Dark

CRM20270617C300
CRM Jun 17 2027 300.00 Call (CRM270617C00300000)
option OPRA

EOD

Jun 29, 2026

4.88+8.444%(+0.38)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.3000	5.7500	4.8800	4.8800	+8.444%	116	7,674	0.000%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-10.000%	31	7,669	+8.444%
2026-06-24	4.6000	5.0000	4.6000	5.0000	+2.041%	3	7,670	-2.400%
2026-06-23	4.6000	4.9000	4.6000	4.9000	-6.667%	2	7,669	-0.408%
2026-06-22	4.5000	5.2500	4.1500	5.2500	+7.143%	22	7,669	-7.048%
2026-06-18	4.9800	5.5000	4.8500	4.9000	-10.909%	34	7,649	-0.408%
2026-06-17	6.1500	6.1500	5.5000	5.5000	-12.000%	32	7,649	-11.273%
2026-06-16	6.7200	6.7200	6.1500	6.2500	-14.966%	16	7,649	-21.920%
2026-06-15	7.2500	7.5300	7.2500	7.3500	+5.000%	27	7,648	-33.605%
2026-06-12	6.9000	7.0000	6.7500	7.0000	-2.098%	16	7,637	-30.286%
2026-06-11	7.9500	7.9500	6.7000	7.1500	-9.494%	33	7,635	-31.748%
2026-06-10	8.4000	8.5600	7.9000	7.9000	-7.602%	33	7,635	-38.228%
2026-06-09	9.5000	9.5000	7.9900	8.5500	-17.788%	20	7,609	-42.924%
2026-06-08	10.4500	10.5300	10.4000	10.4000	-6.977%	97	7,608	-53.077%
2026-06-05	12.5000	12.5000	11.1800	11.1800	-4.851%	35	7,683	-56.351%
2026-06-04	12.8000	14.0000	11.7400	11.7500	-5.622%	20	7,683	-58.468%
2026-06-03	12.0000	13.6000	12.0000	12.4500	-17.331%	81	7,682	-60.803%
2026-06-02	16.9400	16.9400	14.2500	15.0600	-20.737%	128	7,626	-67.596%
2026-06-01	14.0000	19.3300	13.5000	19.0000	+72.727%	210	7,565	-74.316%
2026-05-29	9.9500	12.1500	9.5000	11.0000	+39.771%	137	7,500	-55.636%
2026-05-28	9.0000	9.0000	7.7500	7.8700	-8.488%	15	7,400	-37.992%
2026-05-27	9.5000	9.5000	7.5000	8.6000	-6.725%	74	7,399	-43.256%
2026-05-26	9.2600	9.5500	9.2000	9.2200	+0.765%	29	7,399	-47.072%
2026-05-22	9.4000	9.7500	9.1500	9.1500	+6.395%	6	7,400	-46.667%
2026-05-21	8.4000	8.6000	8.4000	8.6000	-1.489%	16	7,400	-43.256%
2026-05-20	8.7300	8.7300	8.7300	8.7300	-8.105%	1	7,400	-44.101%
2026-05-19	10.5700	11.0000	9.5000	9.5000	+3.261%	7	7,398	-48.632%
2026-05-18	9.0000	9.2000	8.8100	9.2000	+20.419%	35	7,398	-46.957%
2026-05-15	7.1500	7.6400	7.1500	7.6400	+7.606%	3	7,398	-36.126%
2026-05-14	6.9500	7.1000	6.8000	7.1000	+18.729%	7	7,397	-31.268%
2026-05-13	6.2000	6.2000	5.9800	5.9800	-12.059%	33	7,398	-18.395%
2026-05-12	7.2900	7.2900	6.8000	6.8000	-14.894%	4	7,398	-28.235%
2026-05-11	7.9000	8.4100	7.9000	7.9900	-7.093%	5	7,398	-38.924%
2026-05-08	7.8000	8.6000	7.8000	8.6000	-11.523%	50	7,394	-43.256%
2026-05-07	9.6000	9.7800	9.4500	9.7200	+11.724%	16	7,395	-49.794%
