Dark

CRM20270617C240
CRM Jun 17 2027 240.00 Call (CRM270617C00240000)
option OPRA

EOD

Aug 13, 2026

18.65-10.250%(-2.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.6500	18.6500	18.6500	18.6500	-10.250%	1	564	0.000%
2026-08-11	20.7800	20.7800	20.7800	20.7800	-4.679%	1	564	-10.250%
2026-08-10	20.3700	21.8100	20.3700	21.8000	+12.661%	25	565	-14.450%
2026-08-07	19.2300	19.6500	19.0000	19.3500	+11.079%	17	545	-3.618%
2026-08-06	17.4200	17.4200	17.4200	17.4200	-8.460%	5	552	+7.061%
2026-08-04	17.5000	19.1500	17.5000	19.0300	+2.588%	25	552	-1.997%
2026-08-03	20.0000	20.0000	18.5500	18.5500	+9.118%	9	567	+0.539%
2026-07-31	15.0000	17.0000	15.0000	17.0000	+7.256%	6	566	+9.706%
2026-07-30	15.2000	15.8500	15.2000	15.8500	-17.448%	3	561	+17.666%
2026-07-29	18.8000	19.3300	18.7500	19.2000	+13.947%	31	562	-2.865%
2026-07-28	18.0000	18.0000	16.7500	16.8500	+13.468%	27	585	+10.682%
2026-07-27	13.5600	14.8500	13.5200	14.8500	+58.994%	8	559	+25.589%
2026-07-23	9.7400	9.7500	9.2700	9.3400	-15.091%	29	559	+99.679%
2026-07-22	11.5100	11.5100	11.0000	11.0000	-15.709%	9	561	+69.545%
2026-07-21	13.0700	13.0700	12.9300	13.0500	-8.421%	4	554	+42.912%
2026-07-20	12.3000	14.2500	12.3000	14.2500	+4.015%	2	555	+30.877%
2026-07-17	13.7000	13.7000	13.7000	13.7000	+15.612%	1	556	+36.131%
2026-07-15	11.8500	11.8500	11.8500	11.8500	-11.169%	2	555	+57.384%
2026-07-13	11.8000	13.3400	11.8000	13.3400	+25.494%	14	557	+39.805%
2026-07-10	10.6300	10.6300	10.6300	10.6300	-0.188%	2	557	+75.447%
2026-07-09	9.1000	10.6500	9.1000	10.6500	-8.505%	6	559	+75.117%
2026-07-08	11.6400	11.6400	11.6400	11.6400	-14.725%	3	556	+60.223%
2026-07-07	12.9800	13.8000	12.9800	13.6500	+15.190%	36	556	+36.630%
2026-07-06	11.8500	11.8500	11.8500	11.8500	+1.282%	3	573	+57.384%
2026-07-02	11.7000	11.7000	11.7000	11.7000	-4.878%	2	573	+59.402%
2026-07-01	11.5500	12.3000	11.5500	12.3000	+18.383%	2	573	+51.626%
2026-06-29	10.3900	10.3900	10.3900	10.3900	-1.048%	5	572	+79.500%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+12.060%	1	570	+77.619%
2026-06-25	9.3700	9.3700	9.3700	9.3700	-6.580%	2	570	+99.039%
2026-06-24	10.6200	10.6200	10.0100	10.0300	+2.872%	8	570	+85.942%
2026-06-23	9.2000	9.9000	9.2000	9.7500	+13.240%	34	572	+91.282%
2026-06-22	8.4500	8.6500	8.4500	8.6100	-11.692%	6	572	+116.609%
2026-06-18	10.0000	10.0000	9.7500	9.7500	-8.879%	10	564	+91.282%
2026-06-17	11.8500	12.2000	10.7000	10.7000	-12.079%	26	564	+74.299%
2026-06-16	12.9000	12.9000	12.0500	12.1700	-16.357%	7	564	+53.246%
2026-06-15	14.5500	14.5500	14.5500	14.5500	+13.230%	3	562	+28.179%
2026-06-12	12.8500	12.8500	12.8500	12.8500	-10.764%	1	562	+45.136%
