Dark

CRM20270617C290
CRM Jun 17 2027 290.00 Call (CRM270617C00290000)
option OPRA

Inactive

Jun 18, 2026

5.86-5.484%(-0.34)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	5.3500	5.8600	5.3500	5.8600	-5.484%	53	1,513	0.000%
2026-06-17	6.6100	6.6100	6.2000	6.2000	-22.886%	2	1,513	-5.484%
2026-06-15	7.0500	8.0400	7.0500	8.0400	+4.551%	5	1,513	-27.114%
2026-06-12	7.4200	7.7300	7.1300	7.6900	-0.774%	6	1,513	-23.797%
2026-06-11	7.7500	7.7500	7.7500	7.7500	-23.343%	1	1,517	-24.387%
2026-06-09	10.1100	10.1100	10.1100	10.1100	-13.811%	1	1,516	-42.038%
2026-06-08	11.3700	11.7300	11.1000	11.7300	-7.346%	11	1,517	-50.043%
2026-06-05	13.1000	13.1000	12.6600	12.6600	-2.239%	5	1,527	-53.712%
2026-06-04	12.9500	12.9500	12.9500	12.9500	-6.363%	2	1,528	-54.749%
2026-06-03	15.7000	15.7000	13.8300	13.8300	-12.190%	4	1,528	-57.628%
2026-06-02	17.8000	17.8000	15.7500	15.7500	-22.145%	4	1,529	-62.794%
2026-06-01	18.7000	20.2300	18.7000	20.2300	+58.294%	4	1,528	-71.033%
2026-05-29	9.3500	13.1500	9.3500	12.7800	+42.000%	115	1,527	-54.147%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-8.815%	1	1,427	-34.889%
2026-05-27	9.8700	9.8700	9.8700	9.8700	-7.324%	1	1,426	-40.628%
2026-05-26	10.6500	10.6500	10.6500	10.6500	+4.412%	5	1,426	-44.977%
2026-05-22	10.5200	10.5200	10.2000	10.2000	+9.677%	8	1,430	-42.549%
2026-05-21	9.3000	9.3000	9.3000	9.3000	-7.921%	6	1,424	-36.989%
2026-05-20	10.1000	10.1000	10.1000	10.1000	-12.931%	2	1,424	-41.980%
2026-05-19	11.6000	11.6000	11.6000	11.6000	+23.536%	1	1,422	-49.483%
2026-05-18	9.3900	9.3900	9.3900	9.3900	+26.040%	1	1,422	-37.593%
2026-05-14	7.4500	7.4500	7.4500	7.4500	-11.520%	1	1,422	-21.342%
2026-05-12	8.4200	8.4200	8.4200	8.4200	-4.859%	1	1,421	-30.404%
2026-05-11	8.8500	8.8500	8.8500	8.8500	-3.279%	5	1,421	-33.785%
2026-05-08	8.9000	9.1500	8.9000	9.1500	-16.515%	3	1,421	-35.956%
2026-05-07	10.9600	10.9600	10.9600	10.9600	+6.823%	1	1,420	-46.533%
2026-05-06	10.0000	10.2600	10.0000	10.2600	+2.600%	3	1,420	-42.885%
2026-05-01	10.0000	10.0000	10.0000	10.0000	+22.699%	1	1,421	-41.400%
2026-04-30	8.2000	8.2000	8.1000	8.1500	-15.979%	18	1,421	-28.098%
2026-04-29	9.7000	9.7000	9.7000	9.7000	+7.301%	10	1,438	-39.588%
2026-04-27	9.0400	9.0400	9.0400	9.0400	+12.159%	5	1,448	-35.177%
2026-04-24	8.1600	8.1600	8.0200	8.0600	+15.143%	63	1,443	-27.295%
2026-04-23	7.2500	7.2500	7.0000	7.0000	-25.532%	5	1,410	-16.286%
2026-04-20	9.4000	9.4000	9.4000	9.4000	+10.849%	1	1,405	-37.660%
2026-04-17	8.4000	8.4800	8.4000	8.4800	+8.858%	112	1,404	-30.896%
2026-04-16	7.7900	7.7900	7.7900	7.7900	+11.286%	1	1,404	-24.775%
2026-04-15	6.8200	7.0000	6.8200	7.0000	+40.000%	3	1,403	-16.286%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,403	+17.200%
