Dark

CRM20270617C270
CRM Jun 17 2027 270.00 Call (CRM270617C00270000)
option OPRA

EOD

Aug 13, 2026

13.87-1.070%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.8700	13.8700	13.8700	13.8700	-1.070%	2	436	0.000%
2026-08-10	14.0200	14.0200	14.0200	14.0200	+2.336%	2	438	-1.070%
2026-08-07	13.4000	13.7000	13.4000	13.7000	+6.449%	107	438	+1.241%
2026-08-03	12.8000	12.8700	12.8000	12.8700	+16.471%	2	525	+7.770%
2026-07-31	11.0500	11.0500	11.0500	11.0500	-20.043%	1	524	+25.520%
2026-07-29	11.3500	13.8200	11.3500	13.8200	+21.228%	2	523	+0.362%
2026-07-28	11.0000	11.4000	11.0000	11.4000	+93.220%	2	523	+21.667%
2026-07-23	5.5900	5.9000	5.5900	5.9000	-33.559%	6	525	+135.085%
2026-07-21	8.8900	8.8900	8.8600	8.8800	-2.418%	19	525	+56.194%
2026-07-20	9.1000	9.1000	9.1000	9.1000	+4.598%	1	541	+52.418%
2026-07-17	8.7000	8.7000	8.7000	8.7000	+4.192%	41	541	+59.425%
2026-07-16	8.3500	8.3500	8.3500	8.3500	-5.006%	2	503	+66.108%
2026-07-13	7.7500	8.7900	7.7500	8.7900	+23.803%	9	503	+57.793%
2026-07-09	6.5500	7.1000	6.5500	7.1000	-7.792%	83	511	+95.352%
2026-07-08	7.5000	7.7000	7.5000	7.7000	-12.994%	68	553	+80.130%
2026-07-07	8.8500	8.8500	8.8500	8.8500	+9.259%	29	553	+56.723%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+2.532%	1	582	+71.235%
2026-07-01	7.9000	7.9000	7.9000	7.9000	+21.538%	1	582	+75.570%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-7.143%	1	582	+113.385%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-9.091%	9	582	+98.143%
2026-06-25	7.7000	7.7000	7.7000	7.7000	+10.000%	1	590	+80.130%
2026-06-24	7.0000	7.0000	7.0000	7.0000	+12.000%	4	589	+98.143%
2026-06-22	5.8900	6.2500	5.8900	6.2500	-9.682%	13	589	+121.920%
2026-06-18	6.6500	7.8000	5.3500	6.9200	-10.940%	88	520	+100.434%
2026-06-17	7.7200	7.8200	7.7200	7.7700	-10.173%	64	520	+78.507%
2026-06-16	9.4500	9.9100	8.6500	8.6500	-12.626%	60	520	+60.347%
2026-06-15	10.7000	10.7000	9.7500	9.9000	+4.762%	56	476	+40.101%
2026-06-12	9.4500	9.4500	9.4500	9.4500	-4.352%	5	449	+46.772%
2026-06-11	9.5000	9.8800	9.5000	9.8800	-15.700%	2	449	+40.385%
2026-06-10	11.6000	11.8000	11.6000	11.7200	-11.680%	83	450	+18.345%
2026-06-09	13.2700	13.2700	13.2700	13.2700	-5.214%	1	530	+4.521%
2026-06-08	14.6600	14.6600	14.0000	14.0000	-11.111%	13	530	-0.929%
2026-06-05	15.6500	15.7500	15.6500	15.7500	-2.174%	3	536	-11.937%
2026-06-04	16.2000	16.2000	15.6500	16.1000	-3.708%	21	535	-13.851%
2026-06-03	17.3100	17.9600	16.7200	16.7200	-18.598%	14	527	-17.045%
2026-06-02	19.5000	20.5400	19.5000	20.5400	-15.473%	4	534	-32.473%
