Dark

CRM20270617C260
CRM Jun 17 2027 260.00 Call (CRM270617C00260000)
option OPRA

EOD

Aug 13, 2026

17.50+21.697%(+3.12)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.7000	17.5000	14.1500	17.5000	+21.697%	14	812	0.000%
2026-08-12	15.0600	15.2000	14.3800	14.3800	-14.962%	5	810	+21.697%
2026-08-11	16.9100	16.9100	16.9100	16.9100	-0.529%	1	810	+3.489%
2026-08-10	15.5500	17.0000	15.5500	17.0000	+9.677%	7	811	+2.941%
2026-08-07	15.3000	16.3500	15.0000	15.5000	-6.963%	8	810	+12.903%
2026-08-05	16.0000	16.6600	16.0000	16.6600	+11.067%	2	808	+5.042%
2026-08-04	14.8500	15.0000	14.8500	15.0000	+17.188%	2	808	+16.667%
2026-07-31	12.4000	12.8000	12.4000	12.8000	+6.667%	4	808	+36.719%
2026-07-30	12.0000	12.0000	12.0000	12.0000	-18.478%	1	805	+45.833%
2026-07-29	13.5000	15.0000	13.5000	14.7200	+15.000%	7	804	+18.886%
2026-07-28	13.3200	13.6000	12.8000	12.8000	+12.281%	61	809	+36.719%
2026-07-27	9.7000	11.4000	9.7000	11.4000	+35.714%	22	809	+53.509%
2026-07-24	8.4000	8.4000	8.4000	8.4000	+12.150%	1	789	+108.333%
2026-07-23	7.5200	7.5200	7.4900	7.4900	-24.724%	5	789	+133.645%
2026-07-17	9.9500	9.9500	9.9500	9.9500	-4.876%	72	794	+75.879%
2026-07-16	10.4600	10.4600	10.4600	10.4600	+10.454%	20	794	+67.304%
2026-07-14	9.4700	9.4700	9.4700	9.4700	-7.429%	2	794	+84.794%
2026-07-13	10.5000	10.5000	10.2300	10.2300	+27.875%	12	794	+71.065%
2026-07-09	7.7500	8.0000	7.7500	8.0000	-9.400%	2	794	+118.750%
2026-07-01	9.2500	9.2500	8.8300	8.8300	+11.069%	3	792	+98.188%
2026-06-29	7.9500	7.9500	7.9500	7.9500	+8.163%	1	792	+120.126%
2026-06-26	7.3500	7.3500	7.3500	7.3500	+0.410%	1	791	+138.095%
2026-06-23	7.3200	7.3200	7.3200	7.3200	+6.087%	1	791	+139.071%
2026-06-22	7.3700	7.3700	6.5800	6.9000	-11.311%	5	790	+153.623%
2026-06-18	7.7800	7.7800	7.7800	7.7800	-8.471%	1	779	+124.936%
2026-06-17	9.2500	9.2500	8.5000	8.5000	-12.821%	18	779	+105.882%
2026-06-16	9.6500	9.7500	9.6500	9.7500	-9.639%	2	779	+79.487%
2026-06-15	11.3000	11.5500	10.7900	10.7900	-0.553%	4	779	+62.187%
2026-06-12	10.0000	11.7500	10.0000	10.8500	-1.632%	6	778	+61.290%
2026-06-11	11.3000	11.5000	10.5000	11.0300	-8.083%	12	780	+58.658%
2026-06-10	13.0000	13.0000	12.0000	12.0000	-3.614%	23	774	+45.833%
2026-06-09	14.8000	14.8000	12.3100	12.4500	-19.677%	32	760	+40.562%
2026-06-08	15.8500	16.5500	15.5000	15.5000	-8.555%	5	761	+12.903%
2026-06-05	17.3500	17.3500	16.9000	16.9500	-4.775%	14	758	+3.245%
2026-06-04	18.0000	18.0000	17.3900	17.8000	-3.784%	34	759	-1.685%
2026-06-03	19.6000	19.6000	18.5000	18.5000	-15.833%	2	755	-5.405%
2026-06-02	22.0500	22.1000	21.9500	21.9800	-19.191%	5	754	-20.382%
