Dark

CRM20270917C180
CRM Sep 17 2027 180.00 Call (CRM270917C00180000)
option OPRA

EOD

Aug 12, 2026

46.40-7.200%(-3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	46.4000	46.4000	46.4000	46.4000	-7.200%	1	588	0.000%
2026-08-10	47.8000	50.0000	47.8000	50.0000	+7.135%	2	587	-7.200%
2026-08-07	46.4500	46.6700	46.4500	46.6700	+9.297%	2	587	-0.579%
2026-08-06	42.3000	42.7000	41.2800	42.7000	-10.893%	4	587	+8.665%
2026-08-05	47.9200	47.9200	47.9200	47.9200	+4.174%	1	587	-3.172%
2026-08-04	46.0000	46.0000	46.0000	46.0000	+5.674%	1	587	+0.870%
2026-08-03	44.8000	44.8000	43.5300	43.5300	+11.330%	5	587	+6.593%
2026-07-28	37.5000	39.1000	37.5000	39.1000	+9.371%	3	592	+18.670%
2026-07-27	36.2500	37.3500	35.7500	35.7500	+37.606%	5	594	+29.790%
2026-07-23	27.9900	27.9900	25.9700	25.9800	-15.922%	5	597	+78.599%
2026-07-22	30.9000	30.9000	30.9000	30.9000	-6.872%	1	597	+50.162%
2026-07-21	33.1800	33.1800	33.1800	33.1800	+5.333%	10	597	+39.843%
2026-07-20	31.5000	31.5000	31.5000	31.5000	-4.977%	1	601	+47.302%
2026-07-17	33.1500	33.1500	33.1500	33.1500	+2.315%	1	602	+39.970%
2026-07-13	32.1500	32.4000	32.1500	32.4000	+11.724%	2	603	+43.210%
2026-07-09	29.0000	29.0000	28.7000	29.0000	-15.991%	5	603	+60.000%
2026-07-07	34.3000	34.5200	34.2500	34.5200	+9.587%	6	604	+34.415%
2026-07-06	30.7800	32.4500	30.7800	31.5000	-4.545%	7	600	+47.302%
2026-07-02	33.0000	33.0000	33.0000	33.0000	+4.762%	2	597	+40.606%
2026-07-01	32.0000	32.0000	31.5000	31.5000	+16.451%	8	597	+47.302%
2026-06-30	27.0500	27.0500	27.0500	27.0500	-6.076%	4	589	+71.534%
2026-06-29	28.8000	28.8000	28.8000	28.8000	+4.537%	4	591	+61.111%
2026-06-26	27.6500	27.6800	27.5500	27.5500	+8.039%	15	587	+68.421%
2026-06-23	25.5000	25.5000	25.5000	25.5000	+5.155%	2	582	+81.961%
2026-06-22	25.3800	25.3800	24.2500	24.2500	-9.851%	21	580	+91.340%
2026-06-18	25.0000	26.9000	25.0000	26.9000	-11.192%	17	553	+72.491%
2026-06-17	30.2900	30.2900	30.2900	30.2900	-2.479%	10	553	+53.186%
2026-06-16	31.0600	31.0600	31.0600	31.0600	-5.015%	1	553	+49.388%
2026-06-15	33.1400	33.1400	32.7000	32.7000	+1.395%	3	552	+41.896%
2026-06-12	30.0500	32.2500	30.0500	32.2500	-3.587%	7	551	+43.876%
2026-06-11	32.4900	33.4500	32.4900	33.4500	-11.974%	5	545	+38.714%
2026-06-09	37.5000	38.0000	37.5000	38.0000	-13.832%	3	545	+22.105%
2026-06-08	43.5000	44.1000	43.5000	44.1000	-2.863%	500	544	+5.215%
2026-06-05	48.5000	48.5000	45.0000	45.4000	-9.200%	4	51	+2.203%
2026-06-04	50.0000	50.0000	50.0000	50.0000	+0.321%	1	50	-7.200%
2026-06-03	49.7400	49.8400	49.7400	49.8400	-5.247%	2	49	-6.902%
2026-06-02	52.6000	52.6000	52.6000	52.6000	-16.812%	1	48	-11.787%