2026-06-01	24.5200	24.5200	24.2400	24.3000	+56.371%	15	531	-42.922%
2026-05-29	12.5000	16.6000	12.5000	15.5400	+52.353%	18	528	-10.746%
2026-05-28	10.4400	10.4400	10.2000	10.2000	-19.622%	4	519	+35.980%
2026-05-27	12.8200	12.8200	12.0000	12.6900	-6.691%	137	518	+9.299%
2026-05-26	14.3500	14.3500	13.2300	13.6000	+2.256%	93	522	+1.985%
2026-05-22	13.3000	13.3000	13.3000	13.3000	+5.472%	1	439	+4.286%
2026-05-20	12.7500	12.9200	12.6100	12.6100	-13.925%	109	439	+9.992%
2026-05-19	14.6500	14.6500	14.6500	14.6500	+11.832%	1	229	-5.324%
2026-05-18	9.6500	13.6000	9.6500	13.1000	+15.929%	339	229	+5.878%
2026-05-15	11.3000	11.3000	11.3000	11.3000	+20.213%	1	229	+22.743%
2026-05-14	10.4500	10.4500	9.4000	9.4000	+8.671%	6	228	+47.553%
2026-05-13	8.6500	8.6500	8.6500	8.6500	-14.187%	4	225	+60.347%
2026-05-12	10.1200	10.1200	10.0800	10.0800	-17.377%	2	225	+37.599%
2026-05-08	11.5000	12.4000	11.5000	12.2000	-12.545%	11	225	+13.689%
2026-05-07	13.9500	13.9500	13.9500	13.9500	+4.887%	2	221	-0.573%
2026-05-05	13.3500	13.3500	13.3000	13.3000	-4.659%	9	223	+4.286%
2026-05-04	13.9500	13.9500	13.9500	13.9500	+8.560%	2	221	-0.573%
2026-05-01	12.8000	12.8500	12.8000	12.8500	+21.801%	2	223	+7.938%
2026-04-30	9.9000	10.5500	9.9000	10.5500	-11.270%	3	223	+31.469%
2026-04-28	11.8900	11.8900	11.8900	11.8900	-0.335%	1	223	+16.653%
2026-04-27	12.0500	12.0500	11.9300	11.9300	+10.259%	20	223	+16.262%
2026-04-24	10.4500	10.8200	10.4500	10.8200	+1.121%	5	213	+28.189%
2026-04-23	10.7000	10.7000	10.7000	10.7000	-22.744%	30	212	+29.626%
2026-04-22	13.8500	13.8500	13.8500	13.8500	-3.619%	3	182	+0.144%
2026-04-21	13.4000	14.3700	13.4000	14.3700	+16.356%	24	176	-3.479%
2026-04-20	12.3500	12.3500	12.3500	12.3500	+13.511%	1	176	+12.308%
2026-04-17	10.8800	10.8800	10.8800	10.8800	+9.899%	2	176	+27.482%
2026-04-16	9.9000	9.9000	9.9000	9.9000	+36.552%	1	174	+40.101%
2026-04-10	7.2500	7.2500	7.2500	7.2500	+0.555%	1	175	+91.310%
2026-04-09	7.3100	7.3100	7.2100	7.2100	-25.593%	2	175	+92.372%
2026-04-08	9.6900	9.6900	9.6900	9.6900	-21.729%	1	176	+43.137%
2026-03-31	12.5000	12.5000	12.3800	12.3800	+6.540%	2	175	+12.036%
2026-03-30	12.4500	12.4500	11.6200	11.6200	+10.142%	26	175	+19.363%
2026-03-27	10.5500	10.5500	10.5500	10.5500	-8.658%	24	200	+31.469%
2026-03-26	11.5500	11.5500	11.5500	11.5500	+5.479%	1	200	+20.087%
2026-03-25	11.2000	11.2000	10.9000	10.9500	-6.809%	5	201	+26.667%
2026-03-24	11.7500	11.7500	11.7500	11.7500	-14.731%	1	204	+18.043%
2026-03-23	14.2000	14.2000	13.7800	13.7800	-7.330%	3	205	+0.653%
