Dark

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

EOD

Sep 29, 2026

39.55-5.833%(-2.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.6700	40.6700	39.5500	39.5500	-5.833%	4	551	0.000%
2026-09-28	37.5000	42.0000	37.5000	42.0000	-7.346%	6	549	-5.833%
2026-09-25	46.0000	46.0000	45.3300	45.3300	-6.536%	28	545	-12.751%
2026-09-24	48.5000	48.5000	48.5000	48.5000	+11.751%	1	517	-18.454%
2026-09-22	44.0000	44.0000	43.4000	43.4000	-7.660%	8	516	-8.871%
2026-09-21	48.7000	49.1000	47.0000	47.0000	-4.082%	6	521	-15.851%
2026-09-18	49.0000	49.0000	49.0000	49.0000	-9.023%	1	521	-19.286%
2026-09-17	53.8600	53.8600	53.8600	53.8600	-14.167%	1	521	-26.569%
2026-09-14	61.5500	62.7500	61.5500	62.7500	+13.206%	3	522	-36.972%
2026-09-11	51.0500	56.0000	51.0500	55.4300	+4.585%	15	520	-28.649%
2026-09-10	53.0000	53.0000	53.0000	53.0000	-2.681%	3	519	-25.377%
2026-09-09	54.4600	54.5500	54.4600	54.4600	+1.246%	3	519	-27.378%
2026-09-08	55.4100	56.5600	53.7900	53.7900	-16.501%	5	518	-26.473%
2026-09-04	64.5500	65.0000	64.4200	64.4200	-5.777%	18	517	-38.606%
2026-09-03	69.1900	69.1900	68.3700	68.3700	+8.421%	4	517	-42.153%
2026-09-02	66.3200	66.3200	61.5000	63.0600	-4.018%	16	514	-37.282%
2026-09-01	65.3000	66.1500	64.3500	65.7000	-0.530%	37	514	-39.802%
2026-08-31	66.3500	66.3500	66.0500	66.0500	+1.319%	8	549	-40.121%
2026-08-28	62.0000	65.9000	62.0000	65.1900	+8.469%	22	550	-39.331%
2026-08-27	42.6000	60.3300	42.6000	60.1000	+106.529%	75	556	-34.193%
2026-08-26	29.2900	29.2900	28.5000	29.1000	-10.736%	11	559	+35.911%
2026-08-24	33.5600	34.5000	32.3500	32.6000	0.000%	17	559	+21.319%
2026-08-21	30.8900	33.0600	30.8900	32.6000	+6.016%	12	558	+21.319%
2026-08-20	30.6800	30.7500	30.6800	30.7500	-0.033%	4	563	+28.618%
2026-08-19	26.9800	32.1000	26.9800	30.7600	+14.648%	17	564	+28.576%
2026-08-18	25.7600	26.8300	25.7600	26.8300	+17.162%	10	568	+47.410%
2026-08-17	22.9000	22.9000	22.9000	22.9000	-12.928%	1	568	+72.707%
2026-08-14	29.6600	29.6600	26.3000	26.3000	-9.310%	14	569	+50.380%
2026-08-13	25.7500	29.0000	23.9500	29.0000	+18.852%	36	556	+36.379%
2026-08-12	25.0000	25.0000	24.4000	24.4000	-9.529%	4	541	+62.090%
2026-08-11	28.0000	28.0000	26.5000	26.9700	-2.951%	17	543	+46.644%
2026-08-10	25.7000	27.7900	25.7000	27.7900	+11.383%	32	527	+42.317%
2026-08-07	26.4500	26.4500	24.9000	24.9500	-3.742%	25	524	+58.517%
2026-08-05	26.8800	26.8800	25.6300	25.9200	+3.556%	4	502	+52.585%
2026-08-04	23.0000	25.0300	22.4900	25.0300	+6.511%	14	501	+58.010%
