Dark

CRM20270617C210
CRM Jun 17 2027 210.00 Call (CRM270617C00210000)
option OPRA

EOD

Aug 13, 2026

31.90+2.015%(+0.63)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.4000	33.4000	27.2000	31.9000	+2.015%	78	539	0.000%
2026-08-11	31.7500	31.7500	31.2700	31.2700	+0.904%	3	528	+2.015%
2026-08-10	30.0000	31.0500	30.0000	30.9900	+9.235%	3	529	+2.936%
2026-08-07	28.3700	28.3700	28.3700	28.3700	+14.395%	15	529	+12.443%
2026-08-06	24.8000	24.8000	24.8000	24.8000	-17.826%	1	529	+28.629%
2026-08-05	29.1500	30.1800	29.1500	30.1800	+7.021%	2	528	+5.699%
2026-08-04	28.2000	28.2000	28.2000	28.2000	+6.015%	1	529	+13.121%
2026-08-03	27.7800	29.5400	26.5800	26.6000	+7.911%	9	528	+19.925%
2026-07-31	24.4500	24.6500	24.4000	24.6500	+8.352%	5	526	+29.412%
2026-07-30	22.5900	22.7500	22.5900	22.7500	-17.870%	4	522	+40.220%
2026-07-29	27.5000	28.0000	27.5000	27.7000	+9.703%	6	519	+15.162%
2026-07-28	25.2500	25.2500	25.2500	25.2500	+25.310%	10	523	+26.337%
2026-07-27	20.1500	20.1500	20.1500	20.1500	+37.355%	2	523	+58.313%
2026-07-23	14.6700	14.6700	14.6700	14.6700	-13.195%	38	523	+117.451%
2026-07-22	17.6500	17.6500	16.9000	16.9000	-14.947%	16	487	+88.757%
2026-07-21	18.7000	19.8700	18.7000	19.8700	-7.581%	9	481	+60.544%
2026-07-20	21.2100	21.5000	21.2100	21.5000	+8.586%	24	490	+48.372%
2026-07-17	19.8000	19.8000	19.8000	19.8000	-3.415%	1	490	+61.111%
2026-07-16	19.0500	20.5000	19.0500	20.5000	+13.889%	2	490	+55.610%
2026-07-15	20.0000	20.0000	18.0000	18.0000	-1.586%	27	491	+77.222%
2026-07-14	19.9000	20.0000	18.2900	18.2900	-5.478%	36	477	+74.412%
2026-07-13	19.4200	20.2000	19.3500	19.3500	+21.698%	27	463	+64.858%
2026-07-09	15.9000	15.9000	15.9000	15.9000	-11.421%	3	460	+100.629%
2026-07-08	17.3000	17.9500	17.3000	17.9500	-12.482%	70	457	+77.716%
2026-07-07	20.3000	20.7000	20.3000	20.5100	+17.200%	4	395	+55.534%
2026-07-06	17.2000	17.5500	17.2000	17.5000	-3.315%	4	395	+82.286%
2026-07-02	18.2000	18.2000	18.1000	18.1000	+0.556%	22	376	+76.243%
2026-07-01	18.0000	18.0000	18.0000	18.0000	+23.288%	3	376	+77.222%
2026-06-30	14.5300	14.6000	14.4800	14.6000	-2.667%	7	376	+118.493%
2026-06-26	15.0000	15.0000	15.0000	15.0000	+16.550%	1	381	+112.667%
2026-06-25	12.8700	12.8700	12.8700	12.8700	-2.500%	1	381	+147.863%
2026-06-22	13.0000	13.2000	13.0000	13.2000	-8.966%	2	381	+141.667%
2026-06-18	14.0800	14.6700	14.0800	14.5000	-12.651%	9	384	+120.000%
2026-06-17	17.5000	17.5000	16.5800	16.6000	-5.143%	3	384	+92.169%
2026-06-16	18.0000	18.0000	17.5000	17.5000	-13.366%	14	384	+82.286%