2026-06-01	23.0000	27.2000	23.0000	27.2000	+53.672%	15	757	-35.662%
2026-05-29	15.2400	17.7000	15.2400	17.7000	+28.261%	18	754	-1.130%
2026-05-28	13.8000	13.8000	13.8000	13.8000	-3.158%	4	764	+26.812%
2026-05-27	15.0000	15.0000	14.1000	14.2500	-6.496%	27	768	+22.807%
2026-05-26	15.2400	15.2400	15.2400	15.2400	-0.066%	1	762	+14.829%
2026-05-22	15.2500	15.2500	15.2500	15.2500	+10.507%	1	763	+14.754%
2026-05-21	13.0500	13.8000	13.0500	13.8000	+0.730%	7	761	+26.812%
2026-05-20	13.7000	13.7000	13.7000	13.7000	-8.054%	5	761	+27.737%
2026-05-18	14.1000	15.1100	13.5000	14.9000	+12.708%	66	768	+17.450%
2026-05-15	13.2200	13.2200	13.2200	13.2200	+24.953%	1	768	+32.375%
2026-05-14	10.8500	10.8500	10.5800	10.5800	+7.411%	2	769	+65.406%
2026-05-13	10.0000	10.5500	9.4900	9.8500	-12.600%	22	763	+77.665%
2026-05-12	12.2800	12.2800	11.2700	11.2700	-13.374%	7	763	+55.280%
2026-05-11	12.6000	13.0100	12.6000	13.0100	-2.180%	2	763	+34.512%
2026-05-08	13.0000	13.5000	13.0000	13.3000	-16.875%	31	764	+31.579%
2026-05-07	16.0000	16.0000	16.0000	16.0000	+12.835%	5	757	+9.375%
2026-05-06	14.1800	14.1800	14.1800	14.1800	-8.457%	1	757	+23.413%
2026-05-05	15.4200	15.4900	15.4200	15.4900	+3.267%	2	756	+12.976%
2026-05-01	15.0000	15.0000	15.0000	15.0000	+18.110%	1	756	+16.667%
2026-04-30	12.0000	12.7000	12.0000	12.7000	-8.171%	10	756	+37.795%
2026-04-29	13.8300	13.8300	13.8300	13.8300	-1.214%	1	746	+26.537%
2026-04-28	14.0000	14.0000	14.0000	14.0000	+1.449%	1	746	+25.000%
2026-04-27	12.6000	13.8000	12.6000	13.8000	+13.115%	5	746	+26.812%
2026-04-24	11.8000	12.2000	11.8000	12.2000	+9.910%	6	749	+43.443%
2026-04-23	11.9500	11.9500	11.1000	11.1000	-32.727%	9	749	+57.658%
2026-04-21	16.3000	16.5000	16.3000	16.5000	+32.530%	8	739	+6.061%
2026-04-17	12.4500	12.4500	12.4500	12.4500	+18.009%	111	739	+40.562%
2026-04-14	10.5500	10.5500	10.5500	10.5500	+4.455%	1	739	+65.877%
2026-04-13	10.1000	10.1000	10.1000	10.1000	+23.926%	1	738	+73.267%
2026-04-10	8.0200	8.1500	7.9300	8.1500	-25.571%	401	738	+114.724%
2026-04-08	11.9300	11.9300	10.9500	10.9500	-16.092%	7	360	+59.817%
2026-04-06	13.0500	13.0500	13.0500	13.0500	-6.115%	1	353	+34.100%
2026-04-01	13.5000	13.9000	13.5000	13.9000	+0.725%	4	352	+25.899%
2026-03-30	12.7900	13.9400	12.7900	13.8000	+9.091%	6	350	+26.812%
2026-03-27	12.4000	12.6500	12.4000	12.6500	-7.597%	65	351	+38.340%
2026-03-26	13.6900	13.6900	13.6900	13.6900	+8.221%	1	351	+27.831%
2026-03-25	12.3500	12.6500	12.3500	12.6500	-8.927%	5	350	+38.340%
2026-03-24	13.4000	13.8900	13.1500	13.8900	-17.321%	5	345	+25.990%
2026-03-20	15.8500	16.8000	15.8500	16.8000	-5.618%	4	343	+4.167%
2026-03-16	17.8000	17.8000	17.8000	17.8000	-8.153%	4	341	-1.685%