2026-06-11	13.8000	14.4000	13.1000	14.4000	-4.636%	8	562	+29.514%
2026-06-10	15.0500	16.1500	14.8500	15.1000	-2.643%	26	566	+23.510%
2026-06-09	18.1500	18.3600	15.5100	15.5100	-21.667%	43	548	+20.245%
2026-06-08	19.7900	19.8000	19.7500	19.8000	-4.670%	27	558	-5.808%
2026-06-05	22.5500	22.5500	20.6000	20.7700	-5.805%	11	538	-10.207%
2026-06-04	24.0000	24.0000	21.9500	22.0500	-4.130%	48	544	-15.420%
2026-06-03	25.3300	25.3300	22.8000	23.0000	-13.240%	8	508	-18.913%
2026-06-02	27.9000	28.6700	26.0000	26.5100	-19.152%	19	506	-29.649%
2026-06-01	25.2500	33.3500	25.2500	32.7900	+39.532%	74	504	-43.123%
2026-05-29	19.2400	23.5000	19.2400	23.5000	+37.668%	4	500	-20.638%
2026-05-27	17.1000	17.5000	17.0700	17.0700	-5.167%	17	497	+9.256%
2026-05-26	18.0000	18.0000	18.0000	18.0000	-3.226%	10	485	+3.611%
2026-05-22	18.1000	18.6000	18.1000	18.6000	+8.140%	2	475	+0.269%
2026-05-20	17.5000	17.5000	17.2000	17.2000	-11.340%	3	475	+8.430%
2026-05-19	19.0000	19.4000	19.0000	19.4000	+7.778%	4	336	-3.866%
2026-05-18	18.9400	19.3000	18.0000	18.0000	+5.882%	329	336	+3.611%
2026-05-15	16.5500	17.0000	16.5500	17.0000	+52.466%	4	336	+9.706%
2026-05-13	13.6100	13.6100	11.1500	11.1500	-36.863%	16	336	+67.265%
2026-05-11	18.0500	18.0500	17.6600	17.6600	-1.889%	19	332	+5.606%
2026-05-08	16.5100	18.0000	16.5100	18.0000	-7.787%	3	330	+3.611%
2026-05-07	19.5000	19.5200	19.5000	19.5200	+15.846%	2	327	-4.457%
2026-05-06	21.0000	21.0000	16.8500	16.8500	-15.327%	6	329	+10.682%
2026-05-05	18.2300	19.9000	18.2300	19.9000	-0.748%	8	325	-6.281%
2026-05-04	21.0000	21.0000	19.7900	20.0500	+5.861%	5	321	-6.983%
2026-05-01	18.9000	18.9400	18.9000	18.9400	+15.417%	6	324	-1.531%
2026-04-30	15.8500	16.4100	15.4000	16.4100	-6.602%	4	324	+13.650%
2026-04-29	16.3900	17.5700	16.3900	17.5700	-3.937%	6	324	+6.147%
2026-04-27	18.0500	18.2900	18.0500	18.2900	+11.524%	5	324	+1.968%
2026-04-24	16.0000	16.4000	16.0000	16.4000	+2.821%	10	319	+13.720%
2026-04-23	15.5000	15.9500	14.0000	15.9500	-26.157%	14	316	+16.928%
2026-04-21	21.6000	21.6000	21.6000	21.6000	+18.097%	1	303	-13.657%
2026-04-20	18.2900	18.2900	18.2900	18.2900	+10.181%	1	303	+1.968%
2026-04-17	16.6000	16.6000	16.6000	16.6000	+19.424%	26	303	+12.349%
2026-04-13	11.5000	13.9000	11.5000	13.9000	+20.870%	12	277	+34.173%
2026-04-10	12.1500	12.1500	10.9500	11.5000	-6.807%	9	277	+62.174%
2026-04-09	12.5300	12.5300	11.8000	12.3400	-19.346%	17	278	+51.135%
2026-04-08	16.1000	16.2100	15.3000	15.3000	-7.942%	5	276	+21.895%
2026-04-07	16.6200	16.6200	16.6200	16.6200	-8.024%	3	275	+12.214%
2026-04-01	18.0700	18.0700	18.0700	18.0700	-4.644%	6	272	+3.210%
