Dark

CRM20270617C440
CRM Jun 17 2027 440.00 Call (CRM270617C00440000)
option OPRA

EOD

Aug 13, 2026

2.60+30.000%(+0.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6000	2.6000	2.6000	2.6000	+30.000%	14	3,110	0.000%
2026-08-12	2.0500	2.0500	2.0000	2.0000	-16.667%	6	3,110	+30.000%
2026-08-11	2.4500	2.4500	2.4000	2.4000	+4.348%	10	3,106	+8.333%
2026-08-10	2.4000	2.4000	2.3000	2.3000	+5.023%	28	3,096	+13.043%
2026-08-07	2.1900	2.1900	2.1900	2.1900	+9.500%	1	3,068	+18.721%
2026-08-06	2.1600	2.2200	1.9000	2.0000	-13.043%	83	3,067	+30.000%
2026-08-04	2.3000	2.3000	2.2500	2.3000	+21.053%	6	3,035	+13.043%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-13.242%	1	3,037	+36.842%
2026-07-29	2.2500	2.2500	2.1900	2.1900	+12.308%	6	3,037	+18.721%
2026-07-28	1.9300	2.0900	1.9300	1.9500	+20.370%	20	3,040	+33.333%
2026-07-27	1.6300	1.7100	1.5000	1.6200	+17.391%	80	3,035	+60.494%
2026-07-24	1.4500	1.4500	1.3600	1.3800	+6.154%	28	3,066	+88.406%
2026-07-23	1.3000	1.3000	1.3000	1.3000	-2.985%	2	3,042	+100.000%
2026-07-22	1.4500	1.4500	1.3400	1.3400	-6.944%	3	3,040	+94.030%
2026-07-20	1.4400	1.4400	1.4400	1.4400	-10.559%	1	3,042	+80.556%
2026-07-17	1.5500	1.6900	1.5500	1.6100	-0.617%	14	3,042	+61.491%
2026-07-16	1.5500	1.7000	1.5500	1.6200	+15.714%	30	3,050	+60.494%
2026-07-15	1.6900	1.6900	1.4000	1.4000	-9.677%	25	3,073	+85.714%
2026-07-13	1.3500	1.5500	1.3500	1.5500	+10.714%	20	3,054	+67.742%
2026-07-10	1.4000	1.4000	1.4000	1.4000	+7.692%	1	3,054	+85.714%
2026-07-09	1.4300	1.4300	1.2700	1.3000	-6.475%	12	3,054	+100.000%
2026-07-08	1.3800	1.3900	1.3800	1.3900	-15.758%	3	3,046	+87.050%
2026-07-07	1.6000	1.6500	1.6000	1.6500	+17.857%	4	3,043	+57.576%
2026-07-06	1.4000	1.4800	1.3000	1.4000	-6.667%	6	3,043	+85.714%
2026-07-02	1.4800	1.5100	1.4000	1.5000	0.000%	61	3,026	+73.333%
2026-07-01	1.5400	1.6000	1.5000	1.5000	+26.050%	20	3,026	+73.333%
2026-06-30	1.3400	1.5000	1.1900	1.1900	-9.848%	93	3,024	+118.487%
2026-06-29	1.5000	1.5000	1.3200	1.3200	-13.158%	9	2,986	+96.970%
2026-06-26	1.6600	1.6600	1.3900	1.5200	+4.828%	8	2,985	+71.053%
2026-06-25	1.3000	1.4500	1.3000	1.4500	-7.643%	30	2,983	+79.310%
2026-06-24	1.5000	1.5700	1.5000	1.5700	+0.641%	5	2,984	+65.605%
2026-06-23	1.5500	1.6900	1.3000	1.5600	-4.294%	32	2,986	+66.667%
2026-06-22	1.6000	1.7000	1.3500	1.6300	+1.875%	25	2,998	+59.509%
2026-06-18	1.6800	1.7500	1.5100	1.6000	-9.605%	160	3,016	+62.500%
2026-06-17	2.4200	2.4200	1.7700	1.7700	-12.808%	37	3,016	+46.893%
2026-06-16	2.1000	2.1000	1.9000	2.0300	-6.881%	65	3,016	+28.079%
2026-06-15	2.2500	2.4500	1.9800	2.1800	-0.909%	182	3,013	+19.266%
2026-06-12	2.1600	2.2600	2.1000	2.2000	-1.345%	736	2,969	+18.182%
2026-06-11	2.0000	2.3800	1.9800	2.2300	-18.015%	408	2,829	+16.592%
