Dark

CRM20270617C350
CRM Jun 17 2027 350.00 Call (CRM270617C00350000)
option OPRA

EOD

Aug 11, 2026

5.56-4.138%(-0.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	5.6500	5.6500	5.5600	5.5600	-4.138%	3	436	0.000%
2026-08-10	4.8800	6.4000	4.8800	5.8000	+20.833%	4	439	-4.138%
2026-08-06	4.6000	4.8000	4.6000	4.8000	-14.286%	2	438	+15.833%
2026-08-05	5.6000	5.6000	5.6000	5.6000	+2.752%	1	439	-0.714%
2026-08-03	5.4000	5.6800	4.9700	5.4500	+34.568%	4	440	+2.018%
2026-07-31	3.8000	4.0500	3.8000	4.0500	-25.000%	2	441	+37.284%
2026-07-29	5.2000	5.4000	5.2000	5.4000	+20.000%	2	443	+2.963%
2026-07-28	4.2000	4.8000	4.0000	4.5000	+18.110%	24	445	+23.556%
2026-07-27	3.8100	3.8100	3.8100	3.8100	+33.684%	1	464	+45.932%
2026-07-24	3.0000	3.0000	2.8500	2.8500	+10.465%	3	465	+95.088%
2026-07-23	3.0000	3.0000	2.5800	2.5800	-15.961%	2	467	+115.504%
2026-07-22	3.1500	3.1500	2.8600	3.0700	-9.706%	3	467	+81.107%
2026-07-21	4.0000	4.0000	3.4000	3.4000	0.000%	2	468	+63.529%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+25.926%	10	466	+63.529%
2026-07-09	2.5000	2.7000	2.3000	2.7000	-29.870%	3	456	+105.926%
2026-07-07	3.7000	3.8500	3.7000	3.8500	+16.667%	3	459	+44.416%
2026-07-06	3.0700	3.3000	3.0700	3.3000	-0.901%	2	459	+68.485%
2026-07-02	3.3500	3.3500	3.3300	3.3300	-2.059%	2	458	+66.967%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+26.866%	1	458	+63.529%
2026-06-30	2.6800	2.6800	2.6800	2.6800	-10.667%	1	457	+107.463%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+5.263%	6	457	+85.333%
2026-06-26	2.5700	2.8600	2.5700	2.8500	+9.615%	21	463	+95.088%
2026-06-25	2.6000	2.6000	2.6000	2.6000	-3.704%	2	442	+113.846%
2026-06-22	2.2000	3.0000	2.2000	2.7000	-28.947%	6	441	+105.926%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+8.571%	1	428	+46.316%
2026-06-17	3.8400	3.8400	3.5000	3.5000	-19.540%	13	428	+58.857%
2026-06-16	4.0000	4.3500	4.0000	4.3500	-19.444%	7	428	+27.816%
2026-06-10	5.4000	5.4000	5.4000	5.4000	-26.027%	1	427	+2.963%
2026-06-05	8.1500	8.1500	7.3000	7.3000	-8.750%	14	426	-23.836%
2026-06-03	8.2500	8.2500	7.9100	8.0000	-20.000%	77	423	-30.500%
2026-06-02	11.0000	11.0000	9.9000	10.0000	-18.367%	20	497	-44.400%
2026-06-01	8.0000	12.3500	8.0000	12.2500	+87.596%	89	516	-54.612%
2026-05-29	5.6500	7.2500	5.4500	6.5300	+47.738%	219	521	-14.855%
2026-05-28	5.0000	5.0000	4.4200	4.4200	-14.507%	2	614	+25.792%
2026-05-27	5.1700	5.1700	5.1700	5.1700	-4.613%	1	615	+7.544%
2026-05-26	5.6000	5.6000	5.3600	5.4200	-5.575%	19	616	+2.583%
2026-05-19	6.3500	6.3500	5.7400	5.7400	+22.128%	5	616	-3.136%
