Dark

CRM20270617C310
CRM Jun 17 2027 310.00 Call (CRM270617C00310000)
option OPRA

EOD

Aug 13, 2026

9.42+12.950%(+1.08)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.5600	9.4200	7.5600	9.4200	+12.950%	29	1,093	0.000%
2026-08-07	8.3000	8.3400	8.1900	8.3400	+12.703%	50	1,072	+12.950%
2026-07-29	7.4000	7.4000	7.4000	7.4000	+4.079%	25	1,069	+27.297%
2026-07-28	7.3200	7.3200	7.1100	7.1100	+75.556%	36	1,069	+32.489%
2026-07-27	5.0000	5.0000	4.0500	4.0500	-12.716%	2	1,104	+132.593%
2026-07-24	4.8200	4.8200	4.4500	4.6400	-9.903%	14	1,103	+103.017%
2026-07-22	5.2000	5.2000	5.1500	5.1500	-13.735%	6	1,102	+82.913%
2026-07-20	5.9700	5.9700	5.9700	5.9700	+13.068%	1	1,101	+57.789%
2026-07-17	5.2800	5.2800	5.2800	5.2800	+7.099%	1	1,101	+78.409%
2026-07-15	4.3000	4.9300	4.3000	4.9300	-1.400%	3	1,101	+91.075%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+5.042%	2	1,099	+88.400%
2026-07-08	4.6900	4.7600	4.6900	4.7600	+9.931%	11	1,101	+97.899%
2026-06-30	4.3500	4.3500	4.3300	4.3300	+0.231%	25	1,100	+117.552%
2026-06-24	4.3200	4.3200	4.3200	4.3200	+5.109%	15	1,089	+118.056%
2026-06-23	4.1100	4.1100	4.1100	4.1100	-28.522%	1	1,081	+129.197%
2026-06-16	5.8500	5.8500	5.7500	5.7500	-11.810%	16	1,081	+63.826%
2026-06-11	6.4200	6.5200	6.4200	6.5200	-10.069%	15	1,082	+44.479%
2026-06-09	7.2500	7.2500	7.2500	7.2500	-22.127%	1	1,087	+29.931%
2026-06-08	9.3100	9.3100	9.3100	9.3100	-10.048%	1	1,087	+1.182%
2026-06-05	10.3500	10.3500	10.3500	10.3500	-4.167%	1	1,087	-8.986%
2026-06-04	12.6000	12.6500	10.8000	10.8000	-17.557%	7	1,086	-12.778%
2026-06-03	12.6000	13.1000	12.6000	13.1000	-24.058%	113	1,085	-28.092%
2026-06-01	15.8000	18.5500	14.7500	17.2500	+67.965%	117	1,011	-45.391%
2026-05-29	10.0500	10.5000	10.0500	10.2700	+20.117%	23	903	-8.277%
2026-05-26	8.2000	8.5500	8.2000	8.5500	+6.875%	2	916	+10.175%
2026-05-18	7.9500	8.0000	7.9500	8.0000	+18.694%	6	916	+17.750%
2026-05-14	6.7400	6.7400	6.7400	6.7400	+0.298%	5	915	+39.763%
2026-05-12	6.7200	6.7200	6.7200	6.7200	-11.579%	5	910	+40.179%
2026-05-08	7.6000	7.6000	7.6000	7.6000	+5.409%	10	910	+23.947%
2026-04-27	7.2100	7.2100	7.2100	7.2100	+28.750%	16	910	+30.652%
2026-04-23	6.0400	6.0400	5.6000	5.6000	-28.571%	11	918	+68.214%
2026-04-21	7.7000	7.8400	7.7000	7.8400	+9.650%	4	920	+20.153%
2026-04-17	7.1500	7.1500	7.1500	7.1500	+22.222%	1	920	+31.748%
2026-04-16	5.7500	5.9900	5.4000	5.8500	+26.078%	361	921	+61.026%
2026-04-13	4.7600	4.7600	4.4500	4.6400	+18.974%	75	783	+103.017%
2026-04-10	4.0000	4.0000	3.9000	3.9000	+0.257%	12	784	+141.538%
2026-04-09	3.8900	3.8900	3.8900	3.8900	-37.258%	2	781	+142.159%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-6.767%	2	783	+51.935%
2026-03-30	6.8000	6.8000	6.5000	6.6500	+11.204%	8	783	+41.654%
2026-03-27	6.3500	6.3500	5.9800	5.9800	+8.137%	5	781	+57.525%
2026-03-25	5.5300	5.5300	5.5300	5.5300	-8.292%	21	781	+70.344%
2026-03-24	6.7500	6.7500	6.0300	6.0300	-27.349%	4	781	+56.219%