2026-08-03	25.9600	25.9600	23.2000	23.5000	+9.557%	22	498	+68.298%
2026-07-31	21.4500	21.4500	21.4500	21.4500	+5.302%	1	492	+84.382%
2026-07-30	19.0000	20.6000	19.0000	20.3700	-17.161%	19	491	+94.158%
2026-07-29	22.5500	25.7500	22.5500	24.5900	+14.372%	18	479	+60.838%
2026-07-28	22.0000	22.7500	21.4500	21.5000	+13.817%	55	479	+83.953%
2026-07-27	17.3500	19.0000	17.3500	18.8900	+31.181%	18	479	+109.370%
2026-07-24	14.3000	14.4500	14.3000	14.4000	+13.386%	8	489	+174.653%
2026-07-23	13.5500	13.5500	12.7000	12.7000	-11.498%	15	487	+211.417%
2026-07-22	15.9000	15.9000	14.3500	14.3500	-17.196%	69	473	+175.610%
2026-07-21	17.3300	17.3300	17.3300	17.3300	-7.078%	1	434	+128.217%
2026-07-20	18.6500	18.6500	18.6500	18.6500	+1.524%	3	434	+112.064%
2026-07-16	16.8000	18.3700	16.2900	18.3700	+6.185%	9	434	+115.297%
2026-07-15	17.0000	17.3000	16.7500	17.3000	+13.816%	14	434	+128.613%
2026-07-14	15.2000	15.2000	15.2000	15.2000	-13.341%	3	448	+160.197%
2026-07-13	17.5400	17.5400	17.5400	17.5400	+25.196%	2	445	+125.485%
2026-07-10	14.0100	14.0100	14.0100	14.0100	+3.015%	2	445	+182.298%
2026-07-09	13.6000	13.6000	13.6000	13.6000	-23.895%	11	443	+190.809%
2026-07-07	16.6600	17.8800	16.6600	17.8700	+19.133%	16	443	+121.321%
2026-07-06	15.0000	15.0000	15.0000	15.0000	-7.121%	1	451	+163.667%
2026-07-02	15.5000	16.1500	15.5000	16.1500	+4.194%	8	444	+144.892%
2026-07-01	14.0000	15.6600	14.0000	15.5000	+22.047%	6	444	+155.161%
2026-06-30	12.9000	12.9000	12.7000	12.7000	-5.926%	2	446	+211.417%
2026-06-29	14.1000	14.1000	13.5000	13.5000	+0.746%	51	445	+192.963%
2026-06-26	13.1100	13.4000	13.1100	13.4000	+14.530%	2	444	+195.149%
2026-06-25	11.7000	12.2000	11.7000	11.7000	-9.653%	15	445	+238.034%
2026-06-24	13.7100	13.7100	12.9500	12.9500	-4.074%	5	442	+205.405%
2026-06-23	13.5000	13.5000	13.5000	13.5000	+16.883%	2	439	+192.963%
2026-06-22	11.9000	12.0000	11.1000	11.5500	-9.269%	27	437	+242.424%
2026-06-18	12.6500	12.8200	12.6000	12.7300	-5.000%	4	419	+210.683%
2026-06-17	15.5500	15.5500	13.4000	13.4000	-12.874%	26	419	+195.149%
2026-06-16	17.5000	17.5000	15.0200	15.3800	-12.114%	31	419	+157.152%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+2.100%	1	418	+126.000%
2026-06-12	16.2500	17.1400	16.2500	17.1400	+5.477%	13	418	+130.747%
2026-06-11	18.1400	18.1400	16.2500	16.2500	-16.667%	2	408	+143.385%
2026-06-10	20.3000	20.3000	19.5000	19.5000	-7.187%	47	406	+102.821%
2026-06-09	22.9500	22.9500	20.8000	21.0100	-14.420%	11	385	+88.244%
