Dark

CRM20270617C330
CRM Jun 17 2027 330.00 Call (CRM270617C00330000)
option OPRA

EOD

Aug 6, 2026

5.79-19.583%(-1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.7900	5.7900	5.7900	5.7900	-19.583%	1	348	0.000%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+30.435%	1	347	-19.583%
2026-07-31	5.5200	5.5200	5.5200	5.5200	+5.143%	1	347	+4.891%
2026-07-28	5.2500	5.2500	5.2500	5.2500	+15.894%	12	346	+10.286%
2026-07-27	4.5300	4.5300	4.5300	4.5300	+7.346%	1	334	+27.815%
2026-07-13	4.4100	4.4100	4.2200	4.2200	+19.547%	6	333	+37.204%
2026-07-10	3.5300	3.5300	3.5300	3.5300	+0.570%	10	337	+64.023%
2026-07-09	3.5100	3.5100	3.5100	3.5100	-4.620%	10	327	+64.957%
2026-07-08	3.6800	3.6800	3.6800	3.6800	-20.860%	2	327	+57.337%
2026-07-07	4.6500	4.6500	4.6500	4.6500	+37.574%	1	329	+24.516%
2026-06-30	3.3800	3.3800	3.3800	3.3800	-3.704%	1	328	+71.302%
2026-06-26	2.4800	3.6500	2.4800	3.5100	-3.039%	22	327	+64.957%
2026-06-25	3.6200	3.6200	3.6200	3.6200	+1.401%	2	325	+59.945%
2026-06-24	3.5700	3.5700	3.5700	3.5700	+0.563%	1	325	+62.185%
2026-06-23	3.0000	3.5500	3.0000	3.5500	-8.974%	77	324	+63.099%
2026-06-22	3.8000	3.9000	3.8000	3.9000	-6.024%	7	322	+48.462%
2026-06-18	4.1500	4.1500	4.1500	4.1500	-22.430%	1	320	+39.518%
2026-06-15	5.3100	5.3500	5.3000	5.3500	-32.704%	4	320	+8.224%
2026-06-08	8.0100	8.0100	7.9500	7.9500	-27.727%	50	320	-27.170%
2026-06-03	11.0000	11.0000	11.0000	11.0000	-7.173%	3	320	-47.364%
2026-06-02	11.8400	11.8500	11.8400	11.8500	-14.748%	18	319	-51.139%
2026-06-01	12.0700	13.9000	12.0700	13.9000	+66.467%	117	302	-58.345%
2026-05-29	6.9500	8.5000	6.8000	8.3500	+30.673%	141	252	-30.659%
2026-05-27	6.0500	6.3900	6.0500	6.3900	-7.122%	5	221	-9.390%
2026-05-26	6.9000	6.9000	6.8800	6.8800	-0.290%	3	216	-15.843%
2026-05-18	6.9000	6.9000	6.9000	6.9000	+23.214%	1	215	-16.087%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+21.739%	1	215	+3.393%
2026-04-23	4.6000	4.6000	4.6000	4.6000	+56.463%	1	216	+25.870%
2026-04-10	2.9400	2.9400	2.9400	2.9400	+0.685%	2	215	+96.939%
2026-04-09	2.9200	2.9200	2.9200	2.9200	-43.954%	50	213	+98.288%
2026-04-01	5.0500	5.2100	4.6900	5.2100	+18.409%	17	213	+11.132%
2026-03-25	4.1900	4.4000	3.9700	4.4000	-8.333%	4	203	+31.591%
2026-03-24	5.0500	5.0500	4.7500	4.8000	-25.466%	27	200	+20.625%
2026-03-23	6.4400	6.4400	6.4400	6.4400	+10.085%	1	186	-10.093%
2026-03-18	5.8500	5.8500	5.8500	5.8500	-31.176%	50	186	-1.026%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+25.000%	1	186	-31.882%
2026-03-11	7.5000	7.6100	6.8000	6.8000	-9.814%	17	185	-14.853%
2026-03-10	7.8500	7.8500	7.5400	7.5400	-3.949%	2	180	-23.210%
2026-03-09	7.8500	7.8500	7.8500	7.8500	-11.299%	1	181	-26.242%
2026-03-04	8.8500	8.8500	8.8500	8.8500	-7.330%	1	180	-34.576%
2026-02-26	9.5000	9.5500	9.5000	9.5500	+8.523%	3	180	-39.372%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-6.878%	1	178	-34.205%
2026-02-09	9.6700	9.6700	9.4500	9.4500	+12.233%	20	177	-38.730%
2026-02-06	8.4200	8.4200	8.4200	8.4200	-6.444%	1	176	-31.235%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-22.078%	1	177	-35.667%