2026-05-18	4.7000	4.7000	4.7000	4.7000	+6.818%	1	616	+18.298%
2026-05-15	4.0500	4.5000	4.0500	4.4000	+15.789%	21	616	+26.364%
2026-05-14	4.0000	4.0000	3.7300	3.8000	-24.603%	16	600	+46.316%
2026-05-06	5.0400	5.0400	5.0400	5.0400	+32.632%	44	586	+10.317%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-11.628%	1	630	+46.316%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-4.444%	1	629	+29.302%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+20.000%	1	628	+23.556%
2026-04-24	3.9000	3.9000	3.7500	3.7500	-16.107%	3	627	+48.267%
2026-04-21	4.4700	4.4700	4.4700	4.4700	+11.194%	1	625	+24.385%
2026-04-20	4.0200	4.0200	4.0200	4.0200	+10.137%	1	625	+38.308%
2026-04-17	3.6500	3.8400	3.2100	3.6500	+8.309%	77	625	+52.329%
2026-04-16	3.3500	3.3700	3.3500	3.3700	+10.492%	2	559	+64.985%
2026-04-15	3.2000	3.2000	3.0500	3.0500	+17.308%	3	559	+82.295%
2026-04-14	2.7500	2.7900	2.6000	2.6000	-10.345%	72	556	+113.846%
2026-04-13	2.5000	2.9000	2.5000	2.9000	+19.835%	4	484	+91.724%
2026-04-10	2.4900	2.4900	2.1800	2.4200	+2.979%	25	482	+129.752%
2026-04-09	2.3100	2.3700	2.2400	2.3500	-19.795%	59	458	+136.596%
2026-04-08	3.1700	3.1700	2.8500	2.9300	-17.232%	8	403	+89.761%
2026-04-06	3.5400	3.5400	3.5400	3.5400	-2.479%	2	399	+57.062%
2026-04-02	3.6300	3.6300	3.6300	3.6300	-9.926%	3	402	+53.168%
2026-03-31	3.2000	4.4500	3.2000	4.0300	+16.474%	4	402	+37.965%
2026-03-25	3.2000	3.4600	3.1100	3.4600	+0.290%	35	402	+60.694%
2026-03-24	3.7500	3.7500	3.4500	3.4500	-29.592%	5	403	+61.159%
2026-03-20	4.9000	4.9000	4.9000	4.9000	+8.889%	1	406	+13.469%
2026-03-18	4.4300	4.5000	4.4300	4.5000	0.000%	5	405	+23.556%
2026-03-17	5.4000	5.4000	4.5000	4.5000	-13.462%	3	406	+23.556%
2026-03-16	5.2000	5.2000	5.2000	5.2000	+6.122%	1	405	+6.923%
2026-03-13	4.8200	4.9000	4.8000	4.9000	-16.239%	3	404	+13.469%
2026-03-12	6.1500	6.1500	5.8000	5.8500	+13.813%	8	402	-4.957%
2026-03-11	5.8800	5.8800	5.1400	5.1400	-15.041%	2	400	+8.171%
2026-03-10	6.5000	6.5000	6.0500	6.0500	-15.972%	3	400	-8.099%
2026-03-09	7.4500	7.8000	6.7500	7.2000	-5.263%	70	399	-22.778%
2026-03-06	7.6100	7.7100	7.4300	7.6000	-1.299%	18	352	-26.842%
2026-03-05	7.8000	7.8000	7.7000	7.7000	+7.994%	2	338	-27.792%
2026-03-02	7.1500	7.3000	7.1300	7.1300	-1.247%	6	339	-22.020%
2026-02-27	7.0800	7.2200	7.0800	7.2200	-13.740%	2	340	-22.992%
2026-02-26	8.0000	8.4000	7.5000	8.3700	+13.108%	16	340	-33.572%
2026-02-25	7.4000	7.4000	7.4000	7.4000	+8.824%	1	346	-24.865%
2026-02-24	6.3000	6.8000	6.3000	6.8000	+19.089%	4	346	-18.235%
2026-02-23	5.9000	5.9000	5.7100	5.7100	-16.029%	2	346	-2.627%