2026-04-09	5.4200	5.5000	5.2000	5.2000	-34.837%	61	1,403	+12.692%
2026-04-07	7.9800	7.9800	7.9800	7.9800	-13.261%	1	1,353	-26.566%
2026-04-01	8.6800	9.2000	8.6800	9.2000	-1.075%	10	1,353	-36.304%
2026-03-31	9.2000	9.4000	9.2000	9.3000	+18.471%	22	1,346	-36.989%
2026-03-27	8.0000	8.0000	7.8500	7.8500	-9.038%	25	1,366	-25.350%
2026-03-26	8.6100	8.8900	8.6100	8.6300	-0.231%	8	1,365	-32.097%
2026-03-24	9.0500	9.0500	8.6500	8.6500	-14.356%	6	1,369	-32.254%
2026-03-23	10.1000	10.1000	10.1000	10.1000	-7.763%	4	1,371	-41.980%
2026-03-20	10.9500	10.9500	10.9500	10.9500	-2.667%	11	1,375	-46.484%
2026-03-18	10.7000	11.2500	10.5800	11.2500	-0.706%	5	1,371	-47.911%
2026-03-17	11.3300	11.3300	11.3300	11.3300	-1.134%	1	1,372	-48.279%
2026-03-16	11.4600	11.4600	11.4600	11.4600	-4.896%	1	1,372	-48.866%
2026-03-13	13.0000	13.0000	12.0500	12.0500	-9.398%	4	1,371	-51.369%
2026-03-12	13.3000	13.3000	13.3000	13.3000	+18.750%	4	1,370	-55.940%
2026-03-11	11.1900	11.2000	11.1900	11.2000	-8.197%	32	1,374	-47.679%
2026-03-10	13.1000	13.8000	12.2000	12.2000	-12.857%	344	1,343	-51.967%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+4.089%	1	1,152	-58.143%
2026-03-04	13.9500	14.3000	13.4500	13.4500	-2.182%	8	1,152	-56.431%
2026-03-03	13.7500	13.7500	13.7500	13.7500	-5.822%	1	1,159	-57.382%
2026-02-27	13.6000	14.6000	13.6000	14.6000	-3.947%	12	1,159	-59.863%
2026-02-26	15.2000	15.2000	15.2000	15.2000	+10.225%	5	1,157	-61.447%
2026-02-25	13.7900	13.7900	13.7900	13.7900	+3.296%	1	1,152	-57.505%
2026-02-24	13.5400	14.1000	12.9000	13.3500	+20.924%	181	1,152	-56.105%
2026-02-23	10.7400	11.5000	10.5400	11.0400	-22.254%	348	1,152	-46.920%
2026-02-20	14.2000	14.2000	14.2000	14.2000	+10.938%	1	1,151	-58.732%
2026-02-19	12.8000	12.8000	12.8000	12.8000	-4.478%	1	1,151	-54.219%
2026-02-18	13.4000	13.4000	13.4000	13.4000	-1.832%	2	1,151	-56.269%
2026-02-13	14.0000	15.2400	13.6500	13.6500	+16.170%	24	1,143	-57.070%
2026-02-12	11.7500	11.7500	11.7500	11.7500	+1.732%	3	1,143	-50.128%
2026-02-11	11.5500	11.5500	11.5500	11.5500	-20.619%	1	1,143	-49.264%
2026-02-10	14.5500	14.5500	14.5500	14.5500	+6.204%	2	1,144	-59.725%
2026-02-09	14.1800	14.1800	13.7000	13.7000	+8.817%	5	1,142	-57.226%
2026-02-06	12.5900	12.5900	12.5900	12.5900	-8.569%	2	1,137	-53.455%
2026-02-05	15.8000	15.8000	13.3000	13.7700	-12.793%	39	1,139	-57.444%
2026-02-04	15.7900	15.7900	15.7900	15.7900	+5.057%	1	1,105	-62.888%
2026-02-03	15.0000	15.0300	14.0200	15.0300	-15.324%	6	1,105	-61.011%
2026-02-02	17.5500	17.7500	17.5500	17.7500	-5.736%	9	1,107	-66.986%
2026-01-30	18.6200	18.9200	18.5500	18.8300	+2.840%	15	1,100	-68.879%