2026-03-31	18.9500	18.9500	18.9500	18.9500	+10.431%	1	272	-1.583%
2026-03-30	17.1600	17.1600	17.1600	17.1600	+2.265%	1	271	+8.683%
2026-03-27	17.3000	17.3000	16.7800	16.7800	-2.157%	2	272	+11.144%
2026-03-25	17.1500	17.1500	17.1500	17.1500	-18.138%	1	271	+8.746%
2026-03-23	22.2000	22.2000	20.7200	20.9500	-7.095%	106	272	-10.979%
2026-03-20	20.6500	22.5500	20.6500	22.5500	+3.440%	3	266	-17.295%
2026-03-19	21.8000	21.8000	21.8000	21.8000	+5.314%	1	264	-14.450%
2026-03-18	21.7600	21.7600	20.7000	20.7000	-7.258%	47	264	-9.903%
2026-03-17	22.3400	22.3400	22.3200	22.3200	-4.411%	22	226	-16.443%
2026-03-16	23.4000	23.4500	23.3500	23.3500	-7.157%	7	226	-20.128%
2026-03-12	25.1400	25.1800	25.1300	25.1500	+1.207%	14	226	-25.845%
2026-03-10	25.0000	25.0000	24.7300	24.8500	-11.723%	6	226	-24.950%
2026-03-05	28.0500	28.3900	28.0500	28.1500	+4.259%	4	228	-33.748%
2026-03-03	27.1000	27.1000	27.0000	27.0000	+7.827%	2	226	-30.926%
2026-02-27	25.0400	25.0400	25.0400	25.0400	-11.363%	1	224	-25.519%
2026-02-26	25.9800	28.2500	25.9800	28.2500	+16.255%	15	224	-33.982%
2026-02-25	24.3000	24.3000	24.3000	24.3000	+2.575%	6	229	-23.251%
2026-02-24	22.6900	23.6900	22.6900	23.6900	+10.084%	2	229	-21.275%
2026-02-17	21.5200	21.5200	21.5200	21.5200	-11.477%	25	227	-13.336%
2026-02-13	26.0000	26.0000	24.3100	24.3100	+14.670%	5	251	-23.283%
2026-02-12	21.2000	21.2000	21.2000	21.2000	+1.049%	1	251	-12.028%
2026-02-11	20.9800	20.9800	20.9800	20.9800	-15.403%	5	250	-11.106%
2026-02-10	26.9000	26.9000	24.7200	24.8000	+0.283%	14	245	-24.798%
2026-02-09	24.7300	24.7300	24.7300	24.7300	+8.799%	5	244	-24.586%
2026-02-06	23.3000	23.3000	22.4400	22.7300	-1.174%	8	241	-17.950%
2026-02-05	24.0300	24.0300	23.0000	23.0000	-10.506%	5	247	-18.913%
2026-02-04	25.7000	25.7000	25.7000	25.7000	+4.812%	1	245	-27.432%
2026-02-03	26.3000	26.8000	23.9500	24.5200	-18.375%	12	244	-23.940%
2026-02-02	32.3000	32.3000	30.0400	30.0400	-5.296%	14	243	-37.916%
2026-01-30	32.2500	32.2500	31.7200	31.7200	+0.794%	2	230	-41.204%
2026-01-29	31.0000	31.4700	30.6100	31.4700	-23.783%	14	230	-40.737%
2026-01-28	41.3500	41.3500	41.2900	41.2900	+3.614%	6	217	-54.832%
2026-01-27	39.1000	39.8500	39.1000	39.8500	-3.628%	4	211	-53.199%
2026-01-26	40.1000	41.5000	40.0000	41.3500	+7.542%	40	210	-54.897%
2026-01-23	38.4500	38.4500	38.4500	38.4500	+3.360%	3	209	-51.495%
2026-01-21	35.8000	37.2000	35.8000	37.2000	-0.800%	21	212	-49.866%
2026-01-20	38.9000	39.1200	37.5000	37.5000	-6.015%	13	211	-50.267%
2026-01-16	39.2500	39.9000	39.2500	39.9000	-6.250%	15	188	-53.258%
2026-01-15	41.7500	42.5600	41.7500	42.5600	-6.379%	2	188	-56.180%
