Dark

CRM20270617C230
CRM Jun 17 2027 230.00 Call (CRM270617C00230000)
option OPRA

EOD

Aug 13, 2026

25.85+8.842%(+2.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.2500	25.8500	21.2500	25.8500	+8.842%	3	2,224	0.000%
2026-08-11	23.9000	25.0000	23.7400	23.7500	-3.061%	135	2,224	+8.842%
2026-08-10	24.1000	24.5000	24.1000	24.5000	+10.112%	3	2,116	+5.510%
2026-08-07	23.0200	23.6000	21.9500	22.2500	+13.753%	30	2,116	+16.180%
2026-08-06	19.5600	19.5600	19.5600	19.5600	-12.011%	1	2,109	+32.157%
2026-08-05	23.3600	23.3600	22.2300	22.2300	+0.588%	3	2,109	+16.284%
2026-08-04	21.8000	22.1000	21.6500	22.1000	+7.805%	6	2,110	+16.968%
2026-08-03	22.5500	23.0000	20.5000	20.5000	+7.895%	20	2,106	+26.098%
2026-07-31	17.9500	19.0000	17.9500	19.0000	+8.509%	5	2,092	+36.053%
2026-07-30	17.3500	17.5100	17.3500	17.5100	-18.785%	4	2,093	+47.630%
2026-07-29	21.5500	22.7000	20.3000	21.5600	+11.134%	11	2,093	+19.898%
2026-07-28	18.1600	19.4000	18.1600	19.4000	+61.667%	5	2,098	+33.247%
2026-07-24	12.0000	12.0000	12.0000	12.0000	+12.150%	1	2,098	+115.417%
2026-07-23	13.0000	13.0000	10.7000	10.7000	-14.741%	5	2,099	+141.589%
2026-07-22	12.9300	12.9300	12.4200	12.5500	-12.847%	129	2,099	+105.976%
2026-07-21	14.6000	14.6000	14.4000	14.4000	-11.656%	51	2,075	+79.514%
2026-07-20	15.0000	16.3000	15.0000	16.3000	+5.161%	4	2,027	+58.589%
2026-07-17	16.3000	16.3000	15.4500	15.5000	-3.727%	15	2,024	+66.774%
2026-07-16	14.1500	16.1000	14.1500	16.1000	+7.548%	34	2,024	+60.559%
2026-07-15	14.9700	14.9700	14.9700	14.9700	+10.889%	1	2,024	+72.679%
2026-07-14	12.5000	13.5000	12.5000	13.5000	-11.880%	4	2,025	+91.481%
2026-07-13	13.6500	16.1500	13.6500	15.3200	+25.574%	4	2,024	+68.734%
2026-07-10	12.3700	12.6500	11.9000	12.2000	-0.894%	35	2,022	+111.885%
2026-07-09	12.3000	12.3100	12.3000	12.3100	-6.031%	4	2,022	+109.992%
2026-07-08	13.5000	13.5000	13.1000	13.1000	-6.429%	4	2,022	+97.328%
2026-07-06	13.9000	14.0000	13.9000	14.0000	-2.029%	4	2,022	+84.643%
2026-07-02	13.3000	14.2900	13.3000	14.2900	+7.363%	25	2,045	+80.896%
2026-07-01	13.3100	13.3100	13.3100	13.3100	+23.241%	1	2,045	+94.215%
2026-06-30	10.8000	10.8000	10.8000	10.8000	-7.692%	1	2,045	+139.352%
2026-06-26	11.5500	11.7000	11.5500	11.7000	+17.000%	10	2,044	+120.940%
2026-06-25	10.0000	10.0000	10.0000	10.0000	-12.816%	1	2,044	+158.500%
2026-06-23	11.2000	11.4700	11.2000	11.4700	+15.742%	1,502	2,005	+125.371%
