Dark

CRM20270617C220
CRM Jun 17 2027 220.00 Call (CRM270617C00220000)
option OPRA

EOD

Jun 29, 2026

13.50+0.746%(+0.10)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.1000	14.1000	13.5000	13.5000	+0.746%	51	445	0.000%
2026-06-26	13.1100	13.4000	13.1100	13.4000	+14.530%	2	444	+0.746%
2026-06-25	11.7000	12.2000	11.7000	11.7000	-9.653%	15	445	+15.385%
2026-06-24	13.7100	13.7100	12.9500	12.9500	-4.074%	5	442	+4.247%
2026-06-23	13.5000	13.5000	13.5000	13.5000	+16.883%	2	439	0.000%
2026-06-22	11.9000	12.0000	11.1000	11.5500	-9.269%	27	437	+16.883%
2026-06-18	12.6500	12.8200	12.6000	12.7300	-5.000%	4	419	+6.049%
2026-06-17	15.5500	15.5500	13.4000	13.4000	-12.874%	26	419	+0.746%
2026-06-16	17.5000	17.5000	15.0200	15.3800	-12.114%	31	419	-12.224%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+2.100%	1	418	-22.857%
2026-06-12	16.2500	17.1400	16.2500	17.1400	+5.477%	13	418	-21.237%
2026-06-11	18.1400	18.1400	16.2500	16.2500	-16.667%	2	408	-16.923%
2026-06-10	20.3000	20.3000	19.5000	19.5000	-7.187%	47	406	-30.769%
2026-06-09	22.9500	22.9500	20.8000	21.0100	-14.420%	11	385	-35.745%
2026-06-08	24.9000	24.9000	24.0000	24.5500	-5.758%	43	384	-45.010%
2026-06-05	28.4000	28.4000	25.5500	26.0500	-5.273%	28	402	-48.177%
2026-06-04	30.7500	30.7500	27.5000	27.5000	-5.172%	8	405	-50.909%
2026-06-03	31.7000	31.7000	29.0000	29.0000	-13.639%	21	403	-53.448%
2026-06-02	36.0000	36.0000	31.5000	33.5800	-18.297%	27	400	-59.797%
2026-06-01	34.2500	41.1000	34.2500	41.1000	+44.211%	100	395	-67.153%
2026-05-29	24.2500	29.3600	24.2500	28.5000	+32.558%	35	323	-52.632%
2026-05-28	22.5000	22.5000	21.5000	21.5000	-2.671%	4	303	-37.209%
2026-05-27	25.1700	25.1700	22.0900	22.0900	-9.837%	12	300	-38.886%
2026-05-26	24.3300	24.5000	24.3300	24.5000	+5.603%	5	289	-44.898%
2026-05-22	23.2000	23.2000	23.2000	23.2000	+1.089%	4	288	-41.810%
2026-05-20	21.4000	22.9500	21.4000	22.9500	-15.282%	5	288	-41.176%
2026-05-19	27.0900	27.0900	27.0900	27.0900	+15.032%	1	285	-50.166%
2026-05-18	23.0000	23.5500	23.0000	23.5500	+10.824%	3	285	-42.675%
2026-05-15	19.7500	21.3000	19.7500	21.2500	+17.729%	34	285	-36.471%
2026-05-14	18.0500	18.2000	18.0500	18.0500	+7.440%	4	258	-25.208%
2026-05-13	16.8600	16.8600	16.8000	16.8000	-13.625%	2	255	-19.643%
2026-05-12	20.0000	20.0000	19.4500	19.4500	-9.112%	4	255	-30.591%
2026-05-11	23.1400	23.1400	21.4000	21.4000	-5.602%	2	255	-36.916%
2026-05-08	22.2000	22.6700	22.2000	22.6700	-12.808%	52	255	-40.450%
2026-05-07	25.7000	26.0000	25.7000	26.0000	+15.710%	2	303	-48.077%
2026-05-06	22.9000	22.9000	22.4700	22.4700	-11.080%	9	303	-39.920%
2026-05-05	24.0200	25.4000	23.8800	25.2700	+3.992%	90	295	-46.577%
2026-05-01	24.0000	24.3000	24.0000	24.3000	+21.805%	3	249	-44.444%
2026-04-30	19.9500	19.9500	19.9500	19.9500	-11.726%	1	249	-32.331%