2026-06-01	64.0800	64.0800	63.2300	63.2300	+26.587%	2	49	-26.617%
2026-05-29	49.9500	49.9500	49.9500	49.9500	+21.918%	2	48	-7.107%
2026-05-28	42.3100	42.3100	40.9700	40.9700	-8.956%	11	48	+13.254%
2026-05-27	45.0000	45.0000	45.0000	45.0000	+5.263%	2	58	+3.111%
2026-05-26	41.5000	42.7500	41.5000	42.7500	+0.470%	3	56	+8.538%
2026-05-22	42.5500	42.5500	42.5500	42.5500	+7.449%	4	58	+9.048%
2026-05-21	39.6000	39.6000	39.6000	39.6000	+0.686%	3	58	+17.172%
2026-05-20	39.3300	39.3300	39.3300	39.3300	-14.014%	1	58	+17.976%
2026-05-19	45.7400	45.7400	45.7400	45.7400	+7.396%	1	57	+1.443%
2026-05-18	42.5900	42.5900	42.5900	42.5900	+13.061%	2	57	+8.946%
2026-05-15	35.7500	37.6700	35.7500	37.6700	+11.285%	11	57	+23.175%
2026-05-14	33.9000	33.9000	33.8500	33.8500	-4.916%	3	51	+37.075%
2026-05-13	33.1000	35.6000	33.1000	35.6000	-2.865%	9	47	+30.337%
2026-05-12	36.6500	36.6500	36.6500	36.6500	-6.980%	1	47	+26.603%
2026-05-11	39.4000	39.4000	39.4000	39.4000	-5.060%	1	47	+17.766%
2026-05-08	40.3200	41.6900	40.3200	41.5000	-8.490%	7	47	+11.807%
2026-05-07	46.0500	46.0500	45.3500	45.3500	+10.073%	2	40	+2.315%
2026-05-06	43.0000	43.0000	41.2000	41.2000	-6.893%	3	40	+12.621%
2026-05-05	44.6000	44.6000	44.2500	44.2500	-3.700%	5	39	+4.859%
2026-05-04	45.9500	45.9500	45.9500	45.9500	+6.243%	1	38	+0.979%
2026-04-27	41.6500	43.2500	41.6500	43.2500	+9.632%	2	38	+7.283%
2026-04-24	39.4500	39.4500	39.4500	39.4500	+1.938%	4	38	+17.617%
2026-04-23	38.7000	38.7000	38.7000	38.7000	-21.181%	7	34	+19.897%
2026-04-21	49.0000	49.1000	49.0000	49.1000	+7.912%	5	29	-5.499%
2026-04-20	45.5000	45.5000	45.5000	45.5000	+10.976%	4	29	+1.978%
2026-04-17	44.5000	44.5000	41.0000	41.0000	+13.889%	2	29	+13.171%
2026-04-13	36.0000	36.0000	36.0000	36.0000	+13.565%	1	28	+28.889%
2026-04-10	31.8500	31.8500	31.7000	31.7000	-14.324%	11	29	+46.372%
2026-04-08	37.0000	37.0000	37.0000	37.0000	-15.909%	1	19	+25.405%
2026-04-07	44.0000	44.0000	44.0000	44.0000	+0.228%	1	18	+5.455%
2026-04-02	42.0000	43.9000	42.0000	43.9000	-1.015%	3	14	+5.695%
2026-04-01	44.3500	44.3500	44.3500	44.3500	+1.604%	1	14	+4.622%
2026-03-24	43.5500	43.6500	43.5500	43.6500	-16.363%	4	14	+6.300%
2026-03-10	52.1900	52.1900	52.1900	52.1900	-8.870%	3	10	-11.094%
2026-03-05	57.2700	57.2700	57.2700	57.2700	+3.525%	3	10	-18.980%
2026-02-26	55.3200	55.3200	55.3200	55.3200	+34.861%	1	7	-16.124%
2026-02-23	41.5500	41.5500	41.0200	41.0200	-12.106%	3	8	+13.116%
2026-02-20	48.4400	49.2700	46.6700	46.6700	+1.127%	7	9	-0.579%
2026-02-17	48.0000	48.0000	46.1500	46.1500	+2.215%	3	4	+0.542%
2026-02-11	45.1500	45.1500	45.1500	45.1500	0.000%	1	1	+2.769%