2026-06-08	24.9000	24.9000	24.0000	24.5500	-5.758%	43	384	+61.100%
2026-06-05	28.4000	28.4000	25.5500	26.0500	-5.273%	28	402	+51.823%
2026-06-04	30.7500	30.7500	27.5000	27.5000	-5.172%	8	405	+43.818%
2026-06-03	31.7000	31.7000	29.0000	29.0000	-13.639%	21	403	+36.379%
2026-06-02	36.0000	36.0000	31.5000	33.5800	-18.297%	27	400	+17.778%
2026-06-01	34.2500	41.1000	34.2500	41.1000	+44.211%	100	395	-3.771%
2026-05-29	24.2500	29.3600	24.2500	28.5000	+32.558%	35	323	+38.772%
2026-05-28	22.5000	22.5000	21.5000	21.5000	-2.671%	4	303	+83.953%
2026-05-27	25.1700	25.1700	22.0900	22.0900	-9.837%	12	300	+79.040%
2026-05-26	24.3300	24.5000	24.3300	24.5000	+5.603%	5	289	+61.429%
2026-05-22	23.2000	23.2000	23.2000	23.2000	+1.089%	4	288	+70.474%
2026-05-20	21.4000	22.9500	21.4000	22.9500	-15.282%	5	288	+72.331%
2026-05-19	27.0900	27.0900	27.0900	27.0900	+15.032%	1	285	+45.995%
2026-05-18	23.0000	23.5500	23.0000	23.5500	+10.824%	3	285	+67.941%
2026-05-15	19.7500	21.3000	19.7500	21.2500	+17.729%	34	285	+86.118%
2026-05-14	18.0500	18.2000	18.0500	18.0500	+7.440%	4	258	+119.114%
2026-05-13	16.8600	16.8600	16.8000	16.8000	-13.625%	2	255	+135.417%
2026-05-12	20.0000	20.0000	19.4500	19.4500	-9.112%	4	255	+103.342%
2026-05-11	23.1400	23.1400	21.4000	21.4000	-5.602%	2	255	+84.813%
2026-05-08	22.2000	22.6700	22.2000	22.6700	-12.808%	52	255	+74.460%
2026-05-07	25.7000	26.0000	25.7000	26.0000	+15.710%	2	303	+52.115%
2026-05-06	22.9000	22.9000	22.4700	22.4700	-11.080%	9	303	+76.012%
2026-05-05	24.0200	25.4000	23.8800	25.2700	+3.992%	90	295	+56.510%
2026-05-01	24.0000	24.3000	24.0000	24.3000	+21.805%	3	249	+62.757%
2026-04-30	19.9500	19.9500	19.9500	19.9500	-11.726%	1	249	+98.246%
2026-04-29	22.6000	22.6000	22.6000	22.6000	-3.707%	1	249	+75.000%
2026-04-27	23.4700	23.4700	23.4700	23.4700	+28.885%	1	248	+68.513%
2026-04-23	19.4500	19.4500	18.2100	18.2100	-28.588%	5	248	+117.188%
2026-04-21	25.5000	25.5000	25.5000	25.5000	+8.051%	4	244	+55.098%
2026-04-20	24.8000	24.8000	23.6000	23.6000	+9.921%	2	244	+67.585%
2026-04-17	23.3000	23.3000	21.4700	21.4700	+1.083%	5	243	+84.211%
2026-04-16	21.2200	21.2400	21.2200	21.2400	+9.035%	2	240	+86.205%
2026-04-15	19.4800	19.4800	19.4800	19.4800	+13.256%	5	240	+103.029%
2026-04-14	20.3000	20.3000	17.2000	17.2000	-5.234%	4	240	+129.942%
2026-04-13	17.9000	18.2500	17.8500	18.1500	+20.598%	12	243	+117.906%
2026-04-10	16.4300	16.4300	15.0500	15.0500	-8.788%	12	239	+162.791%
2026-04-09	16.0700	16.5000	15.8000	16.5000	-23.788%	24	235	+139.697%