2026-02-20	6.8500	7.8000	6.8000	6.8000	-3.819%	5	344	-18.235%
2026-02-18	7.0300	7.0700	6.8000	7.0700	+5.680%	4	342	-21.358%
2026-02-17	6.6900	6.6900	6.6900	6.6900	-11.391%	1	341	-16.891%
2026-02-13	7.2000	7.5500	7.2000	7.5500	+13.534%	2	341	-26.358%
2026-02-12	6.6500	6.6500	6.6500	6.6500	-3.623%	9	341	-16.391%
2026-02-11	6.9000	6.9000	6.9000	6.9000	-4.167%	1	332	-19.420%
2026-02-06	6.9500	7.2000	6.5000	7.2000	-4.000%	8	332	-22.778%
2026-02-05	7.9000	7.9000	7.2000	7.5000	-11.557%	9	330	-25.867%
2026-02-04	7.9000	9.0500	7.2500	8.4800	+6.000%	10	327	-34.434%
2026-02-03	8.3500	8.6000	7.7100	8.0000	-20.000%	95	323	-30.500%
2026-02-02	10.3500	10.4000	10.0000	10.0000	+8.696%	7	250	-44.400%
2026-01-29	10.0000	10.1200	9.1500	9.2000	-30.303%	29	245	-39.565%
2026-01-27	13.2000	13.2000	13.2000	13.2000	+4.019%	4	264	-57.879%
2026-01-23	12.6900	12.6900	12.6900	12.6900	0.000%	1	264	-56.186%
2026-01-22	12.6900	12.6900	12.6900	12.6900	+10.830%	1	265	-56.186%
2026-01-20	12.7500	12.7500	11.4500	11.4500	-9.843%	11	266	-51.441%
2026-01-16	13.2000	14.0500	12.6000	12.7000	-7.636%	7	262	-56.220%
2026-01-15	15.3000	15.3000	13.6000	13.7500	-23.611%	15	262	-59.564%
2026-01-14	18.0000	18.0000	18.0000	18.0000	+12.500%	5	256	-69.111%
2026-01-13	18.5000	18.7700	15.6000	16.0000	-30.131%	12	256	-65.250%
2026-01-07	22.3500	22.9000	22.3500	22.9000	+6.512%	5	250	-75.721%
2026-01-06	20.3500	21.5000	20.3500	21.5000	+8.312%	2	251	-74.140%
2026-01-05	19.8500	19.8500	19.8500	19.8500	+4.474%	6	253	-71.990%
2026-01-02	20.4000	20.4000	19.0000	19.0000	-15.103%	5	254	-70.737%
2025-12-31	22.3800	22.3800	22.3800	22.3800	-4.236%	1	259	-75.156%
2025-12-29	23.4000	23.4800	23.3500	23.3700	+2.952%	28	262	-76.209%
2025-12-24	22.7000	22.7000	22.7000	22.7000	+6.323%	2	254	-75.507%
2025-12-18	21.3000	21.3500	21.3000	21.3500	-4.131%	6	254	-73.958%
2025-12-17	22.3000	22.3000	22.2700	22.2700	+9.704%	2	254	-75.034%
2025-12-16	20.3000	20.3500	20.3000	20.3000	-18.800%	12	256	-72.611%
2025-12-10	24.1500	25.0000	24.1500	25.0000	+4.603%	4	252	-77.760%
2025-12-09	23.6000	23.9000	23.6000	23.9000	+3.240%	10	255	-76.736%
2025-12-08	24.5500	24.7500	23.0000	23.1500	-3.542%	16	257	-75.983%
2025-12-05	23.1000	24.8000	23.0000	24.0000	+15.385%	125	267	-76.833%
2025-12-04	19.4400	20.8000	19.4400	20.8000	+10.638%	5	318	-73.269%
2025-12-03	18.2000	18.8000	18.1000	18.8000	+4.444%	5	321	-70.426%
2025-12-02	18.0000	18.0000	18.0000	18.0000	+1.983%	1	322	-69.111%
2025-12-01	16.8000	17.6500	16.8000	17.6500	+9.288%	2	321	-68.499%
2025-11-26	16.4500	16.6000	16.1500	16.1500	-8.860%	6	320	-65.573%
2025-11-25	17.7200	17.7200	17.7200	17.7200	+8.778%	1	320	-68.623%