2026-06-15	20.6500	20.9500	20.1300	20.2000	+4.177%	9	384	+57.921%
2026-06-12	19.4500	19.4500	19.3900	19.3900	-2.367%	2	389	+64.518%
2026-06-11	18.6500	20.6700	18.6500	19.8600	-8.690%	14	388	+60.624%
2026-06-10	22.1000	22.1000	21.7500	21.7500	-6.812%	5	378	+46.667%
2026-06-09	23.3400	23.3400	23.3400	23.3400	-15.127%	5	376	+36.675%
2026-06-08	27.8500	27.8500	26.7800	27.5000	-5.172%	107	376	+16.000%
2026-06-05	29.0000	29.0000	29.0000	29.0000	-3.814%	1	411	+10.000%
2026-06-04	32.5500	32.5500	30.1500	30.1500	-4.739%	24	411	+5.804%
2026-06-03	32.0400	32.0400	31.6500	31.6500	-12.762%	41	416	+0.790%
2026-06-02	41.9500	41.9500	35.5000	36.2800	-17.751%	82	375	-12.073%
2026-06-01	39.9000	46.7500	39.0000	44.1100	+34.893%	37	317	-27.681%
2026-05-29	28.7500	32.7000	28.7500	32.7000	+33.469%	16	295	-2.446%
2026-05-28	22.5000	25.5300	22.5000	24.5000	-6.702%	26	286	+30.204%
2026-05-27	26.7000	26.7000	26.2600	26.2600	-2.197%	16	296	+21.478%
2026-05-26	26.8500	26.8500	26.8500	26.8500	+5.294%	3	281	+18.808%
2026-05-21	24.6700	25.5000	24.6700	25.5000	-1.239%	3	278	+25.098%
2026-05-20	25.7000	25.8200	25.7000	25.8200	-11.877%	2	275	+23.548%
2026-05-19	30.0500	30.0500	29.3000	29.3000	+10.985%	13	266	+8.874%
2026-05-18	25.5000	26.8100	25.5000	26.4000	+10.692%	6	266	+20.833%
2026-05-15	23.0000	24.1500	23.0000	23.8500	+16.969%	4	266	+33.753%
2026-05-14	20.9500	20.9500	20.3900	20.3900	+2.669%	2	268	+56.449%
2026-05-13	20.0000	20.0000	19.8600	19.8600	-20.687%	11	261	+60.624%
2026-05-11	25.8900	25.8900	25.0400	25.0400	-4.061%	3	261	+27.396%
2026-05-08	25.0000	26.1000	24.1000	26.1000	-10.155%	327	260	+22.222%
2026-05-07	29.5000	29.5000	28.7500	29.0500	+1.043%	61	201	+9.811%
2026-05-05	28.6300	28.7500	28.6300	28.7500	-6.988%	5	141	+10.957%
2026-05-04	28.9800	30.9100	28.9800	30.9100	+13.975%	26	138	+3.203%
2026-05-01	27.0000	27.1900	26.7500	27.1200	+9.798%	16	152	+17.625%
2026-04-30	23.0000	24.7000	23.0000	24.7000	-7.491%	4	152	+29.150%
2026-04-28	26.7000	26.7000	26.7000	26.7000	-2.377%	2	148	+19.476%
2026-04-27	28.4500	28.4500	26.6900	27.3500	+15.158%	10	146	+16.636%
2026-04-24	23.2000	23.7500	23.2000	23.7500	+10.209%	2	144	+34.316%
2026-04-23	22.6100	22.6100	21.5500	21.5500	-28.878%	24	145	+48.028%
2026-04-21	30.3000	30.3000	30.3000	30.3000	+21.785%	1	124	+5.281%
2026-04-17	26.0500	26.0500	24.6800	24.8800	+3.883%	7	124	+28.215%
2026-04-16	23.9500	23.9500	23.9500	23.9500	+13.507%	1	120	+33.194%
2026-04-13	19.1700	21.2000	19.1700	21.1000	+20.159%	50	121	+51.185%