2026-05-06	8.7000	8.7000	8.5000	8.7000	-5.946%	7	7,392	-43.908%
2026-05-05	9.0000	9.2500	9.0000	9.2500	-6.091%	3	7,392	-47.243%
2026-05-04	9.8500	9.8500	9.8500	9.8500	+13.218%	1	7,392	-50.457%
2026-05-01	9.0000	9.0000	7.9000	8.7000	+10.828%	12	7,392	-43.908%
2026-04-30	7.8000	7.8500	6.9000	7.8500	-4.848%	244	7,392	-37.834%
2026-04-27	8.1500	8.4300	8.1500	8.2500	+22.768%	327	7,178	-40.848%
2026-04-24	6.9500	7.0000	6.7200	6.7200	+3.385%	121	7,016	-27.381%
2026-04-23	7.8000	7.8000	6.0000	6.5000	-30.332%	18	6,908	-24.923%
2026-04-22	9.0000	9.3300	8.8000	9.3300	+14.479%	7	6,908	-47.696%
2026-04-20	8.1900	8.2100	7.8500	8.1500	+15.276%	182	6,908	-40.123%
2026-04-17	7.7500	7.7500	7.0700	7.0700	+17.833%	14	6,792	-30.976%
2026-04-15	5.6800	6.0000	5.6800	6.0000	+11.111%	2	6,792	-18.667%
2026-04-14	6.4500	6.4500	5.4000	5.4000	-0.185%	9	6,792	-9.630%
2026-04-13	5.4000	5.4500	5.4000	5.4100	+18.122%	11	6,795	-9.797%
2026-04-10	4.4000	4.6700	4.2000	4.5800	-2.553%	133	6,795	+6.550%
2026-04-09	5.0000	5.0000	4.6000	4.7000	-14.077%	42	6,684	+3.830%
2026-04-08	6.3700	6.3700	5.4700	5.4700	-23.710%	21	6,711	-10.786%
2026-04-07	7.0000	7.1700	7.0000	7.1700	+1.847%	3	6,691	-31.939%
2026-04-06	7.1000	7.1000	7.0400	7.0400	-4.865%	2	6,688	-30.682%
2026-04-02	7.0500	7.5000	7.0500	7.4000	-1.987%	37	6,704	-34.054%
2026-04-01	7.2500	7.5500	7.2500	7.5500	-3.822%	4	6,704	-35.364%
2026-03-31	7.9000	7.9000	7.7500	7.8500	+1.290%	5	6,704	-37.834%
2026-03-30	7.4000	7.8700	7.4000	7.7500	+5.299%	4	6,704	-37.032%
2026-03-27	7.3600	7.3600	7.3600	7.3600	-1.075%	1	6,704	-33.696%
2026-03-26	7.3000	7.4400	7.3000	7.4400	+11.880%	25	6,703	-34.409%
2026-03-25	6.8000	6.8000	6.6500	6.6500	-9.524%	35	6,703	-26.617%
2026-03-24	8.5000	8.5000	7.2500	7.3500	-23.438%	19	6,703	-33.605%
2026-03-23	9.6000	9.6000	9.6000	9.6000	0.000%	4	6,705	-49.167%
2026-03-20	9.6000	9.6000	9.6000	9.6000	-4.000%	2	6,705	-49.167%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+8.696%	2	6,703	-51.200%
2026-03-18	9.3000	9.3000	8.9900	9.2000	-1.075%	10	6,703	-46.957%
2026-03-17	10.5000	10.5000	9.2500	9.3000	-10.577%	18	6,701	-47.527%
2026-03-16	10.3000	10.4000	10.3000	10.4000	+8.901%	4	6,708	-53.077%
2026-03-13	11.5000	11.5000	9.5500	9.5500	-19.136%	19	6,708	-48.901%
2026-03-12	12.2500	12.2500	11.8100	11.8100	+12.476%	2	6,708	-58.679%
2026-03-11	10.9500	10.9500	10.5000	10.5000	-4.110%	2	6,707	-53.524%
2026-03-10	11.4500	12.0800	10.9500	10.9500	-15.116%	5,486	6,707	-55.434%
2026-03-09	13.6400	13.6400	12.5000	12.9000	-4.232%	1,502	1,892	-62.171%