2026-04-08	22.2500	22.2500	21.6500	21.6500	-11.633%	68	222	+82.679%
2026-04-01	24.5000	24.5000	24.5000	24.5000	-1.606%	1	156	+61.429%
2026-03-31	24.9000	24.9000	24.9000	24.9000	+3.063%	2	155	+58.835%
2026-03-30	24.4000	24.4600	24.1500	24.1600	+11.800%	4	153	+63.700%
2026-03-27	22.6100	22.6100	21.6100	21.6100	-9.695%	3	155	+83.017%
2026-03-26	23.7000	23.9300	23.7000	23.9300	+6.214%	3	154	+65.274%
2026-03-25	22.5500	22.5500	22.5000	22.5300	-6.203%	3	155	+75.544%
2026-03-24	24.0000	24.3200	23.9900	24.0200	-15.867%	4	153	+64.654%
2026-03-23	28.5500	28.5500	28.5500	28.5500	-1.552%	1	151	+38.529%
2026-03-20	29.0000	29.0000	29.0000	29.0000	-1.193%	2	152	+36.379%
2026-03-19	29.3500	29.3500	29.3500	29.3500	-9.720%	1	152	+34.753%
2026-03-12	32.2400	32.5600	32.1500	32.5100	+13.791%	37	151	+21.655%
2026-03-11	30.5000	30.5000	28.0000	28.5700	-5.710%	14	153	+38.432%
2026-03-10	30.0000	30.3000	30.0000	30.3000	-9.552%	2	147	+30.528%
2026-03-09	32.7000	33.5000	32.7000	33.5000	-2.899%	5	145	+18.060%
2026-03-06	34.5000	34.5000	34.5000	34.5000	-1.429%	1	146	+14.638%
2026-03-05	34.8000	35.0000	34.8000	35.0000	+8.797%	3	145	+13.000%
2026-03-03	29.8700	32.2000	29.8700	32.1700	-10.265%	6	144	+22.941%
2026-02-26	30.7500	35.8500	30.7500	35.8500	+12.031%	23	143	+10.321%
2026-02-25	28.5000	32.0000	28.5000	32.0000	+12.281%	2	145	+23.594%
2026-02-24	26.2500	28.5000	26.2500	28.5000	+14.274%	2	145	+38.772%
2026-02-23	24.0500	24.9900	24.0500	24.9400	-12.337%	6	145	+58.581%
2026-02-20	28.1500	29.2000	28.1500	28.4500	+0.495%	8	146	+39.016%
2026-02-19	28.3100	28.3100	28.3100	28.3100	-8.204%	1	141	+39.703%
2026-02-13	30.8400	30.8400	30.8400	30.8400	+17.710%	1	139	+28.243%
2026-02-12	27.3000	27.3000	26.2000	26.2000	-2.638%	2	139	+50.954%
2026-02-11	26.0000	28.0000	26.0000	26.9100	-17.200%	10	141	+46.971%
2026-02-10	33.0000	33.0000	32.5000	32.5000	+4.839%	4	133	+21.692%
2026-02-09	31.0000	31.0000	31.0000	31.0000	+10.320%	1	132	+27.581%
2026-02-06	28.1000	28.1000	28.1000	28.1000	-3.833%	2	131	+40.747%
2026-02-05	30.0100	30.3000	28.7500	29.2200	+3.617%	10	132	+35.352%
2026-02-04	28.5600	28.5600	28.0000	28.2000	-8.143%	7	125	+40.248%
2026-02-03	33.6500	33.6500	30.6000	30.7000	-17.473%	91	126	+28.827%
2026-02-02	41.2000	41.2000	37.2000	37.2000	-4.493%	4	78	+6.317%
2026-01-30	39.7200	40.0000	38.5000	38.9500	+4.005%	38	77	+1.540%
2026-01-29	40.5000	40.5000	37.4300	37.4500	-23.571%	26	70	+5.607%
2026-01-28	50.0000	50.6500	49.0000	49.0000	-0.609%	7	52	-19.286%