2026-04-10	19.7500	19.7500	17.5600	17.5600	-9.016%	12	108	+81.663%
2026-04-09	19.0500	19.3000	18.7500	19.3000	-19.983%	11	113	+65.285%
2026-04-08	24.9800	24.9800	24.1200	24.1200	-7.052%	5	111	+32.255%
2026-04-07	25.9500	25.9500	25.9500	25.9500	-2.444%	2	111	+22.929%
2026-04-06	26.6500	26.6500	26.6000	26.6000	-2.026%	2	111	+19.925%
2026-04-02	26.1000	27.1500	26.1000	27.1500	-3.723%	3	108	+17.495%
2026-03-26	28.2000	28.2000	28.2000	28.2000	+12.351%	3	110	+13.121%
2026-03-25	27.4500	27.4500	25.1000	25.1000	-7.037%	17	108	+27.092%
2026-03-24	27.6000	27.6000	27.0000	27.0000	-17.958%	8	106	+18.148%
2026-03-20	32.9100	32.9100	32.9100	32.9100	+2.205%	1	104	-3.069%
2026-03-18	32.3500	32.3500	32.2000	32.2000	+1.770%	8	103	-0.932%
2026-03-13	31.6400	31.6400	31.6400	31.6400	-11.546%	2	104	+0.822%
2026-03-12	36.5300	36.5300	35.7700	35.7700	+0.196%	6	102	-10.819%
2026-03-11	35.7000	35.7000	35.7000	35.7000	+0.365%	2	101	-10.644%
2026-03-10	35.6800	35.6800	35.5700	35.5700	-1.604%	5	101	-10.318%
2026-03-09	37.8000	37.8000	36.1500	36.1500	-7.734%	2	96	-11.757%
2026-03-06	39.1800	39.1800	39.1800	39.1800	-0.684%	1	95	-18.581%
2026-03-05	39.7000	40.2400	39.0000	39.4500	+16.029%	8	94	-19.138%
2026-03-04	35.8000	35.8000	34.0000	34.0000	-6.593%	3	88	-6.176%
2026-03-03	36.4000	36.4000	36.4000	36.4000	+5.202%	1	85	-12.363%
2026-02-27	33.4400	34.6000	33.4400	34.6000	-8.223%	2	85	-7.803%
2026-02-26	36.4000	37.7000	36.4000	37.7000	+8.489%	3	85	-15.385%
2026-02-25	31.9000	35.0500	31.9000	34.7500	+7.752%	21	94	-8.201%
2026-02-24	33.5000	33.5000	32.2500	32.2500	+22.810%	17	94	-1.085%
2026-02-23	28.1000	28.1000	26.2600	26.2600	-15.833%	11	85	+21.478%
2026-02-19	31.1000	31.2000	31.1000	31.2000	-1.887%	8	75	+2.244%
2026-02-18	31.8000	31.8000	31.8000	31.8000	+2.415%	2	67	+0.314%
2026-02-17	31.0500	31.0500	31.0500	31.0500	-6.757%	1	65	+2.738%
2026-02-13	33.3000	33.3000	33.3000	33.3000	+14.315%	6	60	-4.204%
2026-02-12	31.6000	31.6000	29.0000	29.1300	-6.032%	14	60	+9.509%
2026-02-11	31.0000	31.0000	31.0000	31.0000	-13.165%	10	63	+2.903%
2026-02-10	36.0200	36.0200	35.7000	35.7000	+2.971%	2	53	-10.644%
2026-02-09	32.4500	34.6700	32.4500	34.6700	+8.175%	6	52	-7.990%
2026-02-06	32.4000	32.4000	31.9400	32.0500	-1.019%	22	53	-0.468%
2026-02-05	32.3800	32.3800	32.3800	32.3800	-14.339%	1	47	-1.482%
2026-02-04	33.8900	37.8000	31.0000	37.8000	+8.309%	13	47	-15.608%
2026-02-03	36.5000	36.5000	34.6400	34.9000	-22.098%	9	38	-8.596%
2026-01-30	45.2200	45.2500	44.8000	44.8000	+4.405%	3	33	-28.795%
2026-01-29	42.3500	43.0000	42.3500	42.9100	-19.357%	12	32	-25.658%