2026-02-02	11.6000	11.6000	11.5500	11.5500	-7.229%	6	178	-49.870%
2026-01-29	12.2000	12.4500	12.2000	12.4500	-17.276%	19	184	-53.494%
2026-01-22	15.0500	15.0500	15.0500	15.0500	-39.920%	4	178	-61.528%
2026-01-09	25.0500	25.0500	25.0500	25.0500	-9.567%	2	178	-76.886%
2026-01-07	27.7000	27.7000	27.7000	27.7000	+13.525%	1	177	-79.097%
2026-01-05	24.4000	24.4000	24.4000	24.4000	-10.916%	1	177	-76.270%
2025-12-31	27.3800	27.3900	27.3800	27.3900	-1.475%	2	177	-78.861%
2025-12-24	27.9000	27.9900	27.6000	27.8000	+9.234%	40	163	-79.173%
2025-12-19	25.1300	25.6000	24.3100	25.4500	+2.209%	12	163	-77.250%
2025-12-15	24.8000	25.1000	24.5000	24.9000	-13.692%	9	156	-76.747%
2025-12-12	28.8500	28.8500	28.8500	28.8500	+1.585%	1	154	-79.931%
2025-12-09	28.4000	28.4000	28.4000	28.4000	-3.401%	2	154	-79.613%
2025-12-08	29.4000	29.4000	29.4000	29.4000	+34.369%	1	154	-80.306%
2025-12-02	21.8000	21.8800	21.8000	21.8800	+12.205%	2	154	-73.537%
2025-11-26	19.4000	19.5000	19.2500	19.5000	-6.024%	16	151	-70.308%
2025-11-25	20.7900	20.7900	20.7500	20.7500	+3.750%	2	151	-72.096%
2025-11-21	19.4300	20.0500	19.4300	20.0000	+0.756%	16	151	-71.050%
2025-11-20	19.8500	19.8500	19.8500	19.8500	-5.476%	14	150	-70.831%
2025-11-18	21.0000	21.0000	21.0000	21.0000	-5.405%	1	136	-72.429%
2025-11-07	22.1000	22.3300	22.0000	22.2000	-23.973%	12	136	-73.919%
2025-11-04	29.2000	29.2000	29.2000	29.2000	-0.680%	6	133	-80.171%
2025-10-30	29.2700	29.4000	29.2700	29.4000	+4.071%	2	139	-80.306%
2025-10-27	28.3000	28.3000	28.2500	28.2500	+0.893%	2	141	-79.504%
2025-10-24	28.0000	28.0000	28.0000	28.0000	-1.926%	1	141	-79.321%
2025-10-23	28.5500	28.5500	28.5500	28.5500	-9.937%	1	141	-79.720%
2025-10-21	31.7000	31.7000	31.7000	31.7000	+21.224%	1	141	-81.735%
2025-10-16	30.8000	30.8000	26.1500	26.1500	+2.148%	11	141	-77.859%
2025-10-13	24.7000	25.6000	24.7000	25.6000	+12.775%	31	140	-77.383%
2025-10-10	22.7000	22.7000	22.7000	22.7000	-7.043%	5	134	-74.493%
2025-10-09	24.2500	24.4200	24.2500	24.4200	+9.018%	4	134	-76.290%
2025-10-08	21.9900	22.4000	21.9900	22.4000	+11.443%	2	132	-74.152%
2025-10-06	20.1000	20.1000	20.1000	20.1000	-5.634%	2	132	-71.194%
2025-10-03	21.3000	21.3000	21.3000	21.3000	+6.820%	1	132	-72.817%
2025-10-02	19.7900	19.9400	19.7900	19.9400	+4.947%	2	133	-70.963%
2025-10-01	19.0000	19.0000	18.6000	19.0000	-5.000%	8	133	-69.526%
2025-09-30	20.0000	20.0000	20.0000	20.0000	-6.103%	4	129	-71.050%
2025-09-29	21.3000	21.3000	21.3000	21.3000	+2.158%	2	129	-72.817%
2025-09-26	20.8500	20.8500	20.8500	20.8500	-4.707%	1	127	-72.230%
2025-09-24	22.6500	22.6500	21.4500	21.8800	-2.321%	5	126	-73.537%
2025-09-23	22.4000	22.4000	22.4000	22.4000	+5.660%	2	125	-74.152%
2025-09-22	21.2000	21.2000	21.2000	21.2000	+0.713%	2	125	-72.689%
2025-09-19	21.0500	21.0500	21.0500	21.0500	+11.790%	4	123	-72.494%
2025-09-15	18.8000	18.8300	18.8000	18.8300	-5.186%	2	119	-69.251%
2025-09-12	19.7600	19.8600	19.7600	19.8600	-2.885%	2	119	-70.846%
2025-09-11	20.0900	20.4500	20.0900	20.4500	-1.824%	2	119	-71.687%