2026-03-18	8.5500	8.5500	8.3000	8.3000	-2.353%	6	780	+13.494%
2026-03-13	8.5000	8.5000	8.5000	8.5000	-1.163%	1	780	+10.824%
2026-03-11	9.6700	9.8800	8.6000	8.6000	-16.505%	332	780	+9.535%
2026-03-10	9.8500	10.3000	9.6000	10.3000	-14.167%	546	510	-8.544%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+5.263%	1	234	-21.500%
2026-02-27	10.6800	11.4000	10.6800	11.4000	+0.974%	4	233	-17.368%
2026-02-25	11.2900	11.2900	11.2900	11.2900	+19.471%	1	237	-16.563%
2026-02-23	9.4500	9.4500	9.4500	9.4500	-5.500%	1	237	-0.317%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-14.015%	1	236	-5.800%
2026-02-13	11.4000	11.6300	11.4000	11.6300	+16.884%	13	234	-19.003%
2026-02-12	10.1500	10.1500	9.9500	9.9500	-14.739%	3	234	-5.327%
2026-02-10	11.6700	11.6700	11.6700	11.6700	+10.616%	2	236	-19.280%
2026-02-06	10.1500	10.5500	10.1500	10.5500	-7.537%	2	236	-10.711%
2026-02-03	11.4100	11.4100	11.4100	11.4100	-18.500%	1	236	-17.441%
2026-02-02	14.3000	14.3000	14.0000	14.0000	-6.853%	3	237	-32.714%
2026-01-29	15.0300	15.0300	15.0300	15.0300	-27.039%	10	236	-37.325%
2026-01-28	20.3300	20.6500	20.3300	20.6000	+2.488%	14	226	-54.272%
2026-01-27	19.6600	20.1500	19.5800	20.1000	+4.961%	33	212	-53.134%
2026-01-23	19.1600	19.1600	19.0500	19.1500	+12.317%	4	179	-50.809%
2026-01-21	16.9500	17.3500	16.7100	17.0500	-8.481%	33	180	-44.751%
2026-01-20	18.1200	18.6300	18.1200	18.6300	-3.969%	31	152	-49.436%
2026-01-16	19.2700	19.4000	18.8600	19.4000	-3.960%	34	89	-51.443%
2026-01-15	20.1500	20.2000	20.1500	20.2000	-11.752%	6	89	-53.366%
2026-01-14	22.8900	22.8900	22.8900	22.8900	-29.785%	14	94	-58.847%
2025-12-23	32.6000	32.6000	32.6000	32.6000	+9.396%	1	94	-71.104%
2025-12-15	29.8000	29.8000	29.8000	29.8000	-12.353%	1	93	-68.389%
2025-12-12	34.1500	34.1500	34.0000	34.0000	-1.592%	2	93	-72.294%
2025-12-11	34.4500	34.5500	34.4500	34.5500	+2.736%	2	92	-72.735%
2025-12-09	33.6300	33.6300	33.6300	33.6300	+1.295%	1	91	-71.989%
2025-12-08	35.1000	35.1000	32.8000	33.2000	-4.735%	12	90	-71.627%
2025-12-05	35.1500	35.1500	34.8500	34.8500	+33.781%	2	78	-72.970%
2025-12-03	26.1000	26.1000	26.0500	26.0500	+0.774%	2	77	-63.839%
2025-12-02	25.9000	26.1500	25.8500	25.8500	+3.607%	8	76	-63.559%
2025-12-01	24.9500	24.9500	24.9500	24.9500	-2.157%	1	72	-62.244%
2025-11-25	25.5000	25.5000	25.5000	25.5000	+10.390%	1	71	-63.059%
2025-11-24	23.1000	23.1000	23.1000	23.1000	-17.500%	1	70	-59.221%
2025-11-13	28.0000	28.0000	28.0000	28.0000	+2.752%	37	70	-66.357%
2025-11-07	27.2500	27.2500	27.2500	27.2500	+4.687%	1	72	-65.431%
2025-11-06	26.0000	26.7600	26.0000	26.0300	-23.102%	3	72	-63.811%
2025-11-04	34.1000	34.1000	33.8500	33.8500	+15.529%	2	70	-72.171%
2025-10-14	29.3000	29.3000	29.3000	29.3000	+3.901%	47	69	-67.850%
2025-10-10	28.2000	28.2000	28.2000	28.2000	-3.590%	1	22	-66.596%
2025-10-09	28.7400	29.2500	28.7400	29.2500	+8.213%	3	21	-67.795%
2025-10-08	25.9700	27.0300	25.9700	27.0300	-2.489%	3	20	-65.150%