2026-03-06	13.4700	13.4700	13.4700	13.4700	+18.678%	4	510	-63.771%
2026-03-05	11.3500	11.3500	11.3500	11.3500	-15.299%	2	508	-57.004%
2026-03-03	12.6600	13.5100	12.6600	13.4000	+5.512%	16	506	-63.582%
2026-03-02	12.5400	12.7000	12.5400	12.7000	-1.550%	3	499	-61.575%
2026-02-27	11.7800	12.9000	11.7800	12.9000	-4.727%	16	499	-62.171%
2026-02-26	12.9000	13.7500	12.9000	13.5400	+7.546%	15	498	-63.959%
2026-02-25	12.5900	12.5900	12.5900	12.5900	+2.776%	1	494	-61.239%
2026-02-24	12.2500	12.2500	12.2500	12.2500	+26.680%	2	494	-60.163%
2026-02-23	10.0000	10.7500	9.6700	9.6700	-15.913%	7	492	-49.535%
2026-02-19	11.5000	11.5000	11.5000	11.5000	-4.564%	1	491	-57.565%
2026-02-18	12.4000	12.4000	12.0500	12.0500	+7.016%	2	491	-59.502%
2026-02-17	12.2000	12.2000	11.1000	11.2600	+2.364%	5	491	-56.661%
2026-02-13	12.5500	14.0000	11.0000	11.0000	0.000%	4	492	-55.636%
2026-02-11	11.7300	11.7300	10.4000	11.0000	-13.043%	7	492	-55.636%
2026-02-10	13.3000	13.5500	12.6500	12.6500	+0.797%	6	493	-61.423%
2026-02-09	12.4300	12.5500	12.4300	12.5500	+6.809%	8	490	-61.116%
2026-02-06	11.5000	11.7500	11.5000	11.7500	-2.083%	5	487	-58.468%
2026-02-05	12.0000	12.0000	12.0000	12.0000	0.000%	1	483	-59.333%
2026-02-04	12.0000	12.0000	12.0000	12.0000	-11.439%	1	482	-59.333%
2026-02-03	14.0000	14.0000	12.8000	13.5500	-20.200%	14	481	-63.985%
2026-02-02	17.1200	17.4500	16.9800	16.9800	+2.660%	28	486	-71.260%
2026-01-30	16.5400	16.5400	16.5400	16.5400	+0.792%	1	479	-70.496%
2026-01-29	19.0000	19.0000	15.1500	16.4100	-27.389%	27	479	-70.262%
2026-01-28	23.0000	23.0000	22.6000	22.6000	+5.607%	11	478	-78.407%
2026-01-27	23.2000	23.2000	21.4000	21.4000	+0.234%	23	488	-77.196%
2026-01-23	21.0000	21.3500	21.0000	21.3500	+3.240%	10	486	-77.143%
2026-01-22	20.5100	20.6800	20.5100	20.6800	+8.842%	2	485	-76.402%
2026-01-21	19.0000	19.0000	19.0000	19.0000	-0.628%	3	483	-74.316%
2026-01-20	20.0000	20.0000	19.1200	19.1200	-8.996%	12	480	-74.477%
2026-01-16	21.1000	21.1000	21.0100	21.0100	-7.445%	10	473	-76.773%
2026-01-15	24.9500	24.9500	22.7000	22.7000	-9.018%	4	473	-78.502%
2026-01-14	24.9000	24.9500	24.9000	24.9500	-4.880%	2	472	-80.441%
2026-01-13	32.6400	32.6400	26.2300	26.2300	-26.629%	13	471	-81.395%
2026-01-07	35.7500	35.7500	35.7500	35.7500	+15.323%	1	469	-86.350%
2026-01-02	31.0000	31.0000	31.0000	31.0000	-16.216%	1	469	-84.258%
2025-12-29	37.0000	37.0000	37.0000	37.0000	+3.007%	10	469	-86.811%
2025-12-24	35.9200	35.9200	35.9200	35.9200	+0.701%	5	469	-86.414%
2025-12-22	35.0000	36.7700	35.0000	35.6700	+5.533%	42	439	-86.319%
