Dark

CRM20270617C370
CRM Jun 17 2027 370.00 Call (CRM270617C00370000)
option OPRA

EOD

Aug 11, 2026

4.46-4.701%(-0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	4.4600	4.4600	4.4600	4.4600	-4.701%	10	160	0.000%
2026-08-10	4.6800	4.6800	4.6800	4.6800	+48.571%	1	150	-4.701%
2026-07-30	3.1500	3.1500	3.1500	3.1500	-17.105%	57	149	+41.587%
2026-07-28	3.8000	3.8000	3.8000	3.8000	+26.667%	3	174	+17.368%
2026-07-27	2.9200	3.0000	2.9200	3.0000	+7.143%	2	174	+48.667%
2026-07-21	2.8000	2.8000	2.8000	2.8000	-8.197%	1	175	+59.286%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+15.094%	3	176	+46.230%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+11.345%	2	173	+68.302%
2026-06-30	2.3800	2.3800	2.3800	2.3800	+5.310%	5	173	+87.395%
2026-06-22	2.2600	3.4500	2.2600	2.2600	-34.870%	12	178	+97.345%
2026-06-17	3.4700	3.4700	3.4700	3.4700	-15.366%	30	191	+28.530%
2026-06-15	3.7300	4.1000	3.6700	4.1000	-11.828%	26	191	+8.780%
2026-06-12	4.6500	4.6500	4.6500	4.6500	-27.344%	1	170	-4.086%
2026-06-05	6.2000	6.4000	6.2000	6.4000	-38.462%	2	170	-30.313%
2026-06-01	10.9500	10.9500	9.4500	10.4000	+85.053%	47	171	-57.115%
2026-05-29	5.6200	5.6200	5.6200	5.6200	+33.492%	2	157	-20.641%
2026-05-27	4.2100	4.2100	4.2100	4.2100	+50.357%	1	156	+5.938%
2026-05-14	2.8000	2.8000	2.8000	2.8000	-18.841%	1	157	+59.286%
2026-04-27	3.4500	3.4500	3.4500	3.4500	+36.364%	1	157	+29.275%
2026-04-23	2.5300	2.5300	2.5300	2.5300	+17.674%	1	157	+76.285%
2026-04-14	2.2700	2.2700	2.1500	2.1500	+3.865%	19	156	+107.442%
2026-04-13	2.1000	2.1000	2.0700	2.0700	-10.000%	7	146	+115.459%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-12.879%	30	140	+93.913%
2026-03-25	2.5500	2.6600	2.5500	2.6400	-21.194%	4	140	+68.939%
2026-03-18	3.3500	3.3500	3.3500	3.3500	-2.899%	50	142	+33.134%
2026-03-17	3.4500	3.4500	3.3500	3.4500	-21.591%	20	142	+29.275%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-31.250%	4	156	+1.364%
2026-02-25	6.4000	6.4000	6.4000	6.4000	+35.881%	1	159	-30.313%
2026-02-23	4.7100	4.7100	4.7100	4.7100	-21.891%	1	159	-5.308%
2026-02-11	6.0300	6.0300	6.0300	6.0300	+2.203%	1	158	-26.036%
2026-02-09	5.9100	5.9100	5.9000	5.9000	-25.316%	5	157	-24.407%
2026-01-29	9.0700	9.0700	7.9000	7.9000	-29.021%	100	157	-43.544%
2026-01-28	10.9000	11.1300	10.9000	11.1300	+1.644%	2	97	-59.928%
2026-01-27	10.9500	10.9500	10.9500	10.9500	-42.216%	1	97	-59.269%
2026-01-07	18.9500	18.9500	18.9500	18.9500	+14.848%	2	98	-76.464%
2026-01-05	16.3000	16.8000	16.3000	16.5000	-12.513%	6	100	-72.970%
2025-12-31	18.8600	18.8600	18.8600	18.8600	+7.464%	1	97	-76.352%
2025-12-15	17.5500	17.5500	17.5500	17.5500	-12.250%	14	97	-74.587%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-4.807%	1	93	-77.700%
2025-12-08	21.0100	21.0100	21.0100	21.0100	+1.253%	1	92	-78.772%
2025-12-05	20.3500	20.7500	20.3500	20.7500	+43.103%	2	91	-78.506%
2025-11-19	14.5000	14.5000	14.5000	14.5000	-16.088%	1	92	-69.241%
2025-11-13	17.2800	17.2800	17.2800	17.2800	+1.230%	2	92	-74.190%