2026-03-12	19.3800	19.3800	19.3800	19.3800	+3.085%	1	338	-9.701%
2026-03-11	18.8000	18.8000	18.8000	18.8000	-6.931%	1	338	-6.915%
2026-03-10	20.2000	20.2000	20.2000	20.2000	+1.000%	1	338	-13.366%
2026-03-09	20.0000	20.0000	20.0000	20.0000	+1.420%	1	338	-12.500%
2026-03-04	19.7000	19.7200	19.7000	19.7200	-4.272%	3	342	-11.258%
2026-03-03	19.0000	21.0000	19.0000	20.6000	+6.846%	16	345	-15.049%
2026-02-27	19.2800	19.2800	19.2800	19.2800	-11.923%	1	334	-9.232%
2026-02-26	21.8900	21.8900	21.8900	21.8900	+11.117%	3	333	-20.055%
2026-02-25	19.4300	19.9500	19.4300	19.7000	+21.831%	3	333	-11.168%
2026-02-23	16.1700	16.1700	16.1700	16.1700	-8.644%	1	333	+8.225%
2026-02-20	17.7000	17.7000	17.7000	17.7000	-6.498%	5	333	-1.130%
2026-02-18	18.9300	18.9300	18.9300	18.9300	+6.648%	2	333	-7.554%
2026-02-17	18.3200	18.3200	17.7500	17.7500	-7.311%	14	331	-1.408%
2026-02-13	19.1000	19.3500	19.1000	19.1500	+17.485%	61	284	-8.616%
2026-02-12	16.5200	16.5200	16.3000	16.3000	-4.118%	11	284	+7.362%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-14.011%	1	285	+2.941%
2026-02-10	20.5000	20.5000	19.7700	19.7700	+0.611%	4	284	-11.482%
2026-02-09	19.7300	19.7300	19.6500	19.6500	+9.654%	4	280	-10.941%
2026-02-06	18.0000	18.0000	17.9200	17.9200	-7.054%	2	278	-2.344%
2026-02-05	18.9200	19.2800	18.2000	19.2800	+1.474%	7	278	-9.232%
2026-02-04	19.0000	19.0000	19.0000	19.0000	-4.282%	20	272	-7.895%
2026-02-03	20.7600	20.7600	19.8500	19.8500	-18.980%	2	272	-11.839%
2026-02-02	24.5000	24.5000	24.5000	24.5000	-3.733%	1	274	-28.571%
2026-01-30	25.7500	26.2500	25.4500	25.4500	+1.354%	8	274	-31.238%
2026-01-29	27.5000	27.5000	24.8300	25.1100	-23.562%	64	272	-30.307%
2026-01-27	32.8500	32.8500	32.8500	32.8500	-1.882%	1	241	-46.728%
2026-01-26	34.4500	34.4500	33.4800	33.4800	+16.089%	2	242	-47.730%
2026-01-21	28.8400	28.8400	28.8400	28.8400	-9.875%	1	241	-39.320%
2026-01-16	32.0000	32.0000	32.0000	32.0000	-5.882%	2	240	-45.313%
2026-01-15	33.9400	34.0000	33.9400	34.0000	-9.091%	6	240	-48.529%
2026-01-14	37.4000	37.4000	37.4000	37.4000	-4.713%	1	239	-53.209%
2026-01-13	42.7000	42.7000	39.2500	39.2500	-20.867%	8	240	-55.414%
2026-01-12	49.6000	49.6000	49.6000	49.6000	-7.841%	1	237	-64.718%
2026-01-07	52.7500	54.1000	52.7500	53.8200	+8.727%	4	236	-67.484%
2026-01-06	49.5000	49.5000	49.5000	49.5000	+7.073%	1	236	-64.646%
2026-01-02	52.8200	52.8200	45.5000	46.2300	-12.774%	18	236	-62.146%
2025-12-31	52.7700	53.0000	52.7700	53.0000	-1.852%	2	241	-66.981%
2025-12-30	54.0000	54.0000	54.0000	54.0000	-0.093%	1	241	-67.593%
2025-12-26	55.2000	55.2000	54.0500	54.0500	+5.156%	9	241	-67.623%