2025-12-19	33.8000	33.8000	33.8000	33.8000	+0.595%	1	439	-85.562%
2025-12-18	33.6000	33.6000	33.6000	33.6000	-8.247%	2	438	-85.476%
2025-12-17	35.0000	36.6200	35.0000	36.6200	+12.331%	4	438	-86.674%
2025-12-15	32.8000	32.8000	32.6000	32.6000	-12.718%	2	436	-85.031%
2025-12-12	37.4400	37.4500	37.3500	37.3500	+0.268%	4	436	-86.934%
2025-12-11	37.2500	37.2500	37.2500	37.2500	+2.901%	1	435	-86.899%
2025-12-08	38.3000	38.3000	35.9000	36.2000	-3.851%	14	436	-86.519%
2025-12-05	37.9000	37.9000	37.6500	37.6500	+17.656%	2	431	-87.039%
2025-12-04	29.3600	32.0000	29.3600	32.0000	+25.490%	6	430	-84.750%
2025-11-21	25.7200	25.7200	25.5000	25.5000	-1.544%	2	426	-80.863%
2025-11-20	25.3800	25.9000	25.3800	25.9000	-2.448%	16	424	-81.158%
2025-11-19	27.0000	27.0500	26.5500	26.5500	-5.246%	5	438	-81.620%
2025-11-18	28.0200	28.0200	28.0200	28.0200	-5.017%	2	438	-82.584%
2025-11-14	29.5000	29.5000	29.5000	29.5000	-3.120%	1	436	-83.458%
2025-11-13	32.4900	32.4900	30.4500	30.4500	-6.480%	21	437	-83.974%
2025-11-12	32.5600	32.5600	32.5600	32.5600	+6.405%	1	426	-85.012%
2025-11-10	30.6000	30.6000	30.6000	30.6000	+6.435%	1	427	-84.052%
2025-11-07	28.9000	29.1700	28.7300	28.7500	-3.523%	263	427	-83.026%
2025-11-06	29.3000	29.8000	28.7000	29.8000	-22.758%	3	340	-83.624%
2025-11-04	38.5800	38.5800	38.5800	38.5800	+0.731%	5	339	-87.351%
2025-10-30	38.3000	38.3000	38.3000	38.3000	+12.647%	1	344	-87.258%
2025-10-29	34.8200	34.8200	34.0000	34.0000	-8.108%	2	345	-85.647%
2025-10-27	37.0000	37.0000	37.0000	37.0000	-5.128%	1	345	-86.811%
2025-10-22	38.5000	39.0000	38.5000	39.0000	-5.179%	4	345	-87.487%
2025-10-21	40.0000	41.7000	40.0000	41.1300	+13.902%	33	345	-88.135%
2025-10-20	35.6000	36.1100	35.6000	36.1100	+11.210%	2	336	-86.486%
2025-10-17	35.0000	35.1400	32.4700	32.4700	-4.500%	5	337	-84.971%
2025-10-16	37.0000	38.1500	34.0000	34.0000	+16.041%	13	336	-85.647%
2025-10-15	31.0000	31.0000	29.3000	29.3000	-10.562%	9	333	-83.345%
2025-10-14	33.5000	33.5000	32.4000	32.7600	+1.739%	6	327	-85.104%
2025-10-13	32.2000	32.2000	32.2000	32.2000	+3.871%	2	323	-84.845%
2025-10-10	32.3900	32.3900	30.8000	31.0000	-3.487%	7	321	-84.258%
2025-10-09	29.6500	32.1200	29.6500	32.1200	+11.142%	21	325	-84.807%
2025-10-08	28.9000	28.9000	28.9000	28.9000	+0.662%	28	327	-83.114%
2025-10-07	29.0000	29.0000	28.6700	28.7100	-13.000%	7	296	-83.002%
2025-10-06	27.0000	33.0000	27.0000	33.0000	+14.464%	2	296	-85.212%
2025-10-03	28.8300	28.8300	28.8300	28.8300	+2.964%	1	294	-83.073%