2026-06-22	9.9100	9.9100	9.9100	9.9100	-9.909%	1	678	+160.848%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-8.333%	2	676	+135.000%
2026-06-17	12.8600	12.9000	12.0000	12.0000	-15.194%	8	676	+115.417%
2026-06-16	15.3100	15.3100	13.7700	14.1500	-14.242%	32	676	+82.686%
2026-06-15	16.3000	16.5000	16.3000	16.5000	+15.385%	2	659	+56.667%
2026-06-12	15.0000	15.0000	14.3000	14.3000	-8.039%	12	660	+80.769%
2026-06-11	16.5100	16.5100	15.0000	15.5500	-10.375%	23	654	+66.238%
2026-06-10	16.8000	18.5000	16.0000	17.3500	-1.922%	26	655	+48.991%
2026-06-09	21.0000	21.3400	17.6900	17.6900	-19.773%	22	634	+46.128%
2026-06-08	22.2000	22.2000	21.5000	22.0500	-6.170%	17	628	+17.234%
2026-06-05	25.7000	25.7000	22.9700	23.5000	-4.665%	17	622	+10.000%
2026-06-04	25.6000	25.6000	24.5900	24.6500	-1.400%	101	618	+4.868%
2026-06-03	26.4500	26.4500	25.0000	25.0000	-13.793%	5	622	+3.400%
2026-06-02	32.7500	32.9500	29.0000	29.0000	-20.220%	14	622	-10.862%
2026-06-01	30.0000	38.0000	30.0000	36.3500	+42.885%	23	621	-28.886%
2026-05-29	21.0000	26.0500	21.0000	25.4400	+27.200%	36	615	+1.612%
2026-05-28	20.0000	20.0000	20.0000	20.0000	-4.535%	5	613	+29.250%
2026-05-26	20.9500	20.9500	20.9500	20.9500	-0.805%	2	613	+23.389%
2026-05-22	21.1200	21.1200	21.1200	21.1200	-4.000%	5	608	+22.396%
2026-05-19	24.0000	24.3000	22.0000	22.0000	+7.896%	7	608	+17.500%
2026-05-18	20.8500	20.8500	20.3900	20.3900	+6.475%	3	606	+26.778%
2026-05-15	16.7500	19.1500	16.7500	19.1500	+20.365%	22	606	+34.987%
2026-05-14	15.8500	15.9100	15.8500	15.9100	+4.809%	7	601	+62.476%
2026-05-13	15.0000	15.1800	14.5000	15.1800	-10.442%	14	602	+70.290%
2026-05-12	16.7500	16.9500	16.7500	16.9500	-9.358%	2	602	+52.507%
2026-05-11	19.9100	20.1500	18.7000	18.7000	-7.700%	180	602	+38.235%
2026-05-08	19.1300	20.2600	19.1300	20.2600	-10.945%	18	546	+27.591%
2026-05-07	22.0500	22.9700	21.8800	22.7500	+12.903%	9	529	+13.626%
2026-05-06	20.2500	20.2500	20.0000	20.1500	-10.524%	8	535	+28.288%
2026-05-05	22.2500	22.5600	22.2500	22.5200	+5.976%	117	530	+14.787%
2026-05-01	20.4900	21.2500	20.4900	21.2500	+21.083%	2	529	+21.647%
2026-04-30	18.2000	18.5700	17.5500	17.5500	-11.587%	3	529	+47.293%
2026-04-29	19.4800	19.8500	19.4800	19.8500	-4.106%	5	530	+30.227%
2026-04-28	20.5300	20.7000	20.5300	20.7000	+1.670%	2	527	+24.879%
2026-04-27	20.9500	20.9500	20.3600	20.3600	+10.652%	18	526	+26.965%
2026-04-24	18.4000	18.4000	18.4000	18.4000	+12.195%	3	526	+40.489%