2026-03-20	14.8700	14.8700	14.8700	14.8700	-0.867%	1	203	-6.725%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-3.226%	1	202	-7.533%
2026-03-16	15.6500	15.6500	15.4400	15.5000	+5.442%	27	201	-10.516%
2026-03-13	14.7000	14.7000	14.7000	14.7000	-2.000%	13	216	-5.646%
2026-03-11	15.0000	15.0000	15.0000	15.0000	-13.295%	3	203	-7.533%
2026-03-10	17.3000	17.3000	17.3000	17.3000	-16.019%	5	203	-19.827%
2026-03-05	20.6000	20.6000	20.6000	20.6000	+27.160%	1	199	-32.670%
2026-03-04	16.2000	16.2000	16.2000	16.2000	-10.249%	1	199	-14.383%
2026-03-03	18.0500	18.0500	18.0500	18.0500	-0.551%	3	198	-23.158%
2026-02-27	18.1500	18.1500	18.1500	18.1500	-2.156%	1	195	-23.581%
2026-02-26	18.7500	18.7500	18.5500	18.5500	+7.163%	5	194	-25.229%
2026-02-25	16.7800	17.3100	16.7800	17.3100	+24.532%	5	189	-19.873%
2026-02-23	13.8200	13.9000	13.2500	13.9000	-13.179%	28	189	-0.216%
2026-02-19	16.0100	16.0100	16.0100	16.0100	+1.975%	5	167	-13.367%
2026-02-17	15.7000	15.7000	15.7000	15.7000	+2.147%	8	170	-11.656%
2026-02-12	15.6000	15.6000	15.3700	15.3700	+1.586%	26	170	-9.759%
2026-02-11	15.5500	15.5500	14.4200	15.1300	-18.874%	14	171	-8.328%
2026-02-10	18.6500	18.6500	18.6500	18.6500	+6.999%	4	158	-25.630%
2026-02-09	17.4300	17.4300	17.4300	17.4300	+5.254%	1	158	-20.425%
2026-02-06	16.5600	16.5600	16.5600	16.5600	+0.364%	1	158	-16.244%
2026-02-05	16.5000	16.5000	16.5000	16.5000	-10.326%	1	157	-15.939%
2026-02-03	18.7300	18.7300	17.9400	18.4000	-24.124%	23	157	-24.620%
2026-02-02	24.2500	24.2500	24.2500	24.2500	-18.760%	1	135	-42.804%
2026-01-28	29.8500	29.8500	29.8500	29.8500	-12.206%	1	134	-53.534%
2026-01-14	34.0000	34.0000	34.0000	34.0000	-5.398%	3	135	-59.206%
2026-01-13	35.9300	35.9400	35.9300	35.9400	-21.887%	7	132	-61.408%
2026-01-09	43.4800	46.0100	43.4800	46.0100	-1.583%	2	129	-69.854%
2026-01-08	46.7500	46.7500	46.7500	46.7500	+10.913%	5	128	-70.332%
2026-01-02	41.9500	42.1500	41.9500	42.1500	-11.765%	2	125	-67.094%
2025-12-24	47.7700	47.7700	47.7700	47.7700	+3.735%	5	121	-70.965%
2025-12-22	46.0500	46.0500	46.0500	46.0500	+6.351%	1	120	-69.881%
2025-12-16	43.1500	43.3000	42.9500	43.3000	+0.698%	3	120	-67.968%
2025-12-15	43.0500	43.0500	43.0000	43.0000	-12.245%	5	121	-67.744%
2025-12-10	49.0000	49.0000	49.0000	49.0000	-0.649%	10	118	-71.694%
2025-12-05	49.3200	49.3200	49.3200	49.3200	+25.816%	3	118	-71.878%
2025-12-04	38.0000	39.2000	38.0000	39.2000	+17.015%	12	118	-64.617%
2025-11-26	33.4500	33.5000	33.3000	33.5000	+1.979%	4	120	-58.597%
2025-11-20	32.8500	32.8500	32.8500	32.8500	-1.940%	2	120	-57.778%