2026-06-10	3.0000	3.0000	2.7200	2.7200	-2.857%	2	3,024	-4.412%
2026-06-09	3.3000	3.3000	2.8000	2.8000	-26.316%	14	3,023	-7.143%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-2.564%	2	3,024	-31.579%
2026-06-05	4.3300	4.3400	3.9000	3.9000	-11.364%	173	3,024	-33.333%
2026-06-04	5.0000	5.0000	4.2000	4.4000	+10.000%	53	3,036	-40.909%
2026-06-03	4.4000	4.5500	4.0000	4.0000	-31.624%	85	3,027	-35.000%
2026-06-02	4.6000	5.8500	4.6000	5.8500	-5.032%	4	3,021	-55.556%
2026-06-01	3.7400	6.3000	3.7400	6.1600	+105.333%	393	3,017	-57.792%
2026-05-29	2.6500	3.0000	2.6500	3.0000	+57.895%	435	3,109	-13.333%
2026-05-28	2.0000	2.3500	1.9000	1.9000	-21.488%	273	3,068	+36.842%
2026-05-27	2.3500	2.4200	2.3500	2.4200	-10.370%	3	3,003	+7.438%
2026-05-26	2.4500	2.7000	2.3300	2.7000	+10.204%	1,066	3,000	-3.704%
2026-05-22	2.4500	2.4500	2.4500	2.4500	+4.255%	1	2,183	+6.122%
2026-05-20	2.3400	2.3500	1.9100	2.3500	-3.689%	3	2,183	+10.638%
2026-05-19	2.8000	2.9000	2.4400	2.4400	+6.087%	6	2,115	+6.557%
2026-05-18	2.3000	2.3000	2.2700	2.3000	+20.419%	73	2,115	+13.043%
2026-05-15	2.0300	2.0300	1.8200	1.9100	+18.634%	4	2,115	+36.126%
2026-05-13	1.6100	1.6100	1.6100	1.6100	-15.263%	10	2,112	+61.491%
2026-05-12	1.9000	1.9000	1.9000	1.9000	-5.000%	1	2,112	+36.842%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+3.627%	1	2,112	+30.000%
2026-05-08	1.9000	1.9300	1.9000	1.9300	-3.500%	3	2,111	+34.715%
2026-05-06	2.0000	2.1500	1.8200	2.0000	-11.111%	16	2,109	+30.000%
2026-05-05	2.2500	2.2500	2.2500	2.2500	+3.687%	1	2,105	+15.556%
2026-05-04	2.1700	2.1700	2.1700	2.1700	+14.211%	10	2,104	+19.816%
2026-05-01	1.9000	1.9000	1.9000	1.9000	+11.765%	7	2,094	+36.842%
2026-04-30	1.5000	1.7000	1.5000	1.7000	-1.163%	2	2,094	+52.941%
2026-04-29	1.5500	1.7200	1.4500	1.7200	+4.242%	12	2,093	+51.163%
2026-04-28	1.7400	1.7400	1.6000	1.6500	+28.906%	4	2,086	+57.576%
2026-04-24	1.4300	1.4700	1.2700	1.2800	-2.290%	171	2,083	+103.125%
2026-04-23	1.6500	1.6500	1.3000	1.3100	-20.606%	4	1,972	+98.473%
2026-04-22	1.6900	1.8100	1.6500	1.6500	+17.021%	259	1,969	+57.576%
2026-04-21	1.7500	1.7500	1.3900	1.4100	-11.875%	241	1,567	+84.397%
2026-04-20	1.4800	1.7700	1.4700	1.6000	+42.857%	609	1,567	+62.500%
2026-04-17	1.1200	1.1200	1.1200	1.1200	-6.667%	1	1,048	+132.143%
2026-04-16	1.2000	1.2000	1.2000	1.2000	+20.000%	14	1,049	+116.667%
2026-04-15	1.1000	1.1000	1.0000	1.0000	-4.762%	33	1,035	+160.000%
2026-04-13	1.0500	1.0500	1.0500	1.0500	+28.049%	1	1,004	+147.619%
2026-04-10	0.9300	0.9300	0.7500	0.8200	-9.890%	17	1,003	+217.073%
2026-04-08	0.9200	0.9500	0.9000	0.9100	-14.953%	25	986	+185.714%
2026-04-06	1.0500	1.1200	1.0500	1.0700	-6.957%	68	985	+142.991%
2026-04-01	1.1500	1.1500	1.1400	1.1500	-10.156%	14	1,013	+126.087%