2026-01-14	47.0000	47.0000	45.4600	45.4600	-4.295%	13	187	-58.975%
2026-01-13	51.5000	51.5000	47.3400	47.5000	-20.248%	22	197	-60.737%
2026-01-12	59.5600	59.5600	59.5600	59.5600	-3.500%	5	181	-68.687%
2026-01-06	61.7200	61.7200	61.7200	61.7200	+11.307%	3	181	-69.783%
2026-01-02	57.1200	57.1200	55.3500	55.4500	-12.332%	5	184	-66.366%
2025-12-31	63.2200	63.2500	63.2200	63.2500	-1.172%	2	187	-70.514%
2025-12-26	64.0000	64.0000	64.0000	64.0000	-0.125%	1	187	-70.859%
2025-12-24	63.0400	64.0800	63.0400	64.0800	+5.032%	4	188	-70.896%
2025-12-23	62.3000	62.3000	60.8000	61.0100	+8.116%	5	188	-69.431%
2025-12-16	56.8400	56.8400	56.3000	56.4300	+0.231%	3	189	-66.950%
2025-12-15	58.6200	58.6200	56.3000	56.3000	-10.635%	14	187	-66.874%
2025-12-12	62.2000	63.0000	62.2000	63.0000	-0.190%	2	188	-70.397%
2025-12-11	63.1200	63.1200	63.1200	63.1200	-1.313%	3	188	-70.453%
2025-12-10	63.9600	63.9600	63.9600	63.9600	+2.320%	1	185	-70.841%
2025-12-05	60.0000	63.6000	60.0000	62.5100	+14.697%	6	186	-70.165%
2025-12-04	50.0000	55.2000	50.0000	54.5000	+8.501%	16	188	-65.780%
2025-12-03	48.6000	50.2300	47.9000	50.2300	+4.646%	15	190	-62.871%
2025-12-02	46.2500	48.0000	46.2500	48.0000	+5.727%	11	178	-61.146%
2025-12-01	45.4000	45.4000	45.4000	45.4000	+1.069%	1	187	-58.921%
2025-11-28	44.9200	44.9200	44.9200	44.9200	+2.323%	1	187	-58.482%
2025-11-26	43.9000	43.9000	43.9000	43.9000	-0.903%	4	182	-57.517%
2025-11-21	44.3000	44.3000	44.3000	44.3000	-1.402%	1	182	-57.901%
2025-11-19	44.4000	44.9300	44.4000	44.9300	-6.396%	2	183	-58.491%
2025-11-18	48.0000	48.0000	48.0000	48.0000	-3.518%	1	183	-61.146%
2025-11-17	51.6500	51.6500	49.7500	49.7500	-5.687%	12	183	-62.513%
2025-11-13	52.5000	52.7500	51.9000	52.7500	-4.783%	9	181	-64.645%
2025-11-12	56.1000	56.1000	54.0000	55.4000	+6.334%	8	184	-66.336%
2025-11-11	52.1000	52.1000	52.1000	52.1000	+5.680%	1	181	-64.203%
2025-11-10	52.0000	52.0000	49.3000	49.3000	-4.011%	4	181	-62.170%
2025-11-07	49.9500	51.3600	49.8700	51.3600	+4.115%	7	179	-63.688%
2025-11-06	52.3500	52.3500	48.9400	49.3300	-18.932%	3	182	-62.193%
2025-11-05	60.8500	60.8500	60.8500	60.8500	-0.409%	1	179	-69.351%
2025-11-04	61.0500	61.1000	61.0500	61.1000	-5.812%	2	179	-69.476%
2025-11-03	62.7500	64.8700	62.7500	64.8700	+2.675%	4	182	-71.250%
2025-10-30	63.1800	63.1800	63.1800	63.1800	+7.394%	1	182	-70.481%
2025-10-29	58.3300	58.8300	58.3300	58.8300	-6.292%	4	182	-68.298%
2025-10-28	62.7800	62.7800	62.7800	62.7800	-0.665%	1	184	-70.293%
2025-10-27	63.2000	63.2000	63.2000	63.2000	+3.760%	2	182	-70.491%
2025-10-24	60.9100	60.9100	60.9100	60.9100	-9.896%	1	182	-69.381%