2026-04-29	22.6000	22.6000	22.6000	22.6000	-3.707%	1	249	-40.265%
2026-04-27	23.4700	23.4700	23.4700	23.4700	+28.885%	1	248	-42.480%
2026-04-23	19.4500	19.4500	18.2100	18.2100	-28.588%	5	248	-25.865%
2026-04-21	25.5000	25.5000	25.5000	25.5000	+8.051%	4	244	-47.059%
2026-04-20	24.8000	24.8000	23.6000	23.6000	+9.921%	2	244	-42.797%
2026-04-17	23.3000	23.3000	21.4700	21.4700	+1.083%	5	243	-37.122%
2026-04-16	21.2200	21.2400	21.2200	21.2400	+9.035%	2	240	-36.441%
2026-04-15	19.4800	19.4800	19.4800	19.4800	+13.256%	5	240	-30.698%
2026-04-14	20.3000	20.3000	17.2000	17.2000	-5.234%	4	240	-21.512%
2026-04-13	17.9000	18.2500	17.8500	18.1500	+20.598%	12	243	-25.620%
2026-04-10	16.4300	16.4300	15.0500	15.0500	-8.788%	12	239	-10.299%
2026-04-09	16.0700	16.5000	15.8000	16.5000	-23.788%	24	235	-18.182%
2026-04-08	22.2500	22.2500	21.6500	21.6500	-11.633%	68	222	-37.644%
2026-04-01	24.5000	24.5000	24.5000	24.5000	-1.606%	1	156	-44.898%
2026-03-31	24.9000	24.9000	24.9000	24.9000	+3.063%	2	155	-45.783%
2026-03-30	24.4000	24.4600	24.1500	24.1600	+11.800%	4	153	-44.123%
2026-03-27	22.6100	22.6100	21.6100	21.6100	-9.695%	3	155	-37.529%
2026-03-26	23.7000	23.9300	23.7000	23.9300	+6.214%	3	154	-43.585%
2026-03-25	22.5500	22.5500	22.5000	22.5300	-6.203%	3	155	-40.080%
2026-03-24	24.0000	24.3200	23.9900	24.0200	-15.867%	4	153	-43.797%
2026-03-23	28.5500	28.5500	28.5500	28.5500	-1.552%	1	151	-52.715%
2026-03-20	29.0000	29.0000	29.0000	29.0000	-1.193%	2	152	-53.448%
2026-03-19	29.3500	29.3500	29.3500	29.3500	-9.720%	1	152	-54.003%
2026-03-12	32.2400	32.5600	32.1500	32.5100	+13.791%	37	151	-58.474%
2026-03-11	30.5000	30.5000	28.0000	28.5700	-5.710%	14	153	-52.748%
2026-03-10	30.0000	30.3000	30.0000	30.3000	-9.552%	2	147	-55.446%
2026-03-09	32.7000	33.5000	32.7000	33.5000	-2.899%	5	145	-59.701%
2026-03-06	34.5000	34.5000	34.5000	34.5000	-1.429%	1	146	-60.870%
2026-03-05	34.8000	35.0000	34.8000	35.0000	+8.797%	3	145	-61.429%
2026-03-03	29.8700	32.2000	29.8700	32.1700	-10.265%	6	144	-58.035%
2026-02-26	30.7500	35.8500	30.7500	35.8500	+12.031%	23	143	-62.343%
2026-02-25	28.5000	32.0000	28.5000	32.0000	+12.281%	2	145	-57.813%
2026-02-24	26.2500	28.5000	26.2500	28.5000	+14.274%	2	145	-52.632%
2026-02-23	24.0500	24.9900	24.0500	24.9400	-12.337%	6	145	-45.870%
2026-02-20	28.1500	29.2000	28.1500	28.4500	+0.495%	8	146	-52.548%
2026-02-19	28.3100	28.3100	28.3100	28.3100	-8.204%	1	141	-52.314%
2026-02-13	30.8400	30.8400	30.8400	30.8400	+17.710%	1	139	-56.226%
2026-02-12	27.3000	27.3000	26.2000	26.2000	-2.638%	2	139	-48.473%
2026-02-11	26.0000	28.0000	26.0000	26.9100	-17.200%	10	141	-49.833%
2026-02-10	33.0000	33.0000	32.5000	32.5000	+4.839%	4	133	-58.462%
2026-02-09	31.0000	31.0000	31.0000	31.0000	+10.320%	1	132	-56.452%
