Dark

CRM20270617C280
CRM Jun 17 2027 280.00 Call (CRM270617C00280000)
option OPRA

EOD

Jun 29, 2026

6.30+3.618%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.3000	6.3000	6.3000	6.3000	+3.618%	2	773	0.000%
2026-06-26	6.0800	6.0800	6.0800	6.0800	+14.717%	1	772	+3.618%
2026-06-25	5.3000	5.3000	5.3000	5.3000	-13.821%	1	773	+18.868%
2026-06-23	6.1500	6.1500	6.1500	6.1500	+11.818%	2	772	+2.439%
2026-06-22	6.0000	6.0000	5.5000	5.5000	-12.975%	3	770	+14.545%
2026-06-18	6.0000	6.3900	6.0000	6.3200	-14.595%	4	766	-0.316%
2026-06-17	7.6000	7.6000	7.4000	7.4000	-16.854%	5	766	-14.865%
2026-06-15	9.3600	9.3600	8.9000	8.9000	+0.679%	8	766	-29.213%
2026-06-11	8.8400	8.8400	8.8400	8.8400	-8.866%	1	766	-28.733%
2026-06-10	9.7000	9.7000	9.7000	9.7000	-17.094%	1	765	-35.052%
2026-06-09	11.7000	11.7000	11.7000	11.7000	-9.302%	2	765	-46.154%
2026-06-08	12.8400	13.1500	12.6300	12.9000	-11.034%	105	765	-51.163%
2026-06-05	14.4500	14.5000	14.4500	14.5000	-9.375%	7	661	-56.552%
2026-06-04	16.0000	16.0000	16.0000	16.0000	+8.696%	14	654	-60.625%
2026-06-03	14.7200	14.7200	14.7200	14.7200	-14.169%	4	654	-57.201%
2026-06-02	17.9300	17.9300	17.1500	17.1500	-23.778%	2	654	-63.265%
2026-06-01	18.1900	22.5000	18.1900	22.5000	+73.745%	65	655	-72.000%
2026-05-29	12.9500	12.9500	12.9500	12.9500	+19.575%	1	641	-51.351%
2026-05-28	10.7500	10.8300	9.4500	10.8300	+1.215%	80	641	-41.828%
2026-05-27	10.7000	10.7000	10.7000	10.7000	-10.460%	1	565	-41.121%
2026-05-26	12.0500	12.0600	11.9000	11.9500	+1.271%	211	565	-47.280%
2026-05-22	11.5500	11.8000	11.5500	11.8000	+9.259%	14	544	-46.610%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-4.425%	2	544	-41.667%
2026-05-18	10.5000	11.9000	10.5000	11.3000	+7.619%	30	544	-44.248%
2026-05-15	10.5000	10.5000	10.5000	10.5000	+25.000%	2	561	-40.000%
2026-05-14	8.8000	8.8000	8.4000	8.4000	+10.526%	4	561	-25.000%
2026-05-13	7.5500	7.6000	7.5500	7.6000	-11.628%	10	562	-17.105%
2026-05-12	8.6000	8.6000	8.6000	8.6000	-18.095%	4	562	-26.744%
2026-05-08	10.4000	10.5000	10.4000	10.5000	-14.980%	2	562	-40.000%
2026-05-07	12.3500	12.3500	12.3500	12.3500	+17.956%	1	562	-48.988%
2026-05-06	11.1000	11.1000	10.0700	10.4700	-13.827%	17	561	-39.828%
2026-05-05	11.6000	12.1500	11.6000	12.1500	-1.220%	4	553	-48.148%
2026-05-04	12.3500	12.4000	12.3000	12.3000	+16.038%	14	549	-48.780%
2026-05-01	10.6000	10.6000	10.6000	10.6000	+15.847%	2	539	-40.566%
2026-04-30	9.1500	9.5500	9.1500	9.1500	-23.431%	33	539	-31.148%
2026-04-28	11.9500	11.9500	11.9500	11.9500	+10.648%	1	536	-47.280%
2026-04-27	10.8000	10.8000	10.8000	10.8000	+17.391%	4	535	-41.667%
2026-04-24	9.2000	9.2000	9.2000	9.2000	+13.580%	2	531	-31.522%
2026-04-23	9.2500	9.2500	8.1000	8.1000	-33.058%	36	529	-22.222%
2026-04-22	12.1000	12.1000	12.1000	12.1000	+2.110%	2	499	-47.934%
2026-04-21	12.4500	12.4500	11.8500	11.8500	+15.049%	2	498	-46.835%