2025-10-21	62.4500	69.2500	61.6000	67.6000	+12.949%	26	181	-72.411%
2025-10-20	58.7000	60.0500	58.7000	59.8500	+9.615%	5	183	-68.839%
2025-10-17	57.2500	57.2500	54.6000	54.6000	-7.926%	6	183	-65.842%
2025-10-16	59.6000	63.9500	57.8000	59.3000	+12.952%	9	177	-68.550%
2025-10-15	52.2500	52.5000	51.5500	52.5000	-3.969%	4	177	-64.476%
2025-10-14	55.7500	56.6000	54.6700	54.6700	+3.640%	6	175	-65.886%
2025-10-10	56.3500	56.8600	52.7500	52.7500	-3.371%	15	171	-64.645%
2025-10-09	53.3000	54.5900	53.3000	54.5900	+6.684%	10	160	-65.836%
2025-10-08	49.6500	51.6000	49.0000	51.1700	+0.550%	10	170	-63.553%
2025-10-07	54.2500	54.2500	50.0000	50.8900	-7.473%	5	158	-63.352%
2025-10-06	47.7000	56.7900	47.7000	55.0000	+6.239%	9	158	-66.091%
2025-10-03	51.7700	51.7700	51.7700	51.7700	+3.977%	1	154	-63.975%
2025-10-02	49.7900	49.7900	49.7900	49.7900	+5.599%	1	153	-62.543%
2025-10-01	47.1000	47.5000	47.1000	47.1500	-2.884%	5	152	-60.445%
2025-09-30	52.1000	52.1000	48.0000	48.5500	-3.842%	6	147	-61.586%
2025-09-26	51.1500	51.1500	50.4900	50.4900	+0.879%	8	145	-63.062%
2025-09-25	50.0500	50.0500	50.0500	50.0500	-4.667%	2	143	-62.737%
2025-09-24	52.4900	52.5000	52.4900	52.5000	-2.778%	10	141	-64.476%
2025-09-23	54.0000	54.0000	54.0000	54.0000	-2.755%	1	134	-65.463%
2025-09-22	51.0800	55.5300	51.0800	55.5300	+8.563%	69	133	-66.415%
2025-09-19	52.6800	52.8500	51.1500	51.1500	+0.098%	7	143	-63.539%
2025-09-18	52.8000	52.8000	50.8500	51.1000	+6.259%	7	141	-63.503%
2025-09-17	48.0900	48.0900	48.0900	48.0900	+1.584%	1	141	-61.219%
2025-09-16	47.5100	47.5100	47.3400	47.3400	-4.073%	3	140	-60.604%
2025-09-15	49.2000	49.3500	49.2000	49.3500	-0.604%	16	140	-62.209%
2025-09-12	49.6500	49.6500	49.6500	49.6500	-4.151%	1	135	-62.437%
2025-09-11	51.6600	51.8000	51.6600	51.8000	+1.569%	4	135	-63.996%
2025-09-10	51.8000	51.9000	51.0000	51.0000	-7.776%	52	132	-63.431%
2025-09-08	55.4000	55.4000	55.3000	55.3000	+4.320%	2	82	-66.275%
2025-09-05	51.9500	53.0100	51.9500	53.0100	+5.808%	4	83	-64.818%
2025-09-04	46.5000	50.7500	44.7800	50.1000	-13.172%	33	84	-62.774%
2025-09-03	57.7000	57.7000	57.7000	57.7000	-0.517%	2	75	-67.678%
2025-09-02	56.7400	58.0000	56.6800	58.0000	-3.172%	41	73	-67.845%
2025-08-29	58.9500	59.9000	58.4700	59.9000	+3.009%	6	111	-68.865%
2025-08-28	56.1300	58.1500	56.0500	58.1500	+4.586%	4	111	-67.928%
2025-08-27	55.6000	55.6000	55.6000	55.6000	+2.319%	1	113	-66.457%
2025-08-25	55.0000	55.3000	54.3400	54.3400	-2.019%	13	114	-65.679%
2025-08-22	54.0000	55.7000	54.0000	55.4600	+8.959%	43	104	-66.372%
2025-08-21	50.6000	50.9000	50.6000	50.9000	-6.002%	4	86	-63.360%
