0000	22.0000	20.5100	21.2300	-5.223%	103	490	+45.737%
2026-04-09	23.0000	23.0000	21.3000	22.4000	-12.157%	34	476	+38.125%
2026-04-08	29.3700	29.3700	25.5000	25.5000	-13.265%	18	456	+21.333%
2026-04-07	29.9700	29.9700	29.4000	29.4000	-3.289%	2	443	+5.238%
2026-04-06	29.9200	30.4000	29.9200	30.4000	-0.654%	14	442	+1.776%
2026-04-02	29.9400	30.9500	29.9400	30.6000	-3.622%	6	453	+1.111%
2026-03-31	32.1000	32.6000	31.7500	31.7500	+2.917%	10	453	-2.551%
2026-03-30	30.8500	30.8500	30.8500	30.8500	+7.304%	2	452	+0.292%
2026-03-27	29.0000	29.3000	28.6000	28.7500	+0.877%	11	454	+7.617%
2026-03-25	31.8000	31.8000	28.5000	28.5000	-7.707%	9	448	+8.561%
2026-03-24	34.0000	34.0000	30.8500	30.8800	-16.428%	28	443	+0.194%
2026-03-23	36.9500	36.9500	36.9500	36.9500	+5.421%	1	440	-16.265%
2026-03-20	34.1900	35.0500	34.1900	35.0500	-6.533%	12	440	-11.726%
2026-03-19	39.5000	39.5000	36.4100	37.5000	+2.013%	6	447	-17.493%
2026-03-18	36.7600	36.7600	36.7600	36.7600	-5.550%	4	446	-15.832%
2026-03-16	37.3400	38.9200	37.3400	38.9200	+8.382%	5	446	-20.504%
2026-03-13	38.6700	38.6700	35.9100	35.9100	-13.470%	19	446	-13.840%
2026-03-12	41.5000	42.1100	41.5000	41.5000	+14.325%	23	429	-25.446%
2026-03-11	39.3000	39.3000	36.3000	36.3000	-5.172%	4	438	-14.766%
2026-03-10	38.5000	38.5000	36.8000	38.2800	-4.300%	14	434	-19.175%
2026-03-09	40.9000	40.9000	40.0000	40.0000	-9.808%	3	427	-22.650%
2026-03-06	42.0000	44.3500	41.0000	44.3500	+1.487%	8	425	-30.237%
2026-03-05	41.6400	45.5000	41.6400	43.7000	+12.051%	57	418	-29.199%
2026-03-04	40.0000	40.0000	38.9000	39.0000	-4.715%	10	406	-20.667%
2026-03-03	39.0000	41.4500	37.3700	40.9300	+7.711%	39	397	-24.408%
2026-03-02	40.0000	40.0000	38.0000	38.0000	-4.571%	8	379	-18.579%
2026-02-27	39.8200	39.8200	39.8200	39.8200	-5.190%	1	374	-22.300%
2026-02-26	40.5500	42.9000	40.0000	42.0000	+9.233%	46	373	-26.333%
2026-02-25	34.3500	38.9400	34.3500	38.4500	+7.673%	45	337	-19.532%
2026-02-24	34.5000	36.0000	34.5000	35.7100	+14.089%	22	337	-13.358%
2026-02-23	30.5000	31.3000	29.5000	31.3000	-9.196%	31	330	-1.150%
2026-02-20	36.3500	37.5000	34.4700	34.4700	-4.250%	15	319	-10.241%
2026-02-19	36.0000	36.0000	36.0000	36.0000	+1.925%	3	310	-14.056%
2026-02-18	33.5500	35.3200	33.5500	35.3200	+3.214%	2	307	-12.401%
2026-02-17	35.5000	35.5000	33.7700	34.2200	-7.011%	22	306	-9.585%
2026-02-13	38.0000	38.0500	36.8000	36.8000	+11.515%	12	288	-15.924%
2026-02-12	33.2500	33.2500	32.3800	33.0000	-2.941%	13	288	-6.242%
2026-02-11	33.4500	34.0000	32.1000	34.0000	-12.439%	128	277	-9.000%
2026-02-10	37.6000	40.7500	37.6000	38.8300	+2.184%	9	219	-20.319%
2026-02-09	35.7500	38.9000	35.2000	38.0000	+4.972%	13	210	-18.579%
2026-02-06	36.0000	36.2000	35.5000	36.2000	-1.924%	4	203	-14.530%
2026-02-05	37.1100	37.2700	36.7100	36.9100	-8.684%	13	202	-16.174%
2026-02-04	35.6700	41.9500	35.0000	40.4200	+2.045%	38	200	-23.454%
2026-02-03	41.4900	41.4900	37.9000	39.6100	-18.932%	51	185	-21.888%
2026-02-02	50.7200	50.7200	48.8600	48.8600	+1.792%	2	157	-36.676%
2026-01-30	49.5900	49.6000	48.0000	48.0000	-5.138%	4	156	-35.542%