2025-12-23	50.7000	51.4000	50.7000	51.4000	-1.683%	2	234	-65.953%
2025-12-22	52.8800	52.8800	52.2800	52.2800	+6.890%	3	234	-66.526%
2025-12-19	47.9900	48.9100	47.9900	48.9100	+0.431%	2	233	-64.220%
2025-12-18	49.1500	49.3000	48.6500	48.7000	+1.564%	67	232	-64.066%
2025-12-15	47.3500	47.9500	47.0000	47.9500	-13.759%	5	196	-63.504%
2025-12-10	52.7000	55.6000	52.7000	55.6000	+3.925%	13	198	-68.525%
2025-12-09	53.5000	53.5000	53.5000	53.5000	-0.372%	1	196	-67.290%
2025-12-08	53.7000	53.7000	53.7000	53.7000	+1.130%	1	195	-67.412%
2025-12-05	53.5000	53.5000	53.1000	53.1000	+36.856%	2	194	-67.043%
2025-11-25	38.8000	38.8000	38.8000	38.8000	+3.246%	2	192	-54.897%
2025-11-24	37.5800	37.5800	37.5800	37.5800	+4.100%	2	194	-53.433%
2025-11-21	36.1000	36.1000	36.1000	36.1000	-0.055%	1	192	-51.524%
2025-11-20	36.1300	36.1300	36.1200	36.1200	-19.733%	29	192	-51.550%
2025-11-14	45.0000	45.0000	45.0000	45.0000	+6.635%	1	216	-61.111%
2025-11-10	42.2000	42.2000	42.2000	42.2000	-6.222%	2	216	-58.531%
2025-11-06	45.0000	45.0000	45.0000	45.0000	-12.791%	1	216	-61.111%
2025-11-04	54.0000	54.0000	51.6000	51.6000	-5.925%	21	215	-66.085%
2025-11-03	55.4400	55.4400	54.8500	54.8500	+9.700%	19	222	-68.095%
2025-10-31	51.9000	51.9000	50.0000	50.0000	0.000%	2	222	-65.000%
2025-10-30	50.0000	50.0000	50.0000	50.0000	+1.112%	4	222	-65.000%
2025-10-29	49.4500	49.4500	49.4500	49.4500	-6.024%	1	222	-64.611%
2025-10-28	52.4500	52.6200	52.4500	52.6200	+1.681%	4	221	-66.743%
2025-10-23	52.0800	52.0800	51.7200	51.7500	-9.607%	4	221	-66.184%
2025-10-21	56.0000	57.2500	56.0000	57.2500	+19.271%	3	220	-69.432%
2025-10-20	48.0000	48.0000	48.0000	48.0000	-4.950%	1	218	-63.542%
2025-10-17	50.5000	50.5000	50.5000	50.5000	-4.699%	4	218	-65.347%
2025-10-16	53.7700	53.7700	52.2100	52.9900	+23.664%	6	214	-66.975%
2025-10-15	42.8500	42.8500	42.8500	42.8500	-7.869%	1	213	-59.160%
2025-10-14	46.5100	46.5100	46.5100	46.5100	+7.862%	2	212	-62.374%
2025-10-08	40.0000	43.1200	40.0000	43.1200	-9.545%	3	210	-59.416%
2025-10-06	40.8200	47.6700	40.8200	47.6700	+11.249%	2	210	-63.289%
2025-10-03	42.0600	42.8500	42.0600	42.8500	+5.025%	2	211	-59.160%
2025-10-02	39.6500	40.8000	39.6500	40.8000	+5.426%	7	212	-57.108%
2025-10-01	41.7000	42.1000	38.0500	38.7000	-2.297%	10	215	-54.780%
2025-09-30	41.2100	41.6500	39.2000	39.6100	-7.669%	12	211	-55.819%
2025-09-29	42.9000	42.9000	42.9000	42.9000	+3.125%	2	203	-59.207%
2025-09-26	41.6000	41.6000	41.6000	41.6000	+1.463%	2	201	-57.933%
2025-09-25	42.1500	42.1500	41.0000	41.0000	-5.963%	7	201	-57.317%
2025-09-24	42.9700	43.6000	42.9700	43.6000	-4.595%	12	194	-59.862%
2025-09-22	44.2500	45.7000	44.2500	45.7000	+8.810%	4	184	-61.707%