2025-11-24	16.8700	16.8700	16.2900	16.2900	-2.280%	3	321	-65.869%
2025-11-21	16.6700	16.6700	16.6700	16.6700	-0.656%	5	320	-66.647%
2025-11-20	17.7800	17.7800	16.7800	16.7800	+0.179%	5	325	-66.865%
2025-11-19	17.4800	17.4800	16.7500	16.7500	-7.202%	11	330	-66.806%
2025-11-18	18.3000	18.3000	18.0500	18.0500	-5.744%	10	331	-69.197%
2025-11-17	19.3000	19.6300	19.0000	19.1500	-4.916%	13	329	-70.966%
2025-11-14	17.7000	20.8800	17.7000	20.1400	-0.050%	4	338	-72.393%
2025-11-13	19.6600	20.1500	19.6600	20.1500	-1.946%	21	341	-72.407%
2025-11-11	20.5500	20.5500	20.5500	20.5500	+9.309%	3	338	-72.944%
2025-11-07	18.7500	18.8000	18.1500	18.8000	-6.000%	11	338	-70.426%
2025-11-06	19.2400	20.0000	18.5500	20.0000	-17.012%	4	334	-72.200%
2025-11-04	25.2500	25.2500	23.8000	24.1000	-5.786%	5	333	-76.929%
2025-11-03	25.6000	25.6000	25.5800	25.5800	+3.984%	3	338	-78.264%
2025-10-31	24.6000	24.6000	24.6000	24.6000	+14.419%	1	338	-77.398%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-4.656%	1	338	-74.140%
2025-10-29	22.0000	22.7500	22.0000	22.5500	-3.838%	22	339	-75.344%
2025-10-28	24.7000	24.7000	23.4500	23.4500	-1.263%	6	321	-76.290%
2025-10-27	23.7500	23.7500	23.7500	23.7500	+1.496%	1	327	-76.589%
2025-10-24	23.4000	23.4000	23.4000	23.4000	-1.681%	1	327	-76.239%
2025-10-23	23.9500	23.9500	23.8000	23.8000	-11.028%	23	327	-76.639%
2025-10-21	23.1000	27.5100	23.1000	26.7500	+15.801%	27	324	-79.215%
2025-10-20	23.2100	23.3000	23.1000	23.1000	+6.895%	4	346	-75.931%
2025-10-16	24.5000	26.0000	21.6100	21.6100	+8.593%	37	350	-74.271%
2025-10-15	19.2100	19.9000	19.2100	19.9000	-5.910%	11	367	-72.060%
2025-10-14	21.3500	21.3500	21.1500	21.1500	-2.535%	13	358	-73.712%
2025-10-13	19.7000	21.7000	19.6000	21.7000	+9.818%	32	348	-74.378%
2025-10-10	20.9200	21.3300	19.0000	19.7600	-1.200%	50	371	-71.862%
2025-10-09	20.0000	20.2000	19.7500	20.0000	+12.423%	9	371	-72.200%
2025-10-07	20.0000	20.0000	17.5900	17.7900	-9.235%	4	376	-68.746%
2025-10-06	16.2500	21.0000	16.2500	19.6000	+13.492%	44	376	-71.633%
2025-10-03	17.3700	17.6000	17.1500	17.2700	+4.667%	9	388	-67.805%
2025-10-02	15.5000	16.7500	15.5000	16.5000	+3.448%	20	387	-66.303%
2025-10-01	16.4500	16.4500	15.1200	15.9500	+0.314%	83	384	-65.141%
2025-09-30	16.4300	16.4300	15.7000	15.9000	-10.271%	16	311	-65.031%
2025-09-29	17.7200	17.7200	17.7200	17.7200	+5.476%	1	320	-68.623%
2025-09-26	16.5600	16.8000	16.5600	16.8000	+2.689%	4	320	-66.905%
2025-09-25	16.4000	16.4000	16.3600	16.3600	-3.195%	2	320	-66.015%
2025-09-23	17.4000	17.4000	16.9000	16.9000	-7.650%	2	318	-67.101%