2025-09-10	20.7900	20.8300	20.7900	20.8300	-14.350%	2	119	-72.204%
2025-09-03	24.3500	24.3500	24.3200	24.3200	-4.627%	2	119	-76.192%
2025-08-29	25.5000	25.5000	25.5000	25.5000	+10.870%	1	120	-77.294%
2025-08-28	23.0000	23.0000	23.0000	23.0000	+2.679%	1	120	-74.826%
2025-08-27	22.4000	22.4000	22.4000	22.4000	+0.448%	1	120	-74.152%
2025-08-25	22.3000	22.3000	22.3000	22.3000	+6.954%	1	119	-74.036%
2025-08-15	20.8500	20.8500	20.8500	20.8500	+13.008%	9	118	-72.230%
2025-08-14	18.4500	18.4500	18.4500	18.4500	+4.061%	12	127	-68.618%
2025-08-11	17.7300	17.7300	17.7300	17.7300	-11.791%	3	126	-67.343%
2025-08-08	20.1000	20.1000	20.1000	20.1000	+0.249%	1	126	-71.194%
2025-08-07	22.0000	22.0000	19.9900	20.0500	-14.353%	16	125	-71.122%
2025-08-05	23.4100	23.4100	23.4100	23.4100	-3.821%	5	133	-75.267%
2025-08-04	24.2500	24.8700	24.2300	24.3400	+0.912%	17	128	-76.212%
2025-08-01	24.0700	24.2200	24.0500	24.1200	-28.321%	6	122	-75.995%
2025-07-29	33.6500	33.6500	33.6500	33.6500	+4.829%	6	128	-82.793%
2025-07-28	32.1000	32.1000	32.1000	32.1000	+7.000%	1	122	-81.963%
2025-07-22	30.0000	30.0000	30.0000	30.0000	+2.215%	1	122	-80.700%
2025-07-17	28.0800	29.3500	28.0800	29.3500	-4.708%	6	121	-80.273%
2025-07-11	30.8000	30.8000	30.8000	30.8000	-3.418%	3	120	-81.201%
2025-07-10	33.0800	33.0800	31.8900	31.8900	-9.352%	15	123	-81.844%
2025-07-07	36.2300	36.2500	35.1000	35.1800	-2.575%	12	138	-83.542%
2025-07-03	36.1100	36.1100	36.1100	36.1100	+6.519%	1	140	-83.966%
2025-07-02	33.8800	34.5000	33.7300	33.9000	+2.727%	25	140	-82.920%
2025-06-23	32.3500	33.0000	32.3500	33.0000	+2.009%	9	129	-82.455%
2025-06-18	32.3500	32.3500	32.3500	32.3500	+4.355%	4	120	-82.102%
2025-06-13	32.8700	32.8700	31.0000	31.0000	-14.246%	16	120	-81.323%
2025-06-10	36.1500	36.1500	36.1500	36.1500	-5.242%	2	115	-83.983%
2025-06-06	38.1500	38.1500	38.1500	38.1500	+13.779%	2	115	-84.823%
2025-06-04	33.5300	33.5300	33.5300	33.5300	-1.527%	1	115	-82.732%
2025-06-03	34.2000	34.2000	34.0500	34.0500	-6.636%	2	115	-82.996%
2025-05-29	33.0000	36.4700	31.9000	36.4700	-15.127%	11	116	-84.124%
2025-05-27	40.6000	42.9700	40.6000	42.9700	-9.537%	15	118	-86.525%
2025-05-22	47.5000	47.5000	47.5000	47.5000	-5.473%	1	111	-87.811%
2025-05-15	50.2500	50.2500	50.2500	50.2500	-2.616%	1	112	-88.478%
2025-05-13	51.6000	51.6000	51.6000	51.6000	+3.200%	1	111	-88.779%
2025-05-12	48.1400	50.0000	48.1400	50.0000	+8.108%	22	110	-88.420%
2025-05-08	45.3000	46.2500	45.3000	46.2500	+10.514%	3	99	-87.481%
2025-05-06	41.8500	41.8500	41.8500	41.8500	+11.749%	10	99	-86.165%
2025-04-28	37.4500	37.4500	37.4500	37.4500	-3.004%	1	99	-84.539%
2025-04-25	38.6100	38.6100	38.6100	38.6100	+12.796%	10	98	-85.004%
2025-04-23	34.2300	34.2300	34.2300	34.2300	-2.894%	1	93	-83.085%
2025-04-14	34.4300	35.2500	34.4300	35.2500	+3.372%	75	93	-83.574%
2025-04-11	34.4000	34.4000	34.1000	34.1000	+5.344%	32	18	-83.021%
2025-04-09	32.3700	32.3700	32.3700	32.3700	-7.116%	4	14	-82.113%
2025-04-08	34.8500	34.8500	34.8500	34.8500	0.000%	10	10	-83.386%