2025-09-18	43.0000	43.0000	42.0000	42.0000	+5.316%	6	184	-58.333%
2025-09-17	40.6000	40.6000	39.8800	39.8800	+2.256%	2	184	-56.118%
2025-09-16	38.5000	39.0000	38.5000	39.0000	-2.622%	4	183	-55.128%
2025-09-15	40.2100	40.7500	39.8400	40.0500	-3.610%	6	185	-56.305%
2025-09-11	42.1000	42.6500	41.5500	41.5500	+1.589%	4	187	-57.882%
2025-09-10	46.2000	46.2000	40.9000	40.9000	-12.607%	7	186	-57.213%
2025-09-09	46.8000	46.8000	46.8000	46.8000	+4.000%	2	184	-62.607%
2025-09-08	45.0000	45.0000	45.0000	45.0000	+16.129%	2	184	-61.111%
2025-09-04	37.5000	38.7500	36.5000	38.7500	-20.999%	15	186	-54.839%
2025-09-03	47.8500	49.1500	47.8500	49.0500	+6.399%	10	185	-64.322%
2025-09-02	47.0000	47.0000	46.1000	46.1000	-7.800%	3	185	-62.039%
2025-08-29	50.0000	50.0000	50.0000	50.0000	+2.459%	3	184	-65.000%
2025-08-28	48.8000	48.8000	48.8000	48.8000	+5.628%	4	184	-64.139%
2025-08-27	46.2000	46.2000	46.2000	46.2000	+8.706%	1	188	-62.121%
2025-08-26	42.5000	42.5000	42.5000	42.5000	-5.113%	5	183	-58.824%
2025-08-20	44.8000	44.8000	44.7900	44.7900	-0.687%	13	183	-60.929%
2025-08-19	44.7000	45.1000	44.7000	45.1000	+6.243%	6	177	-61.197%
2025-08-18	42.4500	42.4500	42.4500	42.4500	+9.238%	2	173	-58.775%
2025-08-13	38.3100	39.5000	38.3100	38.8600	+3.904%	4	174	-54.967%
2025-08-12	37.2600	37.4000	37.2000	37.4000	-2.299%	9	170	-53.209%
2025-08-11	38.2800	38.2800	38.2800	38.2800	-7.312%	1	163	-54.284%
2025-08-08	41.0000	41.3000	41.0000	41.3000	+2.228%	36	162	-57.627%
2025-08-07	41.8000	41.8000	40.4000	40.4000	-12.459%	4	161	-56.683%
2025-08-06	46.1500	46.1500	46.1500	46.1500	-5.816%	1	157	-62.080%
2025-08-05	49.0000	49.0000	49.0000	49.0000	+0.102%	2	157	-64.286%
2025-08-04	48.5000	48.9900	48.5000	48.9500	+0.307%	3	157	-64.249%
2025-08-01	48.4000	48.8000	48.4000	48.8000	-9.630%	6	156	-64.139%
2025-07-31	54.0000	54.0000	54.0000	54.0000	-11.330%	1	152	-67.593%
2025-07-25	60.9000	60.9000	60.9000	60.9000	+1.500%	1	151	-71.264%
2025-07-23	60.0000	60.0000	60.0000	60.0000	+5.801%	6	151	-70.833%
2025-07-21	56.9500	56.9500	56.7100	56.7100	+0.106%	2	150	-69.141%
2025-07-18	56.6500	56.6500	56.6500	56.6500	+7.905%	1	149	-69.109%
2025-07-16	52.5000	52.5000	52.5000	52.5000	-2.235%	2	149	-66.667%
2025-07-15	55.8000	55.8000	53.1500	53.7000	-3.936%	34	148	-67.412%
2025-07-14	55.8500	56.0000	55.8500	55.9000	+2.569%	10	132	-68.694%
2025-07-11	54.5000	54.5000	54.5000	54.5000	-6.115%	5	128	-67.890%
2025-07-10	59.5000	59.5000	58.0500	58.0500	-7.857%	7	123	-69.854%
2025-07-09	62.6100	63.0000	62.6000	63.0000	+0.350%	32	118	-72.222%
2025-07-07	62.7800	62.7800	62.7800	62.7800	-4.879%	1	129	-72.125%