2026-02-06	28.1000	28.1000	28.1000	28.1000	-3.833%	2	131	-51.957%
2026-02-05	30.0100	30.3000	28.7500	29.2200	+3.617%	10	132	-53.799%
2026-02-04	28.5600	28.5600	28.0000	28.2000	-8.143%	7	125	-52.128%
2026-02-03	33.6500	33.6500	30.6000	30.7000	-17.473%	91	126	-56.026%
2026-02-02	41.2000	41.2000	37.2000	37.2000	-4.493%	4	78	-63.710%
2026-01-30	39.7200	40.0000	38.5000	38.9500	+4.005%	38	77	-65.340%
2026-01-29	40.5000	40.5000	37.4300	37.4500	-23.571%	26	70	-63.952%
2026-01-28	50.0000	50.6500	49.0000	49.0000	-0.609%	7	52	-72.449%
2026-01-27	49.3000	49.3000	49.3000	49.3000	-1.988%	1	49	-72.617%
2026-01-26	49.4200	50.3000	49.4200	50.3000	+3.711%	2	49	-73.161%
2026-01-22	45.6200	48.5000	45.6200	48.5000	+9.357%	2	49	-72.165%
2026-01-21	44.3500	44.3500	44.3500	44.3500	-3.733%	1	49	-69.560%
2026-01-20	47.3000	47.3000	46.0700	46.0700	-7.397%	3	48	-70.697%
2026-01-16	47.7000	49.7500	47.7000	49.7500	-5.364%	7	44	-72.864%
2026-01-15	52.5700	52.5700	52.5700	52.5700	-3.007%	1	44	-74.320%
2026-01-14	55.0000	55.0000	54.2000	54.2000	-4.912%	3	44	-75.092%
2026-01-13	64.5500	64.5500	57.0000	57.0000	-14.913%	6	44	-76.316%
2026-01-02	66.9900	66.9900	66.9900	66.9900	-11.224%	1	41	-79.848%
2025-12-30	75.4600	75.4600	75.4600	75.4600	+9.362%	10	40	-82.110%
2025-12-19	69.0000	69.0000	69.0000	69.0000	-1.569%	2	45	-80.435%
2025-12-18	70.1000	70.1000	70.1000	70.1000	-6.533%	1	43	-80.742%
2025-12-12	75.0000	75.0000	75.0000	75.0000	+1.488%	1	42	-82.000%
2025-12-05	71.0000	73.9000	70.0000	73.9000	+14.556%	5	43	-81.732%
2025-12-04	64.5100	64.5100	64.5100	64.5100	+10.747%	3	45	-79.073%
2025-12-03	58.4500	58.4500	58.2000	58.2500	+2.193%	11	42	-76.824%
2025-12-02	57.0000	57.0000	57.0000	57.0000	+7.914%	1	46	-76.316%
2025-11-26	52.8200	52.8200	52.8200	52.8200	-1.382%	1	45	-74.441%
2025-11-25	53.5600	53.5600	53.5600	53.5600	+2.704%	1	45	-74.795%
2025-11-24	52.1500	52.1500	52.1500	52.1500	-15.272%	1	44	-74.113%
2025-11-13	61.7500	61.7500	61.5000	61.5500	-3.858%	4	45	-78.067%
2025-11-12	64.0200	64.0200	64.0200	64.0200	+9.436%	1	45	-78.913%
2025-11-10	58.5000	58.5000	58.5000	58.5000	-3.306%	1	45	-76.923%
2025-11-06	60.5000	60.5000	60.5000	60.5000	-20.708%	1	44	-77.686%
2025-11-03	76.3000	76.3000	76.3000	76.3000	+5.825%	1	43	-82.307%
2025-10-23	72.1000	72.1000	72.1000	72.1000	+2.125%	1	43	-81.276%
2025-10-20	70.7000	70.7000	70.6000	70.6000	+8.532%	20	42	-80.878%
2025-10-13	64.9500	65.0500	64.9500	65.0500	+3.172%	2	41	-79.247%
2025-10-10	63.0000	63.0500	63.0000	63.0500	-7.754%	3	41	-78.588%
2025-10-06	66.0000	68.3500	66.0000	68.3500	+12.049%	2	44	-80.249%
2025-10-03	61.0000	61.0000	61.0000	61.0000	-4.464%	1	45	-77.869%
2025-09-29	63.7000	63.9000	63.7000	63.8500	+2.078%	7	44	-78.857%
2025-09-24	63.5000	63.5000	62.5500	62.5500	-2.266%	3	50	-78.417%