2025-11-19	33.7000	33.7000	33.4500	33.5000	-22.002%	3	122	-58.597%
2025-11-12	42.9500	42.9500	42.9500	42.9500	+14.594%	2	126	-67.707%
2025-11-06	41.8300	41.8300	37.4800	37.4800	-23.510%	5	126	-62.994%
2025-10-31	49.0000	49.0000	49.0000	49.0000	+8.287%	1	121	-71.694%
2025-10-29	45.2500	45.2500	45.2500	45.2500	-5.591%	1	121	-69.348%
2025-10-28	47.9300	47.9300	47.9300	47.9300	+1.979%	1	122	-71.062%
2025-10-23	47.0000	47.0000	47.0000	47.0000	-3.590%	1	122	-70.489%
2025-10-22	48.7500	48.7500	48.7500	48.7500	-9.806%	2	123	-71.549%
2025-10-21	52.0900	54.1000	52.0900	54.0500	+14.513%	15	123	-74.339%
2025-10-20	44.6000	47.2000	44.6000	47.2000	+13.462%	15	131	-70.614%
2025-10-17	42.8000	42.8000	41.6000	41.6000	-6.264%	6	131	-66.659%
2025-10-16	47.6500	49.5000	44.3800	44.3800	+2.376%	6	132	-68.747%
2025-10-14	43.5000	43.5000	43.3500	43.3500	+2.120%	2	131	-68.005%
2025-10-09	42.5000	42.5000	42.4500	42.4500	+8.762%	2	131	-67.326%
2025-10-08	36.8000	39.3700	36.8000	39.0300	+5.629%	6	131	-64.463%
2025-10-06	36.9500	36.9500	36.9500	36.9500	+1.791%	1	128	-62.463%
2025-10-02	36.3000	36.3000	36.3000	36.3000	+0.974%	1	129	-61.791%
2025-09-30	35.9500	35.9500	35.9500	35.9500	-9.056%	2	128	-61.419%
2025-09-24	39.3500	39.5300	39.3500	39.5300	+1.620%	2	126	-64.913%
2025-09-19	38.0200	38.9000	38.0200	38.9000	+9.949%	2	125	-64.344%
2025-09-16	35.3800	35.3800	35.3800	35.3800	-1.586%	3	124	-60.797%
2025-09-15	35.9600	35.9600	35.9500	35.9500	-6.380%	2	121	-61.419%
2025-09-11	37.9700	38.4000	37.9700	38.4000	-8.244%	11	121	-63.880%
2025-09-09	42.3800	42.5000	41.8500	41.8500	-5.530%	3	125	-66.858%
2025-09-03	44.7000	44.7000	44.3000	44.3000	+2.665%	2	127	-68.691%
2025-09-02	43.1500	43.1500	43.1500	43.1500	-4.260%	5	125	-67.856%
2025-08-29	45.0700	45.0700	45.0700	45.0700	+10.276%	1	124	-69.226%
2025-08-27	40.8700	40.8700	40.8700	40.8700	+5.744%	1	124	-66.063%
2025-08-26	38.4000	38.6500	38.4000	38.6500	-5.153%	26	124	-64.114%
2025-08-25	40.7500	40.7500	40.7500	40.7500	+1.621%	25	106	-65.963%
2025-08-19	41.3500	41.3500	40.1000	40.1000	+0.957%	3	81	-65.411%
2025-08-18	38.0000	39.7200	38.0000	39.7200	+12.521%	4	83	-65.081%
2025-08-13	32.6000	35.3000	32.6000	35.3000	-3.815%	2	79	-60.708%
2025-08-07	36.7000	36.7000	36.7000	36.7000	-15.125%	1	77	-62.207%
2025-08-05	43.2400	43.2400	43.2400	43.2400	-0.689%	1	77	-67.923%
2025-08-01	43.5400	43.5400	43.5400	43.5400	-21.123%	1	77	-68.144%
2025-07-29	55.2000	55.2000	55.2000	55.2000	-0.880%	1	77	-74.873%
2025-07-28	55.1300	55.6900	55.1300	55.6900	-0.819%	2	78	-75.094%