2025-11-11	17.0900	17.0900	17.0700	17.0700	-22.409%	2	92	-73.872%
2025-11-03	22.0000	22.0000	22.0000	22.0000	+4.712%	2	90	-79.727%
2025-10-30	21.0500	21.0500	21.0100	21.0100	+27.333%	2	90	-78.772%
2025-10-10	16.5000	16.5000	16.5000	16.5000	-2.019%	1	90	-72.970%
2025-10-09	16.5100	16.8400	16.5100	16.8400	+26.237%	3	91	-73.515%
2025-10-02	13.3300	13.3400	13.3300	13.3400	+7.149%	2	92	-66.567%
2025-10-01	12.4500	12.4500	12.4500	12.4500	-5.179%	1	92	-64.177%
2025-09-30	13.3100	13.3100	13.1300	13.1300	-9.135%	2	93	-66.032%
2025-09-29	14.4500	14.4500	14.4500	14.4500	+0.417%	1	93	-69.135%
2025-09-24	14.2400	14.3900	14.2400	14.3900	+0.841%	2	92	-69.006%
2025-09-18	13.9600	14.2700	13.9600	14.2700	+15.081%	2	92	-68.746%
2025-09-17	12.1500	12.4000	12.1500	12.4000	+1.639%	2	91	-64.032%
2025-09-16	11.9400	12.2000	11.9400	12.2000	-2.008%	4	91	-63.443%
2025-09-15	13.2700	13.2700	12.4500	12.4500	+1.220%	2	91	-64.177%
2025-09-12	12.7100	12.8200	12.3000	12.3000	-8.550%	3	91	-63.740%
2025-09-11	13.2500	13.4500	13.2500	13.4500	+0.749%	4	90	-66.840%
2025-09-10	13.4900	13.6800	13.2500	13.3500	-6.447%	6	91	-66.592%
2025-09-08	14.5600	14.7000	14.2700	14.2700	-10.645%	6	91	-68.746%
2025-09-03	15.6900	15.9700	15.6900	15.9700	+5.066%	2	95	-72.073%
2025-09-02	15.2500	15.5000	15.1000	15.2000	-7.034%	4	95	-70.658%
2025-08-28	16.2500	16.3500	16.2500	16.3500	+9.438%	2	96	-72.722%
2025-08-27	14.8000	14.9400	14.8000	14.9400	+7.251%	6	97	-70.147%
2025-08-26	13.7400	13.9300	13.7400	13.9300	-8.954%	2	98	-67.983%
2025-08-22	15.0500	15.3000	15.0500	15.3000	+6.993%	2	98	-70.850%
2025-08-18	13.9300	14.3000	13.7400	14.3000	-1.379%	8	98	-68.811%
2025-08-15	14.4700	14.5000	14.4700	14.5000	+26.859%	13	97	-69.241%
2025-08-12	11.4300	11.4300	11.4300	11.4300	-30.474%	2	110	-60.980%
2025-08-04	16.1500	16.4500	16.1500	16.4400	-1.851%	4	112	-72.871%
2025-08-01	16.7500	16.7500	16.7500	16.7500	-23.864%	1	114	-73.373%
2025-07-23	22.0000	22.0000	22.0000	22.0000	+7.317%	1	115	-79.727%
2025-07-22	20.5000	20.5000	20.5000	20.5000	+8.466%	1	116	-78.244%
2025-07-16	18.9000	18.9000	18.9000	18.9000	-26.287%	1	115	-76.402%
2025-06-24	25.6400	25.6400	25.6400	25.6400	+11.965%	2	115	-82.605%
2025-06-16	22.9500	22.9500	22.9000	22.9000	-4.384%	2	115	-80.524%
2025-06-04	23.7400	23.9500	23.7400	23.9500	+2.790%	16	107	-81.378%
2025-06-03	23.3800	23.4500	23.2800	23.3000	+0.518%	12	107	-80.858%
2025-05-29	23.1800	23.1800	23.1800	23.1800	-22.888%	1	107	-80.759%
2025-05-27	30.0600	30.0600	30.0600	30.0600	-19.733%	1	107	-85.163%
2025-05-15	36.5500	37.4500	36.5500	37.4500	+0.321%	2	106	-88.091%
2025-05-14	37.3500	37.3500	37.3300	37.3300	+7.270%	2	107	-88.053%
2025-05-12	34.9000	34.9000	34.8000	34.8000	+10.476%	2	108	-87.184%
2025-05-09	31.5000	31.5800	31.4500	31.5000	+6.780%	12	109	-85.841%
2025-05-06	29.5000	29.5000	29.5000	29.5000	+54.856%	2	109	-84.881%
2025-04-22	19.0500	19.0500	19.0500	19.0500	-24.970%	1	109	-76.588%
2025-04-14	24.9600	25.3900	24.9600	25.3900	+8.458%	109	108	-82.434%
2025-04-07	23.4100	23.4100	23.4100	23.4100	0.000%	2	2	-80.948%