2025-10-07	27.7200	27.7200	27.7200	27.7200	+9.739%	1	20	-66.017%
2025-10-03	25.2000	25.2600	25.2000	25.2600	+7.719%	2	20	-62.708%
2025-10-01	22.7500	23.4500	22.7500	23.4500	-2.292%	12	20	-59.829%
2025-09-30	24.0000	24.0000	24.0000	24.0000	-4.762%	1	14	-60.750%
2025-09-25	25.2000	25.2000	25.2000	25.2000	-5.013%	1	13	-62.619%
2025-09-24	26.3400	26.5300	26.3400	26.5300	+6.120%	2	12	-64.493%
2025-09-19	25.0000	25.0000	25.0000	25.0000	+8.319%	1	12	-62.320%
2025-09-16	22.9200	23.0800	22.9200	23.0800	-1.578%	2	11	-59.185%
2025-09-15	23.4100	23.4500	23.4100	23.4500	-4.442%	2	11	-59.829%
2025-09-12	24.4900	24.5400	24.4900	24.5400	-11.344%	2	11	-61.614%
2025-09-08	27.4800	27.6800	27.4800	27.6800	+11.388%	2	11	-65.968%
2025-09-04	24.0000	24.8500	24.0000	24.8500	-9.636%	3	10	-62.093%
2025-08-27	27.5000	27.5000	27.5000	27.5000	0.000%	2	9	-65.745%
2025-08-22	27.6500	27.6500	27.5000	27.5000	+0.548%	2	10	-65.745%
2025-08-20	27.5000	27.5000	27.3500	27.3500	+7.466%	2	12	-65.558%
2025-08-18	25.4500	25.4500	25.4500	25.4500	+1.394%	1	12	-62.986%
2025-08-15	25.0000	25.1000	25.0000	25.1000	+20.096%	3	11	-62.470%
2025-08-12	20.9000	20.9000	20.9000	20.9000	-31.543%	1	8	-54.928%
2025-08-01	30.5300	30.5300	30.5300	30.5300	-19.573%	1	8	-69.145%
2025-07-29	37.9600	37.9600	37.9600	37.9600	+9.269%	2	9	-75.184%
2025-07-15	34.7400	34.7400	34.7400	34.7400	-12.383%	1	9	-72.884%
2025-07-10	39.6400	39.6500	39.6400	39.6500	-7.360%	2	10	-76.242%
2025-06-30	42.8000	42.8000	42.8000	42.8000	+0.943%	1	12	-77.991%
2025-06-27	42.4000	42.4000	42.4000	42.4000	+7.369%	4	13	-77.783%
2025-06-17	39.4900	39.4900	39.4900	39.4900	+4.665%	1	10	-76.146%
2025-06-13	39.5000	39.5000	37.7300	37.7300	-6.840%	8	11	-75.033%
2025-06-04	40.4500	40.5000	40.4500	40.5000	+4.033%	2	14	-76.741%
2025-05-29	39.0000	39.0000	38.9300	38.9300	-22.373%	3	13	-75.803%
2025-05-27	50.1500	50.1500	50.1500	50.1500	-12.554%	3	14	-81.216%
2025-05-19	57.2900	57.3500	57.2900	57.3500	-0.434%	4	17	-83.575%
2025-05-13	57.7000	57.7000	57.6000	57.6000	+3.728%	3	17	-83.646%
2025-05-12	55.5300	55.5300	55.5300	55.5300	+11.350%	3	14	-83.036%
2025-05-02	49.8700	49.8700	49.8700	49.8700	+4.113%	2	11	-81.111%
2025-05-01	47.9000	47.9000	47.9000	47.9000	+2.790%	1	12	-80.334%
2025-04-28	46.6000	46.6000	46.6000	46.6000	+1.194%	1	11	-79.785%
2025-04-25	46.0500	46.0500	46.0500	46.0500	+17.415%	28	10	-79.544%
2025-04-23	39.3000	40.0000	39.2200	39.2200	+15.353%	16	24	-75.982%
2025-04-22	34.0000	34.0000	34.0000	34.0000	+9.501%	1	8	-72.294%
2025-04-21	31.2700	31.2700	30.4400	31.0500	-13.750%	4	8	-69.662%
2025-04-17	36.0000	36.0000	36.0000	36.0000	-11.937%	1	6	-73.833%
2025-04-14	40.8800	40.8800	40.8800	40.8800	-3.334%	2	6	-76.957%
2025-04-10	42.2900	42.2900	42.2900	42.2900	+0.047%	2	4	-77.725%
2025-04-08	42.2700	42.2700	42.2700	42.2700	+13.874%	1	2	-77.715%
2025-04-04	37.1200	37.1200	37.1200	37.1200	0.000%	2	1	-74.623%