2025-09-22	18.0500	18.3000	18.0500	18.3000	+11.585%	4	318	-69.617%
2025-09-19	16.2400	16.4000	16.2400	16.4000	-1.145%	2	320	-66.098%
2025-09-18	16.7500	17.4700	16.5900	16.5900	+4.209%	7	319	-66.486%
2025-09-17	15.6000	15.9200	15.4000	15.9200	+6.133%	4	317	-65.075%
2025-09-16	15.0000	15.1000	14.3000	15.0000	-3.846%	9	315	-62.933%
2025-09-15	15.2500	15.6000	15.2500	15.6000	-2.439%	2	312	-64.359%
2025-09-12	15.9900	15.9900	15.9900	15.9900	-2.500%	1	312	-65.228%
2025-09-11	16.5000	16.5000	16.2000	16.4000	+5.128%	3	311	-66.098%
2025-09-10	18.3000	18.3000	15.6000	15.6000	-16.354%	4	310	-64.359%
2025-09-09	18.6600	18.6600	18.6500	18.6500	+4.775%	12	308	-70.188%
2025-09-08	18.0400	18.1700	17.8000	17.8000	+0.169%	3	308	-68.764%
2025-09-05	17.5000	17.9500	17.0000	17.7700	+13.185%	16	309	-68.711%
2025-09-04	14.7000	15.7000	13.5000	15.7000	-20.305%	24	319	-64.586%
2025-09-03	19.7000	19.7000	19.7000	19.7000	-1.598%	5	299	-71.777%
2025-09-02	19.2000	20.0200	19.2000	20.0200	-1.863%	6	299	-72.228%
2025-08-29	20.5000	20.5000	20.1600	20.4000	0.000%	6	309	-72.745%
2025-08-28	19.9000	20.4000	19.9000	20.4000	+13.270%	3	309	-72.745%
2025-08-27	18.0100	18.0100	18.0100	18.0100	+5.941%	1	312	-69.128%
2025-08-26	17.0000	17.0000	17.0000	17.0000	-9.285%	1	312	-67.294%
2025-08-22	18.7400	18.7400	18.7400	18.7400	+1.024%	1	312	-70.331%
2025-08-20	18.4500	18.6500	17.9300	18.5500	+1.366%	6	313	-70.027%
2025-08-19	18.1500	18.9000	18.0500	18.3000	+4.571%	12	319	-69.617%
2025-08-18	16.8000	17.5000	16.8000	17.5000	+0.229%	3	329	-68.229%
2025-08-15	15.3000	17.8700	15.3000	17.4600	+14.492%	50	330	-68.156%
2025-08-13	15.2500	15.2500	15.2500	15.2500	+4.452%	1	311	-63.541%
2025-08-12	14.0000	14.6000	13.5000	14.6000	-1.684%	45	312	-61.918%
2025-08-11	15.8000	16.6500	14.8500	14.8500	-8.277%	11	269	-62.559%
2025-08-08	17.0000	17.0000	15.8000	16.1900	-1.280%	24	264	-65.658%
2025-08-07	16.4000	16.5000	15.7500	16.4000	-16.836%	105	247	-66.098%
2025-08-05	19.4000	19.7200	19.4000	19.7200	-1.400%	2	171	-71.805%
2025-08-04	19.8000	20.0000	19.8000	20.0000	0.000%	2	169	-72.200%
2025-08-01	19.9000	20.0000	19.9000	20.0000	-19.679%	12	169	-72.200%
2025-07-30	25.8400	26.0500	24.8900	24.9000	-5.503%	4	161	-77.671%
2025-07-29	26.5500	26.7500	26.0500	26.3500	-1.789%	9	157	-78.899%
2025-07-28	26.7000	27.2000	26.3000	26.8300	+5.216%	87	148	-79.277%
2025-07-21	25.5000	25.5000	25.5000	25.5000	+6.695%	1	104	-78.196%
2025-07-17	23.1000	23.9000	22.8500	23.9000	+3.017%	5	103	-76.736%
2025-07-16	22.9000	23.2000	22.9000	23.2000	-1.402%	13	105	-76.034%