2026-01-29	48.8000	50.6000	46.4000	50.6000	-15.526%	14	152	-38.854%
2026-01-28	60.0000	61.1500	59.9000	59.9000	+2.044%	5	141	-48.347%
2026-01-27	59.4500	59.4500	58.7000	58.7000	-2.975%	11	141	-47.291%
2026-01-26	60.5500	60.5500	59.7500	60.5000	+1.681%	11	134	-48.860%
2026-01-23	60.1000	60.5400	59.4000	59.5000	+3.120%	21	141	-48.000%
2026-01-22	57.7000	57.7000	57.7000	57.7000	+7.449%	4	139	-46.378%
2026-01-21	53.7000	53.7000	53.7000	53.7000	-6.086%	1	135	-42.384%
2026-01-20	58.0000	58.0000	57.1800	57.1800	-3.899%	2	134	-45.890%
2026-01-16	59.0000	59.5000	59.0000	59.5000	-4.952%	2	130	-48.000%
2026-01-15	62.6000	62.6000	62.6000	62.6000	-30.660%	1	130	-50.575%
2026-01-07	90.2800	90.2800	90.2800	90.2800	+4.977%	5	129	-65.729%
2026-01-06	86.0000	86.0000	86.0000	86.0000	+4.878%	6	124	-64.023%
2026-01-05	82.0000	82.0000	82.0000	82.0000	-6.956%	1	123	-62.268%
2025-12-31	88.1300	88.1300	88.1300	88.1300	-0.978%	1	123	-64.893%
2025-12-30	89.0000	89.0000	89.0000	89.0000	0.000%	1	123	-65.236%
2025-12-29	89.0000	89.0000	89.0000	89.0000	+2.736%	1	123	-65.236%
2025-12-22	84.8000	86.6300	84.8000	86.6300	+3.985%	4	124	-64.285%
2025-12-18	83.3100	83.3100	83.3100	83.3100	-1.988%	1	128	-62.862%
2025-12-17	85.0000	85.0000	85.0000	85.0000	-3.134%	2	129	-63.600%
2025-12-11	87.7500	87.7500	87.7500	87.7500	+2.512%	1	127	-64.741%
2025-12-09	85.9000	86.0000	85.6000	85.6000	-2.059%	7	127	-63.855%
2025-12-05	87.4000	87.4000	87.4000	87.4000	+13.212%	1	123	-64.600%
2025-12-04	77.2000	77.2000	77.2000	77.2000	+17.147%	1	123	-59.922%
2025-12-01	65.9000	65.9000	65.9000	65.9000	+3.861%	1	124	-53.050%
2025-11-26	63.0000	63.4500	63.0000	63.4500	+3.541%	25	110	-51.237%
2025-11-21	61.2800	61.2800	61.2800	61.2800	-2.265%	1	110	-49.510%
2025-11-19	63.0500	63.0500	62.7000	62.7000	-17.009%	2	111	-50.654%
2025-11-14	70.6400	75.6000	70.6400	75.5500	+2.191%	17	111	-59.047%
2025-11-11	73.9300	73.9300	73.9300	73.9300	+2.780%	3	109	-58.150%
2025-11-07	70.0500	71.9600	69.8600	71.9300	-0.097%	16	109	-56.986%
2025-11-06	70.0000	72.0000	70.0000	72.0000	-12.195%	2	101	-57.028%
2025-11-05	82.0000	82.0000	82.0000	82.0000	-4.373%	1	101	-62.268%
2025-10-31	82.0000	85.7500	82.0000	85.7500	+4.880%	2	100	-63.918%
2025-10-29	81.7600	81.7600	81.7600	81.7600	-2.376%	1	101	-62.158%
2025-10-24	83.7500	83.7500	83.7500	83.7500	-9.361%	1	102	-63.057%
2025-10-21	92.4000	92.4000	92.4000	92.4000	+10.619%	1	101	-66.515%
2025-10-20	83.5300	83.5300	83.5300	83.5300	+3.764%	1	102	-62.959%
2025-10-17	80.5000	80.5000	80.5000	80.5000	+2.482%	1	101	-61.565%
2025-10-16	78.9400	78.9400	78.5500	78.5500	+7.603%	10	100	-60.611%
2025-10-15	73.0000	73.0000	73.0000	73.0000	+1.108%	2	100	-57.616%
2025-10-08	72.2000	72.2000	72.2000	72.2000	+0.278%	2	98	-57.147%
2025-10-06	72.0000	72.0000	72.0000	72.0000	-0.139%	1	100	-57.028%
2025-10-03	72.1000	72.1000	72.1000	72.1000	+7.612%	1	100	-57.087%
2025-10-01	72.2500	72.2500	67.0000	67.0000	-3.179%	5	100	-53.821%
2025-09-30	69.2000	69.2000	69.2000	69.2000	-8.064%	1	99	-55.289%