2026-03-31	1.2200	1.2800	1.1700	1.2800	-7.914%	34	1,012	+103.125%
2026-03-30	1.3500	1.3900	1.2600	1.3900	+15.833%	48	1,012	+87.050%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-17.241%	19	1,060	+116.667%
2026-03-17	1.4500	1.4500	1.4500	1.4500	-15.698%	1	1,058	+79.310%
2026-03-16	1.7300	1.7900	1.5500	1.7200	-28.333%	71	1,072	+51.163%
2026-03-10	2.6600	2.6600	2.4000	2.4000	-19.463%	10	1,096	+8.333%
2026-03-06	2.9300	2.9800	2.9300	2.9800	+6.429%	24	1,098	-12.752%
2026-03-04	3.2000	3.2000	2.8000	2.8000	-20.000%	5	1,074	-7.143%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+16.279%	1	1,077	-25.714%
2026-02-25	3.2500	3.2500	2.9900	3.0100	-1.311%	34	1,049	-13.621%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+15.970%	7	1,049	-14.754%
2026-02-23	2.6200	2.6300	2.3200	2.6300	-20.303%	73	1,049	-1.141%
2026-02-20	3.2500	3.3000	3.2500	3.3000	+10.000%	9	1,023	-21.212%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+12.360%	1	1,023	-13.333%
2026-02-17	2.6700	2.6700	2.6700	2.6700	-13.871%	7	1,023	-2.622%
2026-02-09	3.0000	3.2700	3.0000	3.1000	+5.442%	64	1,016	-16.129%
2026-02-06	2.8700	2.9400	2.7900	2.9400	-9.538%	26	1,008	-11.565%
2026-02-05	3.2500	3.2500	3.2500	3.2500	-13.333%	7	986	-20.000%
2026-02-04	3.7500	3.7500	3.7500	3.7500	+2.740%	7	986	-30.667%
2026-02-03	3.6700	3.6700	3.4500	3.6500	-10.976%	57	986	-28.767%
2026-02-02	4.1000	4.1000	4.1000	4.1000	-5.963%	1	938	-36.585%
2026-01-30	4.2700	4.4200	4.2200	4.3600	+9.000%	30	938	-40.367%
2026-01-29	4.5100	4.5100	4.0000	4.0000	-32.203%	44	910	-35.000%
2026-01-28	6.1200	6.1200	5.9000	5.9000	+0.855%	28	922	-55.932%
2026-01-27	6.1700	6.1700	5.7600	5.8500	+8.333%	58	899	-55.556%
2026-01-23	5.7000	5.7000	5.3800	5.4000	+8.000%	123	843	-51.852%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+3.093%	2	818	-48.000%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-11.172%	2	818	-46.392%
2026-01-16	5.8100	5.8100	5.4600	5.4600	-21.777%	62	760	-52.381%
2026-01-13	6.9800	6.9800	6.9800	6.9800	-27.292%	1	760	-62.751%
2026-01-07	9.6000	9.6000	9.6000	9.6000	+3.226%	1	760	-72.917%
2026-01-06	8.4500	9.3000	8.4500	9.3000	+13.415%	4	759	-72.043%
2026-01-05	8.2000	8.2000	8.2000	8.2000	-7.345%	10	758	-68.293%
2026-01-02	8.9500	8.9500	8.2500	8.8500	-12.376%	17	758	-70.621%
2025-12-31	9.9500	10.1000	9.9500	10.1000	+2.020%	26	751	-74.257%
2025-12-29	9.7900	9.9000	9.7900	9.9000	+1.020%	2	751	-73.737%
2025-12-23	9.3000	9.8000	9.3000	9.8000	-1.010%	2	750	-73.469%
2025-12-22	9.8300	9.9500	9.7000	9.9000	+7.027%	7	749	-73.737%
2025-12-19	9.0900	9.2500	9.0900	9.2500	-3.141%	2	747	-71.892%
2025-12-18	9.9000	10.9500	9.5500	9.5500	-9.048%	19	746	-72.775%
2025-12-17	10.7500	10.8000	10.3000	10.5000	+10.526%	13	738	-75.238%
2025-12-15	10.4400	10.4700	9.1000	9.5000	-11.628%	35	731	-72.632%