2026-04-23	17.6000	17.6000	15.7500	16.4000	-21.154%	116	526	+57.622%
2026-04-20	20.8000	20.8000	20.8000	20.8000	+9.416%	2	432	+24.279%
2026-04-17	21.1500	21.1500	19.0100	19.0100	+2.646%	13	434	+35.981%
2026-04-16	17.8200	18.5200	17.8200	18.5200	+18.339%	2	433	+39.579%
2026-04-14	15.6500	15.6500	15.6500	15.6500	+0.903%	4	434	+65.176%
2026-04-13	15.1600	15.5100	15.0600	15.5100	+12.391%	9	430	+66.667%
2026-04-10	13.8000	13.8000	13.8000	13.8000	-1.075%	20	437	+87.319%
2026-04-09	13.7500	14.6000	13.7500	13.9500	-25.401%	57	457	+85.305%
2026-04-08	18.7000	18.7000	18.7000	18.7000	-6.965%	1	432	+38.235%
2026-04-06	20.1000	20.1000	20.1000	20.1000	-2.899%	1	432	+28.607%
2026-04-02	20.7000	20.7000	20.7000	20.7000	-2.128%	1	433	+24.879%
2026-04-01	21.1500	21.1500	21.1500	21.1500	-2.309%	1	433	+22.222%
2026-03-31	22.0000	22.0000	21.6500	21.6500	-1.142%	3	433	+19.400%
2026-03-26	21.1200	21.9000	21.1200	21.9000	+15.263%	6	431	+18.037%
2026-03-25	18.8000	19.0000	18.8000	19.0000	-7.317%	9	432	+36.053%
2026-03-24	20.5000	20.5000	20.5000	20.5000	-21.154%	2	427	+26.098%
2026-03-17	28.2900	28.2900	26.0000	26.0000	+0.775%	7	427	-0.577%
2026-03-16	25.8000	25.8000	25.8000	25.8000	+5.220%	1	430	+0.194%
2026-03-13	26.0000	26.0000	24.5200	24.5200	-12.429%	4	431	+5.424%
2026-03-12	28.0000	29.1500	27.6500	28.0000	+12.676%	7	428	-7.679%
2026-03-11	28.0500	28.8500	24.8500	24.8500	-7.621%	9	428	+4.024%
2026-03-10	27.0000	29.3300	25.5000	26.9000	-7.241%	20	436	-3.903%
2026-03-09	30.2000	30.2000	29.0000	29.0000	-4.605%	12	431	-10.862%
2026-03-06	30.5000	30.5000	30.4000	30.4000	-3.277%	3	428	-14.967%
2026-03-05	31.5000	31.5000	31.4300	31.4300	+16.407%	21	426	-17.754%
2026-03-04	28.0000	28.0500	27.0000	27.0000	-6.671%	3	406	-4.259%
2026-03-02	28.9300	28.9300	28.9300	28.9300	+8.596%	1	404	-10.646%
2026-02-27	26.6400	26.6400	26.6400	26.6400	-14.286%	1	403	-2.965%
2026-02-26	29.8000	31.0800	29.5000	31.0800	+17.727%	11	402	-16.828%
2026-02-24	26.4000	26.4000	26.4000	26.4000	+20.000%	5	398	-2.083%
2026-02-23	21.7000	22.0000	21.5000	22.0000	-11.647%	9	398	+17.500%
2026-02-20	25.6100	27.7000	24.9000	24.9000	-1.775%	4	395	+3.815%
2026-02-19	25.3500	25.3500	25.3500	25.3500	-0.588%	1	392	+1.972%
2026-02-18	25.5000	25.5000	25.5000	25.5000	+5.155%	1	392	+1.373%
2026-02-17	24.7000	24.7500	24.2500	24.2500	-10.681%	104	392	+6.598%
2026-02-13	27.7500	27.7500	27.1500	27.1500	+16.474%	22	313	-4.788%