2025-10-01	28.0000	28.0000	28.0000	28.0000	-1.754%	1	293	-82.571%
2025-09-26	28.5000	28.5000	28.5000	28.5000	+3.261%	1	293	-82.877%
2025-09-25	27.5000	27.6000	27.3000	27.6000	-5.770%	6	292	-82.319%
2025-09-24	29.7300	29.7300	28.9600	29.2900	+4.235%	5	289	-83.339%
2025-09-22	28.1000	28.1000	28.1000	28.1000	-1.056%	1	289	-82.633%
2025-09-19	27.8000	28.4000	27.6500	28.4000	-0.351%	8	288	-82.817%
2025-09-18	28.7400	29.3500	28.5000	28.5000	+7.062%	10	283	-82.877%
2025-09-17	26.8600	26.8600	26.3400	26.6200	+4.927%	3	280	-81.668%
2025-09-16	25.8200	25.9500	25.3000	25.3700	-2.797%	37	278	-80.765%
2025-09-15	26.2000	26.2000	26.0000	26.1000	-1.509%	5	273	-81.303%
2025-09-12	27.8000	27.8000	26.5000	26.5000	-6.028%	5	270	-81.585%
2025-09-11	28.0300	28.2000	27.4100	28.2000	+0.714%	4	267	-82.695%
2025-09-10	28.3000	28.3000	28.0000	28.0000	-10.828%	2	266	-82.571%
2025-09-09	31.4000	31.4000	31.4000	31.4000	+4.284%	4	264	-84.459%
2025-09-08	29.6500	30.5800	29.6500	30.1100	-1.601%	3	261	-83.793%
2025-09-05	29.6500	30.6000	29.0000	30.6000	+17.331%	5	259	-84.052%
2025-09-04	24.0000	26.5000	23.9000	26.0800	-22.381%	13	259	-81.288%
2025-09-03	32.4500	33.6000	32.4500	33.6000	-5.085%	62	255	-85.476%
2025-08-29	35.4000	35.4000	35.4000	35.4000	+5.045%	1	214	-86.215%
2025-08-28	31.6000	33.7000	31.6000	33.7000	+9.772%	2	214	-85.519%
2025-08-27	30.3000	30.7000	30.3000	30.7000	+6.523%	2	212	-84.104%
2025-08-18	28.8200	28.8200	28.8200	28.8200	-1.638%	1	212	-83.067%
2025-08-15	28.0500	29.3000	27.7400	29.3000	+17.341%	5	212	-83.345%
2025-08-14	25.0000	25.0000	24.9700	24.9700	-3.962%	2	212	-80.457%
2025-08-13	26.1400	26.1400	25.1200	26.0000	+6.427%	8	213	-81.231%
2025-08-12	23.3000	24.4300	23.3000	24.4300	-0.286%	2	212	-80.025%
2025-08-11	27.9500	27.9500	24.5000	24.5000	-10.584%	2	210	-80.082%
2025-08-08	27.9400	27.9400	27.4000	27.4000	-1.792%	2	208	-82.190%
2025-08-07	29.3000	29.3000	27.9000	27.9000	-11.288%	2	206	-82.509%
2025-08-06	31.1500	31.4500	31.1500	31.4500	-1.719%	11	204	-84.483%
2025-08-05	32.0000	32.0000	32.0000	32.0000	-3.323%	1	198	-84.750%
2025-08-04	33.4500	33.4500	33.1000	33.1000	-12.895%	2	197	-85.257%
2025-07-31	38.0000	38.0000	38.0000	38.0000	-7.385%	1	195	-87.158%
2025-07-30	40.9700	41.0300	40.6600	41.0300	-1.133%	3	194	-88.106%
2025-07-24	41.6100	41.6100	41.5000	41.5000	+0.728%	4	194	-88.241%
2025-07-22	41.2300	41.2300	41.2000	41.2000	+2.743%	3	194	-88.155%
2025-07-21	40.1000	40.1000	40.1000	40.1000	+8.525%	1	196	-87.830%
2025-07-17	37.0500	37.0500	36.9500	36.9500	-0.565%	2	195	-86.793%