2026-01-27	54.0000	54.0000	52.9500	53.2100	-4.333%	3	20	-40.049%
2026-01-26	55.6200	55.6200	55.6200	55.6200	+3.287%	1	17	-42.647%
2026-01-23	54.2500	54.2500	53.8500	53.8500	+10.689%	2	16	-40.761%
2026-01-21	48.6500	48.6500	48.6500	48.6500	-5.936%	2	15	-34.430%
2026-01-20	51.7200	51.7200	51.7200	51.7200	-29.344%	2	17	-38.322%
2026-01-02	73.2000	73.2000	73.2000	73.2000	-11.658%	1	15	-56.421%
2025-12-29	82.8600	82.8600	82.8600	82.8600	+11.221%	1	15	-61.501%
2025-12-19	74.5000	74.5000	74.5000	74.5000	-4.487%	1	14	-57.181%
2025-12-17	78.0000	78.0000	78.0000	78.0000	+6.485%	1	13	-59.103%
2025-12-16	73.0500	73.2500	73.0500	73.2500	-2.980%	3	12	-56.451%
2025-12-15	75.8000	75.8000	75.5000	75.5000	+7.412%	2	14	-57.748%
2025-12-04	69.5000	70.2900	69.5000	70.2900	+8.875%	3	14	-54.617%
2025-12-03	64.5600	64.5600	64.5600	64.5600	+10.928%	2	14	-50.589%
2025-11-26	58.0500	58.2000	58.0500	58.2000	-16.499%	2	12	-45.189%
2025-11-14	69.7500	69.7500	69.7000	69.7000	-6.418%	2	12	-54.232%
2025-10-29	74.5000	74.5000	74.4800	74.4800	-13.936%	3	13	-57.170%
2025-10-21	86.5400	86.5400	86.5400	86.5400	+13.346%	1	13	-63.138%
2025-10-20	76.4500	76.4500	76.3500	76.3500	+9.856%	2	12	-58.219%
2025-10-10	69.5000	69.5000	69.5000	69.5000	+6.759%	1	12	-54.101%
2025-10-06	65.1000	65.1000	65.1000	65.1000	-4.685%	1	13	-50.998%
2025-09-29	68.3000	68.3000	68.3000	68.3000	+0.515%	1	12	-53.294%
2025-09-26	67.9500	67.9500	67.9500	67.9500	-1.806%	2	13	-53.054%
2025-09-24	69.2000	69.2000	69.2000	69.2000	-0.489%	1	15	-53.902%
2025-09-23	69.5400	69.5400	69.5400	69.5400	-2.918%	1	16	-54.127%
2025-09-22	71.6300	71.6300	71.6300	71.6300	+4.417%	1	17	-55.466%
2025-09-11	68.0000	68.6000	68.0000	68.6000	-3.652%	4	16	-53.499%
2025-09-05	71.2000	71.2000	71.2000	71.2000	+8.289%	1	12	-55.197%
2025-09-04	61.7200	65.7500	61.7200	65.7500	-12.333%	5	11	-51.483%
2025-09-02	72.0000	75.0000	72.0000	75.0000	+15.509%	2	6	-57.467%
2025-08-15	64.9300	64.9300	64.9300	64.9300	+7.181%	1	7	-50.870%
2025-08-13	60.5800	60.5800	60.5800	60.5800	-27.117%	3	7	-47.342%
2025-07-14	83.1200	83.1200	83.1200	83.1200	-11.912%	1	7	-61.622%
2025-06-27	94.3600	94.3600	94.3600	94.3600	-17.228%	2	6	-66.193%
2025-05-15	114.0000	114.0000	114.0000	114.0000	+13.467%	1	5	-72.018%
2025-05-07	100.4700	100.4700	100.4700	100.4700	-0.436%	3	4	-68.249%
2025-05-02	100.9100	100.9100	100.9100	100.9100	+27.043%	8	1	-68.388%
2025-04-09	79.4300	79.4300	79.4300	79.4300	+0.316%	1	5	-59.839%
2025-04-04	80.0000	80.2000	79.1800	79.1800	0.000%	10	5	-59.712%