2026-02-12	24.4000	24.4000	23.3100	23.3100	+2.147%	13	313	+10.897%
2026-02-11	24.7000	24.7000	22.8200	22.8200	-19.421%	18	315	+13.278%
2026-02-10	28.6800	28.6800	28.3200	28.3200	+3.736%	2	313	-8.722%
2026-02-09	27.3000	27.3000	27.3000	27.3000	+0.850%	6	312	-5.311%
2026-02-06	27.0700	27.0700	27.0700	27.0700	-0.295%	1	312	-4.507%
2026-02-05	27.1500	27.1500	27.1500	27.1500	-8.862%	3	311	-4.788%
2026-02-04	27.2300	29.7900	27.2300	29.7900	+9.201%	14	311	-13.226%
2026-02-03	30.4000	30.4000	27.2800	27.2800	-18.810%	15	301	-5.242%
2026-02-02	34.0200	34.0200	33.6000	33.6000	-4.681%	4	294	-23.065%
2026-01-30	35.2500	35.2500	35.2500	35.2500	+0.085%	1	293	-26.667%
2026-01-29	35.0000	35.3000	33.1500	35.2200	-21.733%	19	293	-26.604%
2026-01-28	46.0500	46.0500	45.0000	45.0000	+0.424%	4	282	-42.556%
2026-01-27	45.6000	45.8300	44.8100	44.8100	-0.907%	5	279	-42.312%
2026-01-26	45.3000	45.3000	45.2200	45.2200	+3.360%	8	274	-42.835%
2026-01-23	43.6500	44.3300	43.6500	43.7500	-0.114%	26	273	-40.914%
2026-01-22	41.1500	44.1500	41.1500	43.8000	+6.182%	25	266	-40.982%
2026-01-21	39.0000	41.2500	39.0000	41.2500	+3.125%	15	248	-37.333%
2026-01-20	43.1800	43.1800	40.0000	40.0000	-6.977%	4	238	-35.375%
2026-01-16	43.5000	44.4000	43.0000	43.0000	-10.417%	14	234	-39.884%
2026-01-15	48.0000	48.0000	48.0000	48.0000	-11.570%	1	234	-46.146%
2026-01-13	60.0000	60.0000	54.2800	54.2800	-13.249%	7	234	-52.377%
2026-01-12	62.5700	62.5700	62.5700	62.5700	-10.614%	3	233	-58.686%
2026-01-07	70.0000	70.0000	70.0000	70.0000	+5.756%	1	230	-63.071%
2026-01-06	66.1900	66.1900	66.1900	66.1900	+10.317%	3	230	-60.946%
2026-01-05	60.0000	60.0000	60.0000	60.0000	-3.954%	1	229	-56.917%
2026-01-02	63.5000	63.5000	62.4700	62.4700	-10.757%	5	229	-58.620%
2025-12-30	70.0000	70.0000	70.0000	70.0000	0.000%	1	224	-63.071%
2025-12-26	70.0000	70.0000	70.0000	70.0000	+0.676%	1	224	-63.071%
2025-12-24	70.0000	70.0000	69.5300	69.5300	+1.712%	4	226	-62.822%
2025-12-22	68.3600	68.3600	68.3600	68.3600	+12.250%	1	226	-62.185%
2025-12-16	60.9000	60.9000	60.9000	60.9000	-4.725%	1	227	-57.553%
2025-12-15	65.0000	65.0000	63.9200	63.9200	-7.429%	4	227	-59.559%
2025-12-11	69.0500	69.0500	69.0500	69.0500	+0.729%	2	224	-62.563%
2025-12-10	67.8500	68.5500	67.8500	68.5500	+4.497%	2	224	-62.290%
2025-12-08	65.5000	66.3000	65.5000	65.6000	+0.923%	5	226	-60.595%
2025-12-05	65.0000	65.0000	65.0000	65.0000	+12.069%	1	226	-60.231%
2025-12-04	54.6400	58.0000	54.6400	58.0000	+8.777%	4	227	-55.431%