2026-04-20	9.8700	10.3000	9.8700	10.3000	+9.226%	12	498	-38.835%
2026-04-17	9.4300	9.4300	9.4300	9.4300	+15.848%	2	496	-33.192%
2026-04-15	8.1400	8.1400	8.1400	8.1400	+4.762%	3	494	-22.604%
2026-04-14	7.9000	7.9000	7.7700	7.7700	+7.917%	15	491	-18.919%
2026-04-13	7.2000	7.2000	7.2000	7.2000	+24.138%	2	479	-12.500%
2026-04-10	6.2500	6.2500	5.8000	5.8000	-8.661%	111	479	+8.621%
2026-04-09	6.3500	6.3500	6.3500	6.3500	-30.220%	5	375	-0.787%
2026-04-08	8.7500	9.1500	8.7500	9.1000	-2.674%	22	375	-30.769%
2026-04-06	9.3500	9.3500	9.3500	9.3500	-7.426%	1	356	-32.620%
2026-04-01	10.1000	10.1500	10.1000	10.1000	-5.607%	22	355	-37.624%
2026-03-31	10.6500	10.8500	10.6500	10.7000	+11.458%	8	345	-41.121%
2026-03-30	9.6000	9.6000	9.6000	9.6000	+4.918%	1	338	-34.375%
2026-03-27	9.1500	9.1500	9.1500	9.1500	-8.040%	5	337	-31.148%
2026-03-26	9.5300	10.3500	9.5300	9.9500	+5.739%	20	332	-36.683%
2026-03-25	9.4000	9.4100	9.2000	9.4100	-6.368%	10	326	-33.050%
2026-03-24	10.5000	10.5000	9.9000	10.0500	-8.636%	3	326	-37.313%
2026-03-23	12.5600	12.5600	11.0000	11.0000	-14.397%	2	324	-42.727%
2026-03-19	12.8500	12.8500	12.8500	12.8500	+7.083%	1	325	-50.973%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-3.226%	1	325	-47.500%
2026-03-17	12.4000	12.4000	12.4000	12.4000	-1.587%	2	324	-49.194%
2026-03-13	13.9500	13.9500	12.6000	12.6000	-3.670%	5	322	-50.000%
2026-03-11	13.5000	13.5000	13.0800	13.0800	-12.097%	7	319	-51.835%
2026-03-10	14.0000	15.3600	14.0000	14.8800	-8.712%	171	314	-57.661%
2026-03-09	16.3000	16.3000	16.3000	16.3000	-11.892%	2	194	-61.350%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+16.352%	1	196	-65.946%
2026-03-04	15.9000	15.9000	15.9000	15.9000	-0.313%	1	195	-60.377%
2026-02-27	15.9500	15.9500	15.9500	15.9500	-4.662%	1	194	-60.502%
2026-02-26	16.7300	16.7300	16.7300	16.7300	+4.563%	1	194	-62.343%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+9.966%	1	194	-60.625%
2026-02-24	14.6000	14.6000	14.5500	14.5500	+13.230%	2	194	-56.701%
2026-02-23	12.4700	12.8500	11.8000	12.8500	-11.684%	19	194	-50.973%
2026-02-19	14.4700	14.6000	14.3500	14.5500	-1.155%	100	203	-56.701%
2026-02-18	14.3700	14.7200	14.3700	14.7200	+5.218%	22	120	-57.201%
2026-02-17	13.7900	13.9900	13.7900	13.9900	-12.563%	2	120	-54.968%
2026-02-13	16.0000	16.0000	16.0000	16.0000	+18.959%	1	120	-60.625%
2026-02-12	13.4500	13.4500	13.4500	13.4500	-0.738%	1	120	-53.160%
2026-02-11	13.9500	13.9500	13.5500	13.5500	-13.419%	9	121	-53.506%
2026-02-09	15.1500	15.7500	14.3800	15.6500	+11.786%	7	120	-59.744%
2026-02-06	14.4000	14.4000	14.0000	14.0000	-5.405%	2	115	-55.000%
2026-02-05	16.3000	16.3000	14.7000	14.8000	-18.006%	4	113	-57.432%
2026-02-04	16.6000	18.0500	16.6000	18.0500	+13.522%	7	110	-65.097%
2026-02-03	17.0000	17.2000	15.8500	15.9000	-24.716%	39	106	-60.377%
2026-02-02	21.1200	21.1200	21.1200	21.1200	+8.978%	1	92	-70.170%