2025-08-20	53.8600	54.1500	53.5500	54.1500	+1.083%	4	84	-65.559%
2025-08-19	53.3700	55.3000	53.0000	53.5700	+4.405%	7	84	-65.186%
2025-08-18	50.5300	52.1000	50.5300	51.3100	-0.946%	7	83	-63.652%
2025-08-15	50.9200	52.4500	48.9600	51.8000	+13.721%	17	85	-63.996%
2025-08-14	45.5500	45.5500	45.5500	45.5500	-4.407%	3	84	-59.056%
2025-08-13	46.4400	47.6500	45.9800	47.6500	+12.118%	5	84	-60.860%
2025-08-12	43.1900	43.1900	42.5000	42.5000	-14.384%	2	81	-56.118%
2025-08-08	49.6400	49.6400	49.6400	49.6400	-0.321%	1	79	-62.429%
2025-08-07	51.5700	51.5700	49.8000	49.8000	-10.592%	4	79	-62.550%
2025-08-06	55.9000	55.9000	55.7000	55.7000	-2.315%	2	76	-66.517%
2025-08-01	57.0200	57.0200	57.0200	57.0200	-10.176%	3	75	-67.292%
2025-07-31	63.4800	63.4800	63.4800	63.4800	-7.933%	1	75	-70.621%
2025-07-24	68.9500	68.9500	68.9500	68.9500	+2.300%	1	75	-72.951%
2025-07-21	67.4000	67.4000	67.4000	67.4000	+3.692%	1	75	-72.329%
2025-07-17	65.0000	65.0000	65.0000	65.0000	-1.679%	2	74	-71.308%
2025-07-14	66.1000	66.1100	66.1000	66.1100	-10.054%	2	72	-71.789%
2025-07-09	73.5000	73.5000	73.5000	73.5000	+1.100%	1	74	-74.626%
2025-07-02	72.5000	72.7000	72.5000	72.7000	-5.277%	10	73	-74.347%
2025-06-24	74.3000	76.7500	74.3000	76.7500	+10.036%	3	68	-75.700%
2025-06-23	69.7500	69.7500	69.7500	69.7500	+4.182%	1	67	-73.262%
2025-06-13	67.9500	67.9500	66.9500	66.9500	-10.315%	6	67	-72.143%
2025-06-12	74.6500	74.6500	74.6500	74.6500	-3.863%	1	67	-75.017%
2025-06-06	77.6500	77.6500	77.6500	77.6500	+6.516%	10	66	-75.982%
2025-06-05	72.9000	72.9000	72.9000	72.9000	+1.180%	5	66	-74.417%
2025-06-03	72.0500	72.0500	72.0500	72.0500	+5.413%	1	70	-74.115%
2025-05-29	68.8900	69.6200	68.3500	68.3500	-19.256%	15	69	-72.714%
2025-05-27	84.6500	84.6500	84.6500	84.6500	-13.375%	1	56	-77.968%
2025-05-14	97.7200	97.7200	97.7200	97.7200	+10.343%	3	55	-80.915%
2025-05-08	88.6500	88.8500	88.4100	88.5600	+15.237%	70	55	-78.941%
2025-04-29	76.8500	76.8500	76.8500	76.8500	-0.324%	1	21	-75.732%
2025-04-28	77.1000	77.1000	77.1000	77.1000	+1.581%	1	20	-75.811%
2025-04-24	75.9000	75.9000	75.9000	75.9000	+26.059%	1	20	-75.428%
2025-04-22	61.4500	61.5000	60.2100	60.2100	+7.479%	3	20	-69.025%
2025-04-21	56.0200	56.0200	56.0200	56.0200	-20.086%	1	19	-66.708%
2025-04-11	70.0500	70.1000	70.0500	70.1000	-1.198%	4	18	-73.395%
2025-04-10	71.2500	71.2500	70.9500	70.9500	-6.987%	6	17	-73.714%
2025-04-09	64.2500	78.0000	64.2500	76.2800	+23.132%	22	17	-75.551%
2025-04-08	61.9500	61.9500	61.9500	61.9500	-3.082%	3	6	-69.895%
2025-04-07	63.9200	63.9200	63.9200	63.9200	-0.514%	1	3	-70.823%
2025-04-04	64.5100	64.5100	64.2500	64.2500	0.000%	4	2	-70.973%