2025-09-23	64.0000	64.0000	64.0000	64.0000	-2.290%	1	50	-78.906%
2025-09-22	65.5000	65.5000	65.5000	65.5000	+3.574%	1	50	-79.389%
2025-09-18	63.2400	63.2400	63.2400	63.2400	+6.554%	1	51	-78.653%
2025-09-12	59.3500	59.3500	59.3500	59.3500	-5.040%	1	51	-77.254%
2025-09-10	62.8200	62.8200	62.5000	62.5000	-6.451%	4	52	-78.400%
2025-09-09	66.8100	66.8100	66.8100	66.8100	+1.227%	1	49	-79.793%
2025-09-08	66.0000	66.0000	66.0000	66.0000	+1.538%	1	49	-79.545%
2025-09-05	65.0000	65.0000	65.0000	65.0000	+6.557%	1	49	-79.231%
2025-09-04	57.9500	61.0000	55.5500	61.0000	-9.950%	8	50	-77.869%
2025-09-02	67.7400	67.7400	67.7400	67.7400	+5.186%	1	46	-80.071%
2025-08-20	64.4000	64.4000	64.4000	64.4000	+15.932%	1	46	-79.037%
2025-08-14	55.5500	55.5500	55.5500	55.5500	-1.681%	5	46	-75.698%
2025-08-13	56.5000	56.5000	56.5000	56.5000	+2.541%	3	46	-76.106%
2025-08-12	55.1000	55.1000	55.1000	55.1000	+0.750%	3	43	-75.499%
2025-08-11	54.8900	54.8900	54.6900	54.6900	-11.776%	2	43	-75.315%
2025-08-07	61.9900	61.9900	61.9900	61.9900	-21.710%	3	43	-78.222%
2025-07-22	78.2500	79.1800	78.2500	79.1800	+3.166%	2	43	-82.950%
2025-07-18	76.7000	76.7500	76.7000	76.7500	+1.790%	4	43	-82.410%
2025-07-16	75.4000	75.4000	75.4000	75.4000	-1.695%	1	44	-82.095%
2025-07-11	76.6200	76.7000	76.6200	76.7000	-12.473%	2	43	-82.399%
2025-06-30	87.6300	87.6300	87.6300	87.6300	+1.306%	1	42	-84.594%
2025-06-26	84.2000	86.5000	84.2000	86.5000	+1.945%	4	42	-84.393%
2025-06-25	85.7000	85.7000	84.8500	84.8500	-4.448%	2	40	-84.090%
2025-06-24	85.9000	88.8000	85.9000	88.8000	+9.091%	4	40	-84.797%
2025-06-23	81.4000	81.4000	81.4000	81.4000	-0.489%	2	38	-83.415%
2025-06-18	81.8000	81.8000	81.8000	81.8000	+0.975%	1	37	-83.496%
2025-06-13	81.7000	82.0000	81.0100	81.0100	-11.173%	18	37	-83.335%
2025-06-09	91.2500	91.2500	91.0000	91.2000	+0.997%	4	38	-85.197%
2025-06-06	90.3000	90.3000	90.3000	90.3000	+8.209%	2	35	-85.050%
2025-06-04	83.3500	83.4500	83.2500	83.4500	-1.184%	7	30	-83.823%
2025-05-30	84.4500	84.4500	84.4500	84.4500	-1.688%	2	30	-84.014%
2025-05-29	85.7000	85.9000	85.7000	85.9000	-20.278%	2	30	-84.284%
2025-05-14	107.7500	107.7500	107.7500	107.7500	+1.383%	1	30	-87.471%
2025-05-13	106.2800	106.2800	106.2800	106.2800	+2.726%	10	30	-87.298%
2025-05-12	103.1300	103.4600	103.1300	103.4600	+5.571%	3	20	-86.951%
2025-05-08	98.0000	98.0000	98.0000	98.0000	+5.433%	1	21	-86.224%
2025-05-06	90.0000	92.9500	90.0000	92.9500	-1.012%	2	21	-85.476%
2025-05-05	93.9000	93.9000	93.9000	93.9000	+1.196%	10	20	-85.623%
2025-05-01	92.7900	92.7900	92.7900	92.7900	+9.293%	3	10	-85.451%
2025-04-24	84.9000	84.9000	84.9000	84.9000	+21.199%	5	7	-84.099%
2025-04-22	69.7500	70.0500	69.7500	70.0500	-13.465%	2	2	-80.728%
2025-04-15	80.9500	80.9500	80.9500	80.9500	0.000%	1	1	-83.323%