2025-12-03	53.3200	53.3200	53.3200	53.3200	+6.640%	4	226	-51.519%
2025-11-28	50.0500	50.0500	50.0000	50.0000	+3.950%	2	222	-48.300%
2025-11-26	50.1700	50.1700	48.1000	48.1000	-6.963%	2	222	-46.258%
2025-11-25	51.7000	51.7000	51.7000	51.7000	+8.499%	2	222	-50.000%
2025-11-24	49.1700	49.1700	47.6500	47.6500	-3.640%	5	222	-45.750%
2025-11-21	49.4500	49.4500	49.4500	49.4500	+2.085%	1	219	-47.725%
2025-11-19	48.4400	48.4400	48.4400	48.4400	-14.568%	3	218	-46.635%
2025-11-13	55.9000	56.7500	55.9000	56.7000	+8.000%	6	221	-54.409%
2025-11-06	53.0000	53.0000	52.5000	52.5000	-20.467%	3	219	-50.762%
2025-11-04	66.1000	66.1100	66.0100	66.0100	+3.708%	5	220	-60.839%
2025-10-29	63.6500	63.6500	63.6500	63.6500	-8.667%	1	218	-59.387%
2025-10-22	69.6900	69.6900	69.6900	69.6900	-4.008%	1	218	-62.907%
2025-10-21	73.0000	73.0000	72.6000	72.6000	+9.900%	172	218	-64.394%
2025-10-20	65.1000	66.0600	65.0000	66.0600	+10.155%	11	389	-60.869%
2025-10-17	59.9000	59.9700	59.9000	59.9700	-12.453%	2	394	-56.895%
2025-10-16	68.5000	68.5000	68.5000	68.5000	+14.837%	1	395	-62.263%
2025-10-14	59.6500	59.6500	59.6500	59.6500	+7.574%	3	394	-56.664%
2025-10-07	56.0000	56.0000	55.4500	55.4500	-7.228%	2	394	-53.381%
2025-10-06	52.8500	60.2700	52.8500	59.7700	+6.542%	6	394	-56.751%
2025-10-03	55.6000	56.1000	55.6000	56.1000	+5.253%	6	395	-53.922%
2025-10-02	53.3000	53.3000	53.3000	53.3000	+3.095%	1	399	-51.501%
2025-10-01	51.0000	51.7000	50.9500	51.7000	-2.176%	12	398	-50.000%
2025-09-30	53.1500	53.1500	52.8500	52.8500	-6.790%	5	398	-51.088%
2025-09-29	57.4000	57.4000	56.7000	56.7000	-2.157%	3	398	-54.409%
2025-09-24	57.9500	57.9500	57.9500	57.9500	-2.012%	1	398	-55.393%
2025-09-22	59.1400	59.1400	59.1400	59.1400	+5.026%	1	398	-56.290%
2025-09-19	56.3100	56.3100	56.3100	56.3100	+6.245%	1	397	-54.093%
2025-09-17	54.5000	54.5000	53.0000	53.0000	0.000%	6	397	-51.226%
2025-09-16	51.2000	53.0000	51.2000	53.0000	-1.395%	3	392	-51.226%
2025-09-15	53.7500	53.7500	53.7500	53.7500	-6.081%	1	391	-51.907%
2025-09-10	61.0000	61.0000	57.2300	57.2300	-5.670%	3	391	-54.831%
2025-09-09	60.6700	60.6700	60.6700	60.6700	+2.138%	2	391	-57.392%
2025-09-05	58.3500	59.4000	58.3500	59.4000	+17.275%	3	391	-56.481%
2025-09-04	50.6500	50.6500	50.6500	50.6500	-21.716%	1	393	-48.963%
2025-09-03	64.7000	64.7000	64.7000	64.7000	+2.050%	1	393	-60.046%
2025-09-02	63.4000	63.4000	63.4000	63.4000	+5.755%	1	393	-59.227%