2026-01-29	19.8500	19.8500	18.2500	18.3100	-26.613%	25	1,086	-67.996%
2026-01-28	24.9500	24.9500	24.9500	24.9500	+6.170%	7	1,086	-76.513%
2026-01-22	21.7300	23.5000	21.7300	23.5000	+14.634%	2	1,079	-75.064%
2026-01-21	20.5000	20.5000	20.5000	20.5000	-10.870%	1	1,080	-71.415%
2026-01-16	23.4500	23.4500	23.0000	23.0000	-17.857%	6	1,083	-74.522%
2026-01-14	28.0000	28.0000	28.0000	28.0000	-3.945%	2	1,083	-79.071%
2026-01-13	31.5000	31.5000	29.1500	29.1500	-18.802%	3	1,083	-79.897%
2026-01-09	35.9000	35.9000	35.9000	35.9000	-12.439%	1	1,083	-83.677%
2026-01-07	39.7800	41.0000	39.6500	41.0000	+15.493%	3	1,083	-85.707%
2026-01-05	35.5000	35.5000	35.5000	35.5000	+3.953%	1	1,084	-83.493%
2026-01-02	34.5000	35.2500	34.1500	34.1500	-17.112%	73	1,083	-82.840%
2025-12-29	40.8000	41.2000	40.8000	41.2000	+11.051%	2	1,153	-85.777%
2025-12-18	37.5000	37.5000	37.1000	37.1000	-9.069%	6	1,155	-84.205%
2025-12-12	40.8000	40.8000	40.8000	40.8000	-1.923%	2	1,155	-85.637%
2025-12-11	41.6000	41.6000	41.6000	41.6000	+5.183%	2	1,156	-85.913%
2025-12-08	40.5000	40.5000	39.5500	39.5500	-3.654%	4	1,158	-85.183%
2025-12-05	40.5500	41.9000	40.5500	41.0500	+17.960%	7	1,159	-85.725%
2025-12-04	34.8000	34.8000	34.8000	34.8000	+11.360%	1	1,161	-83.161%
2025-12-02	31.1900	31.2500	31.1900	31.2500	+6.293%	2	1,162	-81.248%
2025-12-01	29.8200	29.8200	29.4000	29.4000	-2.488%	2	1,163	-80.068%
2025-11-25	30.0000	30.2000	30.0000	30.1500	+4.145%	3	1,164	-80.564%
2025-11-24	28.9500	28.9500	28.9500	28.9500	+0.871%	20	1,166	-79.758%
2025-11-21	28.7000	28.7000	28.7000	28.7000	+2.135%	2	1,166	-79.582%
2025-11-20	28.1000	28.1000	28.1000	28.1000	-1.230%	1	1,167	-79.146%
2025-11-19	28.5500	28.5500	28.4500	28.4500	-19.176%	2	1,167	-79.402%
2025-11-14	32.9500	35.2000	32.9500	35.2000	+6.441%	2	1,169	-83.352%
2025-11-13	34.5000	34.5600	33.0700	33.0700	-3.866%	12	1,169	-82.280%
2025-11-11	34.4000	34.4000	34.4000	34.4000	+8.346%	1	1,173	-82.965%
2025-11-10	31.8300	31.9700	31.7500	31.7500	-3.053%	20	1,173	-81.543%
2025-11-07	32.7500	32.7500	32.7500	32.7500	-0.848%	1	1,182	-82.107%
2025-11-06	32.7000	33.0300	31.5600	33.0300	-17.631%	13	1,182	-82.259%
2025-11-04	41.4500	41.4500	40.1000	40.1000	-8.656%	4	1,177	-85.387%
2025-10-31	43.9000	43.9000	43.9000	43.9000	+5.402%	1	1,178	-86.651%
2025-10-30	42.3000	42.3000	41.6500	41.6500	+9.605%	3	1,179	-85.930%
2025-10-29	38.0000	38.0000	38.0000	38.0000	-4.881%	1	1,181	-84.579%
2025-10-24	39.9500	39.9500	39.9500	39.9500	+1.344%	1	1,180	-85.332%
2025-10-23	40.5000	40.5000	39.4200	39.4200	-14.286%	3	1,180	-85.134%
2025-10-21	39.1000	45.9900	39.1000	45.9900	+41.595%	6	1,179	-87.258%
2025-10-08	32.2600	32.6400	32.2600	32.4800	-10.769%	7	1,184	-81.958%