2025-12-12	11.1000	11.2500	10.6000	10.7500	-3.587%	18	701	-75.814%
2025-12-11	11.2000	11.4000	10.8000	11.1500	-7.851%	26	693	-76.682%
2025-12-10	11.1000	12.1000	11.1000	12.1000	+9.009%	6	675	-78.512%
2025-12-09	11.5000	11.5000	10.9000	11.1000	+3.256%	19	675	-76.577%
2025-12-08	11.9000	11.9000	10.6000	10.7500	-7.725%	23	668	-75.814%
2025-12-05	11.2000	11.7500	11.1000	11.6500	+18.274%	105	657	-77.682%
2025-12-04	9.4000	9.8500	9.4000	9.8500	+10.674%	2	646	-73.604%
2025-12-03	8.5000	8.9000	8.4000	8.9000	+5.325%	35	652	-70.787%
2025-12-02	8.4500	8.4500	8.4500	8.4500	+3.681%	1	647	-69.231%
2025-12-01	8.0000	8.1500	8.0000	8.1500	+1.242%	86	646	-68.098%
2025-11-28	8.1900	8.2500	8.0200	8.0500	-8.523%	22	603	-67.702%
2025-11-25	7.9900	8.9400	7.9900	8.8000	+9.589%	40	594	-70.455%
2025-11-24	8.2800	8.7000	8.0300	8.0300	-4.405%	12	593	-67.621%
2025-11-19	8.7800	8.7800	7.9000	8.4000	-4.000%	12	594	-69.048%
2025-11-18	8.6000	8.9000	8.5000	8.7500	-4.372%	16	584	-70.286%
2025-11-17	9.2000	9.5000	9.1000	9.1500	-2.660%	10	584	-71.585%
2025-11-14	9.2000	9.4000	9.2000	9.4000	-0.529%	2	582	-72.340%
2025-11-13	9.6800	9.9500	9.2000	9.4500	-3.571%	96	582	-72.487%
2025-11-12	9.8000	9.8000	9.8000	9.8000	+2.618%	3	552	-73.469%
2025-11-11	10.1900	10.1900	9.5000	9.5500	+7.303%	9	552	-72.775%
2025-11-10	8.7500	8.9000	8.5800	8.9000	-0.559%	4	551	-70.787%
2025-11-07	8.7000	9.1300	8.4000	8.9500	-3.763%	371	550	-70.950%
2025-11-06	9.4000	9.4500	8.7000	9.3000	-16.141%	72	434	-72.043%
2025-11-05	11.7000	11.7000	11.0000	11.0900	-3.144%	183	429	-76.555%
2025-11-04	11.0000	11.7500	11.0000	11.4500	-4.424%	294	364	-77.293%
2025-10-31	11.6000	12.0000	11.6000	11.9800	+4.174%	6	227	-78.297%
2025-10-30	11.0000	11.5000	10.9000	11.5000	+7.981%	4	227	-77.391%
2025-10-29	10.6000	10.6500	10.3000	10.6500	-15.610%	8	227	-75.587%
2025-10-21	12.4500	12.6200	12.4500	12.6200	+16.852%	2	225	-79.398%
2025-10-20	10.2100	10.8000	10.2100	10.8000	+12.500%	3	226	-75.926%
2025-10-17	9.6000	9.6000	9.6000	9.6000	-10.698%	1	227	-72.917%
2025-10-16	12.0700	13.0000	10.2000	10.7500	+11.746%	21	227	-75.814%
2025-10-14	9.6200	9.6200	9.6200	9.6200	+4.907%	1	214	-72.973%
2025-10-13	8.9500	9.1700	8.9500	9.1700	+5.402%	3	213	-71.647%
2025-10-10	9.6000	9.6000	8.0000	8.7000	-3.226%	10	214	-70.115%
2025-10-09	8.9900	8.9900	8.9900	8.9900	+10.988%	1	215	-71.079%
2025-10-08	8.3000	8.3000	8.1000	8.1000	+3.185%	103	215	-67.901%
2025-10-07	7.8500	7.8500	7.8500	7.8500	-14.208%	2	210	-66.879%
2025-10-06	9.0000	9.3500	9.0000	9.1500	+19.141%	7	210	-71.585%
2025-10-03	7.6800	7.6800	7.6800	7.6800	+10.029%	1	208	-66.146%
2025-10-02	6.9400	6.9800	6.9400	6.9800	+1.601%	2	208	-62.751%
2025-09-30	7.0000	7.0000	6.7500	6.8700	-5.890%	4	208	-62.154%