2026-01-27	49.3000	49.3000	49.3000	49.3000	-1.988%	1	49	-19.777%
2026-01-26	49.4200	50.3000	49.4200	50.3000	+3.711%	2	49	-21.372%
2026-01-22	45.6200	48.5000	45.6200	48.5000	+9.357%	2	49	-18.454%
2026-01-21	44.3500	44.3500	44.3500	44.3500	-3.733%	1	49	-10.823%
2026-01-20	47.3000	47.3000	46.0700	46.0700	-7.397%	3	48	-14.152%
2026-01-16	47.7000	49.7500	47.7000	49.7500	-5.364%	7	44	-20.503%
2026-01-15	52.5700	52.5700	52.5700	52.5700	-3.007%	1	44	-24.767%
2026-01-14	55.0000	55.0000	54.2000	54.2000	-4.912%	3	44	-27.030%
2026-01-13	64.5500	64.5500	57.0000	57.0000	-14.913%	6	44	-30.614%
2026-01-02	66.9900	66.9900	66.9900	66.9900	-11.224%	1	41	-40.961%
2025-12-30	75.4600	75.4600	75.4600	75.4600	+9.362%	10	40	-47.588%
2025-12-19	69.0000	69.0000	69.0000	69.0000	-1.569%	2	45	-42.681%
2025-12-18	70.1000	70.1000	70.1000	70.1000	-6.533%	1	43	-43.581%
2025-12-12	75.0000	75.0000	75.0000	75.0000	+1.488%	1	42	-47.267%
2025-12-05	71.0000	73.9000	70.0000	73.9000	+14.556%	5	43	-46.482%
2025-12-04	64.5100	64.5100	64.5100	64.5100	+10.747%	3	45	-38.692%
2025-12-03	58.4500	58.4500	58.2000	58.2500	+2.193%	11	42	-32.103%
2025-12-02	57.0000	57.0000	57.0000	57.0000	+7.914%	1	46	-30.614%
2025-11-26	52.8200	52.8200	52.8200	52.8200	-1.382%	1	45	-25.123%
2025-11-25	53.5600	53.5600	53.5600	53.5600	+2.704%	1	45	-26.158%
2025-11-24	52.1500	52.1500	52.1500	52.1500	-15.272%	1	44	-24.161%
2025-11-13	61.7500	61.7500	61.5000	61.5500	-3.858%	4	45	-35.743%
2025-11-12	64.0200	64.0200	64.0200	64.0200	+9.436%	1	45	-38.222%
2025-11-10	58.5000	58.5000	58.5000	58.5000	-3.306%	1	45	-32.393%
2025-11-06	60.5000	60.5000	60.5000	60.5000	-20.708%	1	44	-34.628%
2025-11-03	76.3000	76.3000	76.3000	76.3000	+5.825%	1	43	-48.165%
2025-10-23	72.1000	72.1000	72.1000	72.1000	+2.125%	1	43	-45.146%
2025-10-20	70.7000	70.7000	70.6000	70.6000	+8.532%	20	42	-43.980%
2025-10-13	64.9500	65.0500	64.9500	65.0500	+3.172%	2	41	-39.201%
2025-10-10	63.0000	63.0500	63.0000	63.0500	-7.754%	3	41	-37.272%
2025-10-06	66.0000	68.3500	66.0000	68.3500	+12.049%	2	44	-42.136%
2025-10-03	61.0000	61.0000	61.0000	61.0000	-4.464%	1	45	-35.164%
2025-09-29	63.7000	63.9000	63.7000	63.8500	+2.078%	7	44	-38.058%
2025-09-24	63.5000	63.5000	62.5500	62.5500	-2.266%	3	50	-36.771%
2025-09-23	64.0000	64.0000	64.0000	64.0000	-2.290%	1	50	-38.203%
2025-09-22	65.5000	65.5000	65.5000	65.5000	+3.574%	1	50	-39.618%
2025-09-18	63.2400	63.2400	63.2400	63.2400	+6.554%	1	51	-37.460%
2025-09-12	59.3500	59.3500	59.3500	59.3500	-5.040%	1	51	-33.361%