2025-07-15	23.5300	23.5300	23.5300	23.5300	-3.566%	10	105	-76.371%
2025-07-14	24.1800	24.4500	24.1800	24.4000	-0.408%	7	105	-77.213%
2025-07-11	24.5000	24.5000	24.5000	24.5000	-14.842%	2	99	-77.306%
2025-07-07	30.1600	30.3700	28.7700	28.7700	+3.303%	15	99	-80.674%
2025-07-02	27.9500	27.9900	27.8500	27.8500	-10.508%	3	101	-80.036%
2025-06-30	31.1200	31.1200	31.1200	31.1200	+14.919%	2	101	-82.134%
2025-06-23	27.0800	27.0800	27.0800	27.0800	+0.857%	1	99	-79.468%
2025-06-18	26.8500	26.8500	26.8500	26.8500	-1.648%	1	98	-79.292%
2025-06-13	27.3000	27.3000	27.3000	27.3000	-14.847%	2	98	-79.634%
2025-06-09	32.0600	32.0600	32.0600	32.0600	+8.494%	6	97	-82.658%
2025-06-05	29.5500	29.5500	29.5500	29.5500	+3.684%	1	97	-81.184%
2025-06-03	28.5000	28.5000	28.5000	28.5000	-0.731%	2	98	-80.491%
2025-05-29	28.1000	29.3000	28.1000	28.7100	-27.774%	14	98	-80.634%
2025-05-21	41.3700	41.3700	39.7500	39.7500	-7.018%	22	108	-86.013%
2025-05-19	42.3300	42.7500	42.3300	42.7500	-2.397%	30	110	-86.994%
2025-05-15	43.8000	43.8000	43.8000	43.8000	-4.283%	21	128	-87.306%
2025-05-14	45.7600	45.7600	45.7600	45.7600	+7.418%	2	148	-87.850%
2025-05-13	43.5000	43.7400	42.3600	42.6000	+2.109%	70	148	-86.948%
2025-05-12	41.0000	41.7200	41.0000	41.7200	+16.018%	11	189	-86.673%
2025-05-09	36.6000	36.7300	35.7500	35.9600	-8.615%	12	179	-84.538%
2025-05-08	39.2300	39.5400	39.2300	39.3500	+6.380%	10	181	-85.870%
2025-05-07	36.9500	37.0500	36.7900	36.9900	+4.285%	18	182	-84.969%
2025-05-02	35.4700	35.4700	35.4700	35.4700	+2.013%	10	190	-84.325%
2025-05-01	34.7500	34.7700	34.7500	34.7700	+7.814%	4	185	-84.009%
2025-04-30	32.2500	32.2500	32.2500	32.2500	-0.463%	2	188	-82.760%
2025-04-28	32.4500	32.4700	32.4000	32.4000	-2.849%	6	188	-82.840%
2025-04-25	33.3500	33.3500	33.3500	33.3500	+7.235%	2	191	-83.328%
2025-04-24	31.2900	31.3400	31.1000	31.1000	+15.442%	6	190	-82.122%
2025-04-23	28.2100	28.2100	26.9400	26.9400	+12.250%	4	189	-79.362%
2025-04-22	24.0000	24.0000	24.0000	24.0000	+10.855%	1	187	-76.833%
2025-04-21	21.6500	21.6500	21.6500	21.6500	-16.827%	2	186	-74.319%
2025-04-17	26.0300	26.0300	26.0300	26.0300	-7.036%	2	184	-78.640%
2025-04-15	28.0000	28.0000	28.0000	28.0000	-4.208%	2	184	-80.143%
2025-04-14	29.4000	29.4000	29.2000	29.2300	-2.729%	4	182	-80.978%
2025-04-11	28.6500	30.1500	28.1700	30.0500	+2.246%	478	180	-81.498%
2025-04-10	29.3300	30.4000	29.3300	29.3900	-11.636%	24	73	-81.082%
2025-04-09	26.4400	34.7500	26.4400	33.2600	+8.728%	6	56	-83.283%
2025-04-07	28.0000	30.5900	28.0000	30.5900	+8.322%	4	54	-81.824%
2025-04-04	28.5200	28.5200	28.1800	28.2400	0.000%	106	53	-80.312%