2025-10-06	33.6800	36.4000	33.6800	36.4000	+14.107%	6	1,190	-83.901%
2025-10-03	31.9000	31.9000	31.9000	31.9000	+8.503%	2	1,185	-81.630%
2025-10-02	29.4000	29.4000	29.4000	29.4000	+1.942%	1	1,187	-80.068%
2025-10-01	29.4000	29.4000	28.5000	28.8400	-9.308%	11	1,187	-79.681%
2025-09-29	31.8000	31.8000	31.8000	31.8000	-4.361%	1	1,180	-81.572%
2025-09-23	33.2500	33.2500	33.2500	33.2500	-1.335%	5	1,180	-82.376%
2025-09-22	31.5500	33.7000	31.5500	33.7000	+5.808%	73	1,180	-82.611%
2025-09-19	31.8500	31.8500	31.8500	31.8500	+1.079%	1	1,109	-81.601%
2025-09-18	31.5100	31.5100	31.5100	31.5100	+6.417%	1	1,110	-81.403%
2025-09-17	29.3600	29.6100	29.3600	29.6100	+3.713%	2	1,110	-80.209%
2025-09-16	28.3700	28.5500	28.3700	28.5500	-14.572%	4	1,110	-79.475%
2025-09-08	33.3500	33.4500	33.3500	33.4200	+2.484%	10	1,112	-82.466%
2025-09-05	32.6000	32.6100	32.6000	32.6100	+10.730%	2	1,117	-82.030%
2025-09-04	26.6000	29.4500	26.4000	29.4500	-20.146%	6	1,117	-80.102%
2025-09-03	36.8800	36.8800	36.8800	36.8800	+6.713%	2	1,116	-84.111%
2025-09-02	34.5600	34.5600	34.5600	34.5600	-8.813%	1	1,116	-83.044%
2025-08-29	37.9000	37.9000	37.9000	37.9000	+3.242%	1	1,118	-84.538%
2025-08-28	35.0000	36.7100	35.0000	36.7100	+9.582%	3	1,118	-84.037%
2025-08-25	33.5000	33.5000	33.3000	33.5000	-0.298%	10	1,118	-82.507%
2025-08-22	33.6000	33.6000	33.6000	33.6000	+4.673%	1	1,120	-82.560%
2025-08-18	31.6500	32.1000	31.6500	32.1000	+0.627%	3	1,120	-81.745%
2025-08-15	31.0500	32.1000	30.0000	31.9000	+11.930%	7	1,120	-81.630%
2025-08-14	29.4300	29.4300	28.5000	28.5000	-0.870%	3	1,119	-79.439%
2025-08-13	27.1700	28.7500	27.1700	28.7500	+13.636%	5	1,119	-79.617%
2025-08-12	25.3000	25.3000	25.3000	25.3000	-18.123%	2	1,116	-76.838%
2025-08-07	30.9000	30.9000	30.9000	30.9000	-14.167%	1	1,114	-81.036%
2025-08-05	35.0000	36.0000	35.0000	36.0000	-2.254%	5	1,114	-83.722%
2025-08-01	37.4000	37.4000	36.8300	36.8300	-11.488%	30	1,114	-84.089%
2025-07-31	41.6100	41.6100	41.6100	41.6100	-11.374%	1	1,133	-85.917%
2025-07-28	46.9500	46.9500	46.9500	46.9500	+0.021%	1	1,133	-87.519%
2025-07-25	46.5800	46.9400	46.5800	46.9400	+5.792%	3	1,133	-87.516%
2025-07-21	44.3700	44.3700	44.3700	44.3700	+9.017%	2	1,133	-86.793%
2025-07-17	40.5000	40.7000	40.5000	40.7000	-3.325%	34	1,131	-85.602%
2025-07-15	42.1000	42.1000	42.1000	42.1000	-1.636%	1	1,133	-86.081%
2025-07-14	42.9200	42.9200	42.8000	42.8000	+0.824%	3	1,134	-86.308%
2025-07-11	42.4500	42.4500	42.4500	42.4500	-9.003%	1	1,134	-86.196%
2025-07-10	46.6500	46.6500	46.6500	46.6500	-5.067%	1	1,134	-87.438%
2025-07-09	52.0000	52.0000	48.7000	49.1400	-3.020%	1,489	1,134	-88.075%
2025-07-07	50.6700	50.6700	50.6700	50.6700	-1.650%	4	1,509	-88.435%