2025-07-25	56.1500	56.1500	56.1500	56.1500	+3.217%	1	80	-75.298%
2025-07-23	54.4000	54.4000	54.4000	54.4000	+4.515%	1	79	-74.504%
2025-07-21	52.0500	52.0500	52.0500	52.0500	+4.728%	1	79	-73.353%
2025-07-15	49.6500	49.7500	49.6500	49.7000	-3.024%	4	79	-72.093%
2025-07-14	51.0000	51.3500	51.0000	51.2500	+1.687%	4	78	-72.937%
2025-07-11	50.4000	50.4000	50.4000	50.4000	-5.530%	1	77	-72.480%
2025-07-10	53.3500	53.3500	53.3500	53.3500	-13.252%	1	77	-74.002%
2025-07-08	61.5000	61.5000	61.5000	61.5000	+4.096%	1	76	-77.447%
2025-07-07	59.0500	59.1000	58.9200	59.0800	+4.566%	20	75	-76.523%
2025-07-02	55.3000	56.6500	55.3000	56.5000	-1.739%	27	66	-75.451%
2025-06-25	57.5000	57.5000	57.5000	57.5000	+8.573%	1	58	-75.878%
2025-06-13	52.9600	52.9600	52.9600	52.9600	-14.207%	2	57	-73.810%
2025-06-10	61.7300	61.7300	61.7300	61.7300	-2.295%	1	56	-77.531%
2025-06-09	63.1800	63.1800	63.1800	63.1800	+3.067%	1	56	-78.047%
2025-06-06	61.3000	61.3000	61.3000	61.3000	+7.923%	2	55	-77.374%
2025-06-03	56.8000	56.8000	56.8000	56.8000	+1.975%	1	54	-75.581%
2025-06-02	55.9400	55.9400	55.7000	55.7000	-4.884%	9	53	-75.099%
2025-05-30	58.5600	58.5600	58.5600	58.5600	-1.148%	2	44	-76.315%
2025-05-29	54.7500	59.2400	54.5000	59.2400	-11.582%	17	44	-76.587%
2025-05-28	66.3200	67.0000	66.3200	67.0000	+4.688%	2	34	-79.299%
2025-05-27	64.0000	64.0000	64.0000	64.0000	-15.344%	1	32	-78.328%
2025-05-12	73.8500	75.6000	73.5800	75.6000	+7.447%	6	31	-81.653%
2025-05-08	69.9700	70.3600	69.9700	70.3600	+4.237%	2	32	-80.287%
2025-05-07	67.5000	67.5000	67.5000	67.5000	+0.972%	1	30	-79.452%
2025-05-02	66.8500	66.8500	66.8500	66.8500	+4.047%	2	29	-79.252%
2025-05-01	64.5000	65.0000	64.2500	64.2500	+5.121%	27	28	-78.412%
2025-04-30	60.4200	61.1200	60.3100	61.1200	-0.016%	9	13	-77.307%
2025-04-28	61.1300	61.1300	61.1300	61.1300	-3.732%	1	6	-77.311%
2025-04-25	63.5000	63.5000	63.5000	63.5000	+4.269%	2	7	-78.157%
2025-04-24	59.2300	60.9000	58.8700	60.9000	+11.396%	4	6	-77.225%
2025-04-23	54.6700	54.6700	54.6700	54.6700	+24.989%	1	4	-74.630%
2025-04-21	43.7400	43.7400	43.7400	43.7400	-22.350%	1	4	-68.290%
2025-04-15	56.3300	56.3300	56.3300	56.3300	-1.297%	2	5	-75.377%
2025-04-14	57.0700	57.0700	57.0700	57.0700	-0.227%	1	4	-75.697%
2025-04-11	57.2000	57.2000	57.2000	57.2000	-0.140%	2	5	-75.752%
2025-04-10	57.2800	57.2800	57.2800	57.2800	-10.191%	1	4	-75.786%
2025-04-09	63.7800	63.7800	63.7800	63.7800	+18.993%	1	4	-78.253%
2025-04-08	53.6000	53.6000	53.6000	53.6000	+4.321%	2	3	-74.123%
2025-04-04	51.3800	51.3800	51.3800	51.3800	0.000%	2	1	-73.005%