2025-09-29	7.1000	7.3000	7.1000	7.3000	+7.353%	8	208	-64.384%
2025-09-25	6.9200	7.1000	6.7800	6.8000	-2.857%	103	209	-61.765%
2025-09-24	7.2500	7.2500	7.0000	7.0000	-5.787%	7	109	-62.857%
2025-09-22	7.4300	7.4300	7.4300	7.4300	+12.576%	1	104	-65.007%
2025-09-19	6.6000	6.6000	6.6000	6.6000	-4.762%	1	103	-60.606%
2025-09-18	6.8700	6.9300	6.8700	6.9300	+25.316%	2	103	-62.482%
2025-09-16	5.5300	5.5300	5.5300	5.5300	-6.271%	5	103	-52.984%
2025-09-12	5.9000	5.9000	5.9000	5.9000	-3.595%	2	108	-55.932%
2025-09-11	6.3500	6.3500	6.1200	6.1200	-5.991%	2	108	-57.516%
2025-09-10	7.0000	7.0000	6.5100	6.5100	-10.700%	3	106	-60.061%
2025-09-09	7.2200	7.2900	7.2200	7.2900	+3.112%	2	105	-64.335%
2025-09-08	7.0300	7.0700	7.0300	7.0700	-1.806%	2	106	-63.225%
2025-09-05	6.7500	7.2000	6.7500	7.2000	+18.033%	2	106	-63.889%
2025-09-04	5.8300	6.5500	5.8300	6.1000	-30.206%	8	107	-57.377%
2025-09-03	8.3000	8.7400	8.3000	8.7400	+9.799%	3	106	-70.252%
2025-08-28	7.8000	7.9600	7.8000	7.9600	+5.430%	6	107	-67.337%
2025-08-27	7.5500	7.5500	7.5500	7.5500	+6.338%	1	102	-65.563%
2025-08-26	7.6500	7.6500	7.1000	7.1000	-7.912%	2	105	-63.380%
2025-08-25	7.6500	7.7100	7.6500	7.7100	+4.189%	2	105	-66.278%
2025-08-22	7.4900	7.4900	7.4000	7.4000	+2.069%	34	124	-64.865%
2025-08-18	7.2500	7.2500	7.2500	7.2500	-2.685%	1	91	-64.138%
2025-08-15	6.6700	7.5500	6.6700	7.4500	+12.879%	99	91	-65.101%
2025-08-13	5.8000	6.6000	5.8000	6.6000	+12.245%	4	71	-60.606%
2025-08-12	5.0000	5.9000	5.0000	5.8800	-2.000%	5	71	-55.782%
2025-08-11	6.6900	6.6900	6.0000	6.0000	-6.977%	7	71	-56.667%
2025-08-08	6.4500	6.4500	6.4500	6.4500	-0.769%	1	67	-59.690%
2025-08-07	7.0500	7.0500	6.5000	6.5000	-16.129%	7	66	-60.000%
2025-08-05	7.7000	7.7500	7.7000	7.7500	-24.611%	50	69	-66.452%
2025-07-30	10.2800	10.2800	10.2800	10.2800	-15.738%	1	27	-74.708%
2025-07-29	12.2000	12.2000	12.2000	12.2000	+20.197%	1	28	-78.689%
2025-07-18	10.2900	10.2900	10.1500	10.1500	-0.490%	2	28	-74.384%
2025-07-17	10.2000	10.2000	10.2000	10.2000	-2.857%	1	27	-74.510%
2025-07-14	10.5000	10.5000	10.5000	10.5000	+5.528%	2	26	-75.238%
2025-07-11	10.4500	10.4500	9.9500	9.9500	-25.912%	4	26	-73.869%
2025-07-08	13.4300	13.4300	13.4300	13.4300	+7.440%	4	25	-80.640%
2025-07-02	12.5000	12.5000	12.5000	12.5000	+5.932%	1	25	-79.200%
2025-06-20	11.8000	11.8000	11.8000	11.8000	-11.345%	2	24	-77.966%
2025-06-11	13.3100	13.3100	13.3100	13.3100	+5.217%	1	24	-80.466%
2025-06-04	12.5500	12.6500	12.5500	12.6500	+2.264%	6	22	-79.447%
2025-06-03	12.4000	12.4600	12.2000	12.3700	-7.410%	30	22	-78.981%
2025-05-30	13.5000	13.5000	13.3600	13.3600	-20.523%	4	7	-80.539%
2025-05-27	16.8100	16.8100	16.8100	16.8100	-13.351%	1	5	-84.533%
2025-05-22	19.3400	19.4500	19.2800	19.4000	0.000%	8	4	-86.598%