2026-01-29	21.9500	21.9500	19.3800	19.3800	-28.222%	7	91	-67.492%
2026-01-26	26.3600	27.0000	26.3600	27.0000	+15.385%	6	84	-76.667%
2026-01-21	23.2000	23.4000	23.0500	23.4000	-46.207%	8	84	-73.077%
2026-01-07	43.5000	43.5000	43.5000	43.5000	-2.902%	3	81	-85.517%
2025-12-29	44.8000	44.8000	44.8000	44.8000	+4.065%	2	81	-85.938%
2025-12-23	43.0500	43.0500	43.0500	43.0500	+6.903%	2	82	-85.366%
2025-12-18	41.5800	41.5800	40.2700	40.2700	-2.494%	2	81	-84.356%
2025-12-17	41.3000	41.3000	41.3000	41.3000	+3.509%	2	81	-84.746%
2025-12-15	40.0000	40.0000	39.9000	39.9000	-10.498%	3	83	-84.211%
2025-12-09	44.5700	44.5800	44.5700	44.5800	+3.075%	2	83	-85.868%
2025-12-08	45.0000	45.0000	43.0000	43.2500	-3.782%	9	84	-85.434%
2025-12-05	44.2500	44.9500	44.2500	44.9500	+38.564%	6	77	-85.984%
2025-12-01	32.4900	32.4900	32.4400	32.4400	+1.217%	6	78	-80.580%
2025-11-19	32.0500	32.0500	32.0500	32.0500	-11.684%	3	72	-80.343%
2025-11-07	36.2900	36.2900	36.2900	36.2900	-16.670%	2	75	-82.640%
2025-11-04	43.7000	43.7000	43.5500	43.5500	+5.832%	2	75	-85.534%
2025-10-29	41.1500	41.1500	41.1500	41.1500	-5.293%	1	74	-84.690%
2025-10-23	43.4500	43.4500	43.4500	43.4500	-3.680%	2	75	-85.501%
2025-10-22	45.1100	45.1100	45.1100	45.1100	+4.180%	1	73	-86.034%
2025-10-20	43.2000	43.7000	43.2000	43.3000	+11.742%	5	74	-85.450%
2025-10-17	39.1700	39.1700	38.7500	38.7500	-6.288%	2	75	-83.742%
2025-10-16	44.7800	44.7800	41.3500	41.3500	+16.152%	4	75	-84.764%
2025-10-15	35.6000	35.6000	35.6000	35.6000	-7.772%	10	74	-82.303%
2025-10-13	38.6000	38.6000	38.6000	38.6000	-3.088%	1	84	-83.679%
2025-10-10	39.8300	39.8300	39.8300	39.8300	+4.131%	1	83	-84.183%
2025-10-09	37.5000	38.2500	37.5000	38.2500	+8.511%	2	83	-83.529%
2025-10-08	33.7400	35.3500	33.7400	35.2500	+0.571%	7	83	-82.128%
2025-10-07	35.0500	35.0500	35.0500	35.0500	-12.155%	1	86	-82.026%
2025-10-06	39.9000	39.9000	39.9000	39.9000	+16.837%	1	86	-84.211%
2025-10-03	35.0000	35.0000	34.1500	34.1500	+4.916%	2	86	-81.552%
2025-10-02	32.8200	32.8500	32.5500	32.5500	+0.930%	3	85	-80.645%
2025-10-01	32.2500	32.2500	32.2500	32.2500	-3.153%	2	84	-80.465%
2025-09-30	33.8600	34.1400	33.3000	33.3000	-7.474%	3	82	-81.081%
2025-09-29	35.9900	35.9900	35.9900	35.9900	+1.955%	1	81	-82.495%
2025-09-26	35.2500	35.3000	35.2500	35.3000	-2.755%	2	81	-82.153%
2025-09-24	35.9500	36.3000	35.7200	36.3000	+1.681%	5	79	-82.645%
2025-09-23	36.3800	36.3800	35.7000	35.7000	-4.800%	2	80	-82.353%
2025-09-22	37.1500	37.5000	37.1500	37.5000	+4.312%	4	78	-83.200%
2025-09-18	35.8000	35.9500	35.4200	35.9500	+9.604%	3	76	-82.476%
2025-09-17	32.6000	32.8000	32.6000	32.8000	+0.923%	2	75	-80.793%
2025-09-15	32.3200	32.5000	32.3200	32.5000	-2.695%	2	74	-80.615%
2025-09-12	33.4000	33.4000	33.4000	33.4000	-9.730%	1	74	-81.138%
2025-09-08	37.5500	37.5500	37.0000	37.0000	+25.212%	4	73	-82.973%
2025-09-04	30.8500	30.8500	29.5500	29.5500	-25.623%	2	71	-78.680%