2025-08-22	59.9500	59.9500	59.9500	59.9500	+4.625%	14	393	-56.881%
2025-08-15	55.3500	57.3000	55.3500	57.3000	+8.832%	4	393	-54.887%
2025-08-13	47.9500	52.9500	47.9500	52.6500	+6.149%	191	395	-50.902%
2025-08-12	49.5000	49.8000	49.5000	49.6000	-3.689%	14	218	-47.883%
2025-08-11	53.1000	53.1000	51.5000	51.5000	-6.125%	4	207	-49.806%
2025-08-08	54.8600	54.8600	54.8600	54.8600	+2.065%	2	204	-52.880%
2025-08-07	56.7000	56.7000	53.7500	53.7500	-15.686%	4	202	-51.907%
2025-08-05	63.7500	63.7500	63.7500	63.7500	+2.311%	2	202	-59.451%
2025-08-01	62.3100	62.3100	62.3100	62.3100	-13.096%	3	202	-58.514%
2025-07-18	71.7000	71.7000	71.7000	71.7000	0.000%	1	202	-63.947%
2025-07-14	71.5500	71.7000	71.5500	71.7000	-6.883%	2	201	-63.947%
2025-07-10	77.0000	77.0000	77.0000	77.0000	-4.348%	1	200	-66.429%
2025-07-07	80.6000	80.7700	80.5000	80.5000	+3.165%	12	200	-67.888%
2025-07-02	78.1800	78.8000	78.0300	78.0300	-1.787%	10	194	-66.872%
2025-06-25	79.4500	79.4500	79.4500	79.4500	-6.978%	1	184	-67.464%
2025-06-06	84.3500	85.4100	84.3500	85.4100	+10.349%	4	183	-69.734%
2025-06-04	77.4000	77.4000	77.4000	77.4000	+0.519%	1	183	-66.602%
2025-06-03	77.0300	77.1000	77.0000	77.0000	+0.470%	14	183	-66.429%
2025-06-02	76.6400	76.6400	76.6400	76.6400	-4.901%	2	183	-66.271%
2025-05-29	80.5900	80.5900	80.5900	80.5900	-9.348%	2	181	-67.924%
2025-05-28	88.9000	88.9000	88.9000	88.9000	-0.593%	3	179	-70.922%
2025-05-27	90.1200	90.1200	89.4300	89.4300	-11.874%	11	179	-71.095%
2025-05-15	99.2800	101.4800	99.2800	101.4800	-2.442%	2	169	-74.527%
2025-05-14	104.0200	104.0200	104.0200	104.0200	+2.412%	3	167	-75.149%
2025-05-13	101.5700	101.5700	101.5700	101.5700	+4.078%	1	170	-74.550%
2025-05-12	96.9100	97.5900	96.9100	97.5900	+2.997%	3	169	-73.512%
2025-05-08	95.0000	95.0800	94.5300	94.7500	+7.732%	94	167	-72.718%
2025-05-05	88.4500	88.4500	87.9500	87.9500	+1.559%	12	125	-70.608%
2025-05-01	86.6000	86.6000	86.6000	86.6000	+6.729%	3	125	-70.150%
2025-04-30	80.5500	81.1400	80.5500	81.1400	+22.661%	8	125	-68.141%
2025-04-22	63.9000	66.3000	63.6400	66.1500	+7.684%	185	117	-60.922%
2025-04-21	61.4300	61.4300	61.4300	61.4300	-14.204%	50	91	-57.920%
2025-04-16	76.0000	76.0000	71.6000	71.6000	-3.944%	22	41	-63.897%
2025-04-14	75.2500	75.6600	74.5400	74.5400	-8.506%	12	21	-65.321%
2025-04-09	69.0500	81.4700	69.0500	81.4700	+17.987%	21	11	-68.271%
2025-04-04	69.0500	69.0500	69.0500	69.0500	0.000%	2	1	-62.563%