2025-09-10	62.8200	62.8200	62.5000	62.5000	-6.451%	4	52	-36.720%
2025-09-09	66.8100	66.8100	66.8100	66.8100	+1.227%	1	49	-40.802%
2025-09-08	66.0000	66.0000	66.0000	66.0000	+1.538%	1	49	-40.076%
2025-09-05	65.0000	65.0000	65.0000	65.0000	+6.557%	1	49	-39.154%
2025-09-04	57.9500	61.0000	55.5500	61.0000	-9.950%	8	50	-35.164%
2025-09-02	67.7400	67.7400	67.7400	67.7400	+5.186%	1	46	-41.615%
2025-08-20	64.4000	64.4000	64.4000	64.4000	+15.932%	1	46	-38.587%
2025-08-14	55.5500	55.5500	55.5500	55.5500	-1.681%	5	46	-28.803%
2025-08-13	56.5000	56.5000	56.5000	56.5000	+2.541%	3	46	-30.000%
2025-08-12	55.1000	55.1000	55.1000	55.1000	+0.750%	3	43	-28.221%
2025-08-11	54.8900	54.8900	54.6900	54.6900	-11.776%	2	43	-27.683%
2025-08-07	61.9900	61.9900	61.9900	61.9900	-21.710%	3	43	-36.199%
2025-07-22	78.2500	79.1800	78.2500	79.1800	+3.166%	2	43	-50.051%
2025-07-18	76.7000	76.7500	76.7000	76.7500	+1.790%	4	43	-48.469%
2025-07-16	75.4000	75.4000	75.4000	75.4000	-1.695%	1	44	-47.546%
2025-07-11	76.6200	76.7000	76.6200	76.7000	-12.473%	2	43	-48.435%
2025-06-30	87.6300	87.6300	87.6300	87.6300	+1.306%	1	42	-54.867%
2025-06-26	84.2000	86.5000	84.2000	86.5000	+1.945%	4	42	-54.277%
2025-06-25	85.7000	85.7000	84.8500	84.8500	-4.448%	2	40	-53.388%
2025-06-24	85.9000	88.8000	85.9000	88.8000	+9.091%	4	40	-55.462%
2025-06-23	81.4000	81.4000	81.4000	81.4000	-0.489%	2	38	-51.413%
2025-06-18	81.8000	81.8000	81.8000	81.8000	+0.975%	1	37	-51.650%
2025-06-13	81.7000	82.0000	81.0100	81.0100	-11.173%	18	37	-51.179%
2025-06-09	91.2500	91.2500	91.0000	91.2000	+0.997%	4	38	-56.634%
2025-06-06	90.3000	90.3000	90.3000	90.3000	+8.209%	2	35	-56.202%
2025-06-04	83.3500	83.4500	83.2500	83.4500	-1.184%	7	30	-52.606%
2025-05-30	84.4500	84.4500	84.4500	84.4500	-1.688%	2	30	-53.168%
2025-05-29	85.7000	85.9000	85.7000	85.9000	-20.278%	2	30	-53.958%
2025-05-14	107.7500	107.7500	107.7500	107.7500	+1.383%	1	30	-63.295%
2025-05-13	106.2800	106.2800	106.2800	106.2800	+2.726%	10	30	-62.787%
2025-05-12	103.1300	103.4600	103.1300	103.4600	+5.571%	3	20	-61.773%
2025-05-08	98.0000	98.0000	98.0000	98.0000	+5.433%	1	21	-59.643%
2025-05-06	90.0000	92.9500	90.0000	92.9500	-1.012%	2	21	-57.450%
2025-05-05	93.9000	93.9000	93.9000	93.9000	+1.196%	10	20	-57.881%
2025-05-01	92.7900	92.7900	92.7900	92.7900	+9.293%	3	10	-57.377%
2025-04-24	84.9000	84.9000	84.9000	84.9000	+21.199%	5	7	-53.416%
2025-04-22	69.7500	70.0500	69.7500	70.0500	-13.465%	2	2	-43.540%
2025-04-15	80.9500	80.9500	80.9500	80.9500	0.000%	1	1	-51.143%