2025-09-03	39.3000	39.8000	39.3000	39.7300	+2.003%	4	72	-84.143%
2025-09-02	38.9500	38.9500	38.9500	38.9500	-7.173%	1	70	-83.825%
2025-08-29	41.9600	41.9600	41.9600	41.9600	+5.693%	2	67	-84.986%
2025-08-28	39.7000	39.7000	39.7000	39.7000	+7.297%	1	67	-84.131%
2025-08-27	36.9800	37.0000	36.9800	37.0000	+0.407%	2	66	-82.973%
2025-08-20	36.8500	36.8500	36.8500	36.8500	+3.803%	1	65	-82.904%
2025-08-18	35.5000	35.5000	35.5000	35.5000	-0.699%	1	66	-82.254%
2025-08-15	35.7000	35.7500	35.7000	35.7500	+16.260%	2	67	-82.378%
2025-08-13	30.7500	30.7500	30.7500	30.7500	+4.237%	1	66	-79.512%
2025-08-12	29.5000	29.5000	29.5000	29.5000	-18.621%	1	66	-78.644%
2025-08-07	36.2500	36.2500	36.2500	36.2500	-5.722%	1	65	-82.621%
2025-08-05	38.4500	38.4500	38.4500	38.4500	-5.644%	1	66	-83.615%
2025-08-04	40.7500	40.7500	40.7500	40.7500	-18.500%	1	65	-84.540%
2025-07-23	50.2300	50.2300	50.0000	50.0000	+5.042%	2	64	-87.400%
2025-07-18	46.1500	47.6000	46.1500	47.6000	+1.169%	3	66	-86.765%
2025-07-14	47.0000	47.0500	47.0000	47.0500	-0.947%	3	63	-86.610%
2025-07-11	47.5000	47.5000	47.5000	47.5000	-11.874%	1	60	-86.737%
2025-07-09	53.9000	53.9000	53.9000	53.9000	-2.479%	3	59	-88.312%
2025-07-07	54.9900	55.2700	54.9900	55.2700	-2.694%	6	56	-88.601%
2025-07-03	56.8000	56.8000	56.8000	56.8000	+8.294%	3	53	-88.908%
2025-07-02	52.2500	52.4500	52.2500	52.4500	-4.982%	4	53	-87.989%
2025-07-01	56.1500	56.1500	55.2000	55.2000	-3.916%	9	52	-88.587%
2025-06-30	57.4500	57.4500	57.4500	57.4500	+1.502%	1	48	-89.034%
2025-06-27	56.6000	56.6000	56.6000	56.6000	+12.124%	1	47	-88.869%
2025-06-23	50.4500	50.4800	50.4500	50.4800	-0.532%	2	46	-87.520%
2025-06-13	50.8000	50.8000	50.7500	50.7500	-10.746%	20	46	-87.586%
2025-06-10	56.8600	56.8600	56.8600	56.8600	-1.881%	2	40	-88.920%
2025-06-09	57.9500	57.9500	57.9500	57.9500	-1.412%	2	41	-89.129%
2025-06-06	58.1000	58.7800	58.1000	58.7800	+9.664%	4	43	-89.282%
2025-05-30	53.6000	53.6000	53.6000	53.6000	-2.863%	2	41	-88.246%
2025-05-29	51.0000	55.1800	51.0000	55.1800	-10.755%	12	41	-88.583%
2025-05-28	61.8300	61.8300	61.8300	61.8300	-3.360%	5	40	-89.811%
2025-05-27	61.9500	63.9800	61.9500	63.9800	-12.596%	3	36	-90.153%
2025-05-16	73.2000	73.2000	73.2000	73.2000	+6.241%	2	35	-91.393%
2025-05-12	69.3800	69.3800	68.9000	68.9000	+10.772%	2	35	-90.856%
2025-05-09	67.8400	67.8400	62.2000	62.2000	-8.015%	6	34	-89.871%
2025-05-08	68.5000	68.5000	67.6200	67.6200	+13.973%	2	31	-90.683%
2025-05-01	59.3300	59.3300	59.3300	59.3300	+4.326%	1	32	-89.381%
2025-04-28	56.8700	56.8700	56.8700	56.8700	+1.772%	1	32	-88.922%
2025-04-24	53.8600	56.1700	53.8600	55.8800	+11.492%	62	32	-88.726%
2025-04-23	50.6500	50.6500	50.1200	50.1200	+8.017%	33	30	-87.430%
2025-04-17	46.4300	46.4300	46.4000	46.4000	-11.585%	7	2	-86.422%
2025-04-11	53.8500	53.8500	52.4800	52.4800	-4.790%	6	2	-87.995%
2025-04-10	55.1200	55.1200	55.1200	55.1200	0.000%	1	1	-88.570%