2025-07-03	51.2000	51.5200	51.2000	51.5200	+5.965%	3	1,510	-88.626%
2025-07-02	47.9000	48.7800	47.2400	48.6200	-7.214%	23	1,510	-87.947%
2025-06-30	53.0500	53.0500	52.4000	52.4000	+3.211%	7	1,519	-88.817%
2025-06-27	51.1900	52.0200	50.7700	50.7700	+4.016%	8	1,521	-88.458%
2025-06-26	48.8200	48.8200	48.8100	48.8100	-4.294%	2	1,513	-87.994%
2025-06-24	51.5000	51.5000	51.0000	51.0000	+8.211%	2	1,511	-88.510%
2025-06-23	47.1300	47.1300	47.1300	47.1300	+6.460%	1	1,513	-87.566%
2025-06-18	44.2700	44.2700	44.2700	44.2700	-5.809%	1	1,513	-86.763%
2025-06-16	47.0000	47.0000	47.0000	47.0000	+4.213%	1	1,513	-87.532%
2025-06-13	47.2500	47.2500	45.1000	45.1000	-8.889%	6	1,512	-87.007%
2025-06-12	49.5000	49.5000	49.5000	49.5000	-7.286%	1	1,514	-88.162%
2025-06-10	53.5000	53.5000	53.3900	53.3900	-1.821%	3	1,513	-89.024%
2025-06-06	54.3800	54.3800	54.3800	54.3800	+6.942%	10	1,510	-89.224%
2025-06-05	50.8100	50.9000	50.8100	50.8500	+5.607%	6	1,515	-88.476%
2025-06-03	47.6900	48.1500	47.6900	48.1500	-2.134%	43	1,515	-87.830%
2025-05-30	47.8500	49.2000	47.8000	49.2000	-2.555%	30	1,514	-88.089%
2025-05-29	47.6800	50.4900	46.0500	50.4900	-12.496%	7	1,515	-88.394%
2025-05-28	57.6500	57.7000	57.6500	57.7000	-9.731%	2	1,515	-89.844%
2025-05-22	63.9000	63.9200	63.9000	63.9200	+2.683%	2	1,515	-90.832%
2025-05-21	65.4300	65.8500	62.2500	62.2500	-5.539%	17	1,515	-90.586%
2025-05-20	65.9000	65.9000	65.9000	65.9000	-0.828%	2	1,515	-91.108%
2025-05-19	64.7500	66.8000	64.7500	66.4500	-2.494%	10	1,517	-91.181%
2025-05-16	70.2500	70.2500	68.1500	68.1500	+0.739%	12	1,517	-91.401%
2025-05-15	67.4500	68.9300	66.9400	67.6500	-0.588%	1,510	1,515	-91.338%
2025-05-14	68.0500	68.0500	68.0500	68.0500	+0.666%	2	33	-91.389%
2025-05-13	66.8100	69.2200	66.8100	67.6000	+4.241%	7	31	-91.331%
2025-05-12	64.8500	64.8500	64.8500	64.8500	+12.100%	1	28	-90.964%
2025-05-09	57.8500	57.8500	57.8500	57.8500	-7.735%	4	28	-89.870%
2025-05-08	62.1800	63.3500	62.1800	62.7000	+5.043%	5	30	-90.654%
2025-05-07	59.6900	59.6900	59.6900	59.6900	+2.578%	1	25	-90.183%
2025-05-02	58.1900	58.1900	58.1900	58.1900	+7.859%	4	25	-89.930%
2025-04-25	53.9500	53.9500	53.9500	53.9500	+4.757%	2	25	-89.138%
2025-04-24	51.5000	51.5000	51.5000	51.5000	+34.219%	2	25	-88.621%
2025-04-22	38.3700	38.3700	38.3700	38.3700	+7.179%	5	25	-84.728%
2025-04-21	35.8000	35.8000	35.8000	35.8000	-25.261%	8	25	-83.631%
2025-04-11	47.7000	47.9000	47.7000	47.9000	+9.236%	28	17	-87.766%
2025-04-09	43.9000	43.9000	43.8500	43.8500	-6.543%	10	14	-86.636%
2025-04-08	46.9200	46.9200	46.9200	46.9200	+6.636%	2	4	-87.511%
2025-04-07	42.9800	44.0000	42.9800	44.0000	-0.789%	3	4	-86.682%
2025-04-04	44.3500	44.3500	44.3500	44.3500	0.000%	2	1	-86.787%