2025-07-16	36.3000	37.3000	36.0000	37.1600	-2.339%	8	194	-86.868%
2025-07-15	38.2000	38.2000	38.0500	38.0500	-1.297%	2	191	-87.175%
2025-07-14	38.4000	39.6200	38.4000	38.5500	+0.784%	27	190	-87.341%
2025-07-11	39.2500	39.2500	38.2500	38.2500	-9.660%	4	178	-87.242%
2025-07-10	42.3500	42.3500	42.3400	42.3400	-9.239%	115	174	-88.474%
2025-07-08	46.6500	46.6500	46.6500	46.6500	+1.634%	3	177	-89.539%
2025-07-07	45.7500	45.9000	45.7500	45.9000	-5.361%	2	177	-89.368%
2025-07-01	48.5000	48.5000	48.5000	48.5000	+12.791%	1	178	-89.938%
2025-06-23	43.0000	43.0000	43.0000	43.0000	+3.365%	115	178	-88.651%
2025-06-20	42.7000	42.7000	41.6000	41.6000	-3.480%	4	140	-88.269%
2025-06-18	43.1000	43.1000	41.6000	43.1000	-2.709%	13	144	-88.677%
2025-06-03	44.0400	44.3500	44.0400	44.3000	+0.682%	4	144	-88.984%
2025-05-29	43.0000	44.0000	42.8300	44.0000	-19.429%	5	144	-88.909%
2025-05-27	51.3000	55.0600	51.3000	54.6100	+2.323%	3	145	-91.064%
2025-05-23	55.0000	55.0000	53.3700	53.3700	-11.858%	4	144	-90.856%
2025-05-22	60.5500	60.6000	60.5500	60.5500	+4.397%	4	144	-91.941%
2025-05-21	58.0000	58.0000	58.0000	58.0000	-6.752%	1	142	-91.586%
2025-05-19	62.6700	62.6700	62.2000	62.2000	-2.767%	3	142	-92.154%
2025-05-14	66.5300	66.5300	63.9700	63.9700	+1.282%	9	141	-92.371%
2025-05-13	63.5300	63.5300	63.1600	63.1600	+3.524%	2	133	-92.274%
2025-05-12	60.3000	61.0100	60.3000	61.0100	+10.106%	10	132	-92.001%
2025-05-09	55.4000	55.4100	55.4000	55.4100	-4.466%	4	131	-91.193%
2025-05-08	57.0000	58.1600	57.0000	58.0000	+6.853%	51	131	-91.586%
2025-05-07	54.2800	54.2800	54.2800	54.2800	+1.118%	2	131	-91.010%
2025-05-05	53.2000	53.6800	53.2000	53.6800	+4.639%	4	129	-90.909%
2025-05-01	53.1500	53.1500	51.3000	51.3000	+4.651%	3	126	-90.487%
2025-04-28	48.8000	49.0200	48.7500	49.0200	-5.549%	3	126	-90.045%
2025-04-25	51.9000	51.9000	51.9000	51.9000	+7.010%	20	125	-90.597%
2025-04-24	45.9600	48.5000	45.9600	48.5000	+14.306%	21	135	-89.938%
2025-04-23	42.8200	42.8200	42.4300	42.4300	+22.843%	15	115	-88.499%
2025-04-22	34.1400	34.5500	32.9000	34.5400	+3.942%	5	128	-85.871%
2025-04-21	35.9600	35.9600	32.6000	33.2300	-15.488%	90	125	-85.314%
2025-04-16	43.5000	43.5000	39.3200	39.3200	-14.336%	18	43	-87.589%
2025-04-14	45.9200	45.9200	45.9000	45.9000	+3.425%	3	40	-89.368%
2025-04-11	44.4300	44.4300	44.3800	44.3800	+8.376%	4	37	-89.004%
2025-04-09	40.0000	40.9500	40.0000	40.9500	-8.797%	19	35	-88.083%
2025-04-08	44.7100	45.3200	43.5000	44.9000	+7.933%	15	16	-89.131%
2025-04-07	40.5000	42.0000	40.5000	41.6000	0.000%	3	3	-88.269%