2025-07-03	65.0000	66.0000	65.0000	66.0000	+6.452%	6	134	-73.485%
2025-07-02	61.0000	62.0000	61.0000	62.0000	-3.876%	6	134	-71.774%
2025-07-01	64.5000	64.5000	64.5000	64.5000	+1.383%	3	128	-72.868%
2025-06-25	63.6200	63.6200	63.6200	63.6200	+0.744%	1	131	-72.493%
2025-06-24	63.5000	63.5000	63.1500	63.1500	+7.986%	4	130	-72.288%
2025-06-20	59.1000	59.1000	58.4800	58.4800	+2.596%	64	128	-70.075%
2025-06-13	57.0000	57.0000	57.0000	57.0000	-11.901%	4	96	-69.298%
2025-06-11	64.7000	64.7000	64.7000	64.7000	-3.042%	1	96	-72.952%
2025-06-10	66.7300	66.7300	66.7300	66.7300	-1.360%	1	95	-73.775%
2025-06-09	68.5000	68.5000	67.6500	67.6500	+9.590%	5	94	-74.132%
2025-06-04	61.7600	61.8000	61.7000	61.7300	-0.194%	6	91	-71.651%
2025-06-03	61.8500	61.8500	61.8500	61.8500	-2.167%	20	91	-71.706%
2025-05-30	63.2200	63.2200	63.2200	63.2200	+4.756%	2	83	-72.319%
2025-05-29	60.3500	60.3500	60.3500	60.3500	-16.528%	15	82	-71.002%
2025-05-27	71.8500	72.3000	71.8500	72.3000	+3.597%	3	82	-75.795%
2025-05-23	70.8400	70.8400	69.7900	69.7900	-9.364%	18	90	-74.925%
2025-05-22	77.0000	77.0000	77.0000	77.0000	-5.510%	6	90	-77.273%
2025-05-21	81.4900	81.4900	81.4900	81.4900	-2.232%	2	84	-78.525%
2025-05-16	83.3500	83.3500	83.3500	83.3500	-0.856%	2	84	-79.004%
2025-05-13	84.0700	84.0700	84.0700	84.0700	+4.760%	3	85	-79.184%
2025-05-12	80.2500	80.2500	80.2500	80.2500	+11.598%	1	82	-78.193%
2025-05-09	71.9100	71.9100	71.9100	71.9100	-6.792%	2	81	-75.664%
2025-05-08	77.0900	77.3500	77.0500	77.1500	+14.296%	54	80	-77.317%
2025-05-06	67.5000	67.5000	67.5000	67.5000	-5.250%	1	60	-74.074%
2025-05-02	71.2400	71.2400	71.2400	71.2400	+9.938%	10	61	-75.435%
2025-04-30	64.8000	64.8000	64.8000	64.8000	-3.500%	2	61	-72.994%
2025-04-29	66.7800	67.1500	66.7800	67.1500	+1.742%	2	61	-73.939%
2025-04-28	66.0000	66.0000	66.0000	66.0000	-2.583%	1	60	-73.485%
2025-04-25	67.7500	67.7500	67.7500	67.7500	+2.589%	2	60	-74.170%
2025-04-24	63.8000	66.0400	63.4700	66.0400	+15.455%	4	60	-73.501%
2025-04-23	58.7700	58.8800	57.2000	57.2000	+8.601%	21	60	-69.406%
2025-04-22	52.6700	52.6700	52.6700	52.6700	+10.304%	10	60	-66.774%
2025-04-21	48.8800	48.9900	46.8800	47.7500	-18.723%	13	50	-63.351%
2025-04-16	58.7500	58.7500	58.7500	58.7500	-2.989%	2	50	-70.213%
2025-04-15	60.5600	60.5600	60.5600	60.5600	-0.884%	1	50	-71.103%
2025-04-14	62.8000	62.8000	60.8500	61.1000	+3.559%	77	49	-71.358%
2025-04-11	60.0000	60.0000	58.4000	59.0000	-3.721%	6	2	-70.339%
2025-04-10	61.2800	61.2800	61.2800	61.2800	-10.930%	1	1	-71.443%
2025-04-09	55.5000	68.8000	55.5000	68.8000	+26.517%	3	1	-74.564%
2025-04-07	54.3800	54.3800	54.3800	54.3800	0.000%	1	1	-67.819%