2025-09-24	75.2700	75.2700	75.2700	75.2700	-0.172%	1	99	-58.895%
2025-09-19	75.4000	75.4000	75.4000	75.4000	+1.440%	1	99	-58.966%
2025-09-18	75.4000	76.2400	74.3300	74.3300	+6.643%	3	100	-58.375%
2025-09-16	69.7000	69.7000	69.7000	69.7000	-1.734%	1	99	-55.610%
2025-09-15	70.8900	71.8400	70.8900	70.9300	-0.379%	3	98	-56.380%
2025-09-12	73.6900	73.6900	71.2000	71.2000	-4.519%	3	96	-56.545%
2025-09-10	74.5700	74.5700	74.5700	74.5700	-5.212%	1	94	-58.509%
2025-09-08	78.6700	78.6700	78.6700	78.6700	+7.767%	1	94	-60.671%
2025-09-04	70.3400	73.0000	66.5000	73.0000	-12.260%	11	95	-57.616%
2025-09-03	80.5000	83.2000	80.5000	83.2000	+3.226%	3	95	-62.813%
2025-09-02	80.7500	80.7500	80.6000	80.6000	-2.657%	2	92	-61.613%
2025-08-29	82.8000	82.8000	82.8000	82.8000	+0.705%	1	91	-62.633%
2025-08-28	81.0000	82.2200	81.0000	82.2200	+12.123%	2	91	-62.369%
2025-08-26	73.3300	73.3300	73.3300	73.3300	-3.905%	2	89	-57.807%
2025-08-22	76.3100	76.3100	76.3100	76.3100	+4.064%	2	89	-59.455%
2025-08-21	73.3300	73.3300	73.3300	73.3300	-4.556%	1	87	-57.807%
2025-08-20	76.0000	76.8300	76.0000	76.8300	+10.626%	3	86	-59.729%
2025-08-13	65.9100	69.4500	65.9100	69.4500	+5.227%	2	83	-55.450%
2025-08-12	66.0000	66.0000	66.0000	66.0000	-2.698%	2	84	-53.121%
2025-08-11	67.8300	67.8300	67.8300	67.8300	-5.397%	1	84	-54.386%
2025-08-08	71.7000	71.7000	71.7000	71.7000	-7.124%	1	84	-56.848%
2025-08-06	77.2000	77.2000	77.2000	77.2000	-3.015%	20	85	-59.922%
2025-08-05	79.6000	79.6000	79.6000	79.6000	-6.132%	1	105	-61.131%
2025-08-01	84.8000	84.8000	84.8000	84.8000	-4.933%	1	105	-63.514%
2025-07-31	88.0000	89.2000	88.0000	89.2000	-7.421%	2	105	-65.314%
2025-07-28	96.4200	96.4200	96.3500	96.3500	-0.259%	2	105	-67.888%
2025-07-25	96.6000	96.6000	96.6000	96.6000	+9.985%	1	105	-67.971%
2025-07-11	87.8300	87.8300	87.8300	87.8300	-11.835%	1	106	-64.773%
2025-07-07	99.6200	99.6200	99.6200	99.6200	+5.329%	1	105	-68.942%
2025-06-04	96.0000	96.5000	94.5800	94.5800	+0.617%	3	105	-67.287%
2025-06-03	95.0000	95.0000	94.0000	94.0000	-2.185%	2	105	-67.085%
2025-05-29	93.3000	96.1000	89.5500	96.1000	-20.447%	25	103	-67.804%
2025-05-15	120.8000	120.8000	120.8000	120.8000	-0.420%	1	121	-74.387%
2025-05-13	122.1300	122.1300	121.3000	121.3100	+8.119%	3	120	-74.495%
2025-05-09	112.2000	112.2000	112.2000	112.2000	-1.837%	40	119	-72.424%
2025-05-08	114.3000	114.3000	114.3000	114.3000	+7.093%	2	99	-72.931%
2025-05-07	106.7300	106.7300	106.7300	106.7300	+8.278%	1	97	-71.011%
2025-04-30	98.5700	98.5700	98.5700	98.5700	-2.906%	2	97	-68.611%
2025-04-29	101.5200	101.5200	101.5200	101.5200	+0.217%	1	99	-69.523%
2025-04-25	101.3000	101.3000	101.3000	101.3000	+22.343%	2	98	-69.457%
2025-04-22	79.7600	83.2500	79.7500	82.8000	+8.519%	164	98	-62.633%
2025-04-21	76.5300	76.5300	76.3000	76.3000	-18.124%	2	11	-59.450%
2025-04-15	93.1900	93.1900	93.1900	93.1900	+2.070%	2	9	-66.799%
2025-04-11	91.3000	91.3000	91.3000	91.3000	+9.934%	2	7	-66.112%
2025-04-09	83.0500	83.0500	83.0500	83.0500	-0.515%	1	6	-62.745%
2025-04-07	82.2200	83.4800	82.2200	83.4800	0.000%	5	5	-62.937%