Dark

CRM20271217C150
CRM Dec 17 2027 150.00 Call (CRM271217C00150000)
option OPRA

EOD

Aug 13, 2026

65.74-0.994%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	65.7400	65.7400	65.7400	65.7400	-0.994%	1	280	0.000%
2026-08-12	66.4000	66.4000	66.4000	66.4000	-4.762%	2	280	-0.994%
2026-08-11	70.7500	70.7500	69.7200	69.7200	+12.816%	3	278	-5.709%
2026-08-06	59.0000	61.8000	59.0000	61.8000	-6.914%	5	278	+6.375%
2026-08-04	64.5000	66.3900	64.5000	66.3900	-1.790%	2	279	-0.979%
2026-08-03	67.6000	67.6000	67.6000	67.6000	+12.367%	1	281	-2.751%
2026-07-31	60.0600	60.1600	60.0600	60.1600	-7.017%	2	281	+9.275%
2026-07-29	61.1300	64.9900	61.1300	64.7000	+13.509%	11	281	+1.607%
2026-07-28	57.0000	57.0000	57.0000	57.0000	+4.205%	2	284	+15.333%
2026-07-27	50.8500	54.7000	50.8500	54.7000	+18.604%	64	286	+20.183%
2026-07-24	46.1200	46.1200	46.1200	46.1200	-1.872%	10	347	+42.541%
2026-07-22	47.0000	47.0000	47.0000	47.0000	-4.820%	1	337	+39.872%
2026-07-14	44.7000	49.3800	44.7000	49.3800	-2.700%	7	336	+33.131%
2026-07-13	49.1200	50.7500	49.1200	50.7500	+11.932%	2	337	+29.537%
2026-07-10	47.3000	47.3000	45.3400	45.3400	+0.756%	5	339	+44.993%
2026-07-09	45.0000	45.0000	45.0000	45.0000	-5.203%	1	338	+46.089%
2026-07-08	47.9000	47.9000	47.4700	47.4700	-9.753%	12	337	+38.487%
2026-07-07	51.0000	52.6000	51.0000	52.6000	+9.583%	5	326	+24.981%
2026-07-02	48.0000	48.0000	48.0000	48.0000	-0.415%	4	319	+36.958%
2026-07-01	47.3000	48.2000	47.3000	48.2000	+12.907%	3	319	+36.390%
2026-06-30	42.0000	42.6900	42.0000	42.6900	-1.975%	23	321	+53.994%
2026-06-29	43.7500	43.7500	43.5000	43.5500	+13.117%	24	311	+50.953%
2026-06-25	39.4000	40.2500	38.5000	38.5000	-3.750%	4	315	+70.753%
2026-06-24	40.5000	43.3500	40.0000	40.0000	+1.266%	5	313	+64.350%
2026-06-23	39.9200	39.9200	39.5000	39.5000	+1.282%	51	311	+66.430%
2026-06-22	38.9000	39.5700	37.4000	39.0000	-1.985%	65	260	+68.564%
2026-06-18	40.3600	40.3600	39.7900	39.7900	-6.376%	6	187	+65.217%
2026-06-17	42.5000	42.5000	42.5000	42.5000	-8.700%	2	187	+54.682%
2026-06-16	49.5000	49.5000	46.5000	46.5500	-3.021%	9	187	+41.224%
2026-06-12	48.0000	48.0000	48.0000	48.0000	-3.479%	1	185	+36.958%
2026-06-11	50.0000	51.5000	49.7300	49.7300	-7.255%	16	184	+32.194%
2026-06-10	54.5000	54.5000	53.6200	53.6200	-14.263%	3	169	+22.604%
2026-06-08	62.5400	62.5400	62.5400	62.5400	-2.021%	1	170	+5.117%
2026-06-05	63.8300	63.8300	63.8300	63.8300	-4.731%	1	169	+2.992%
2026-06-04	67.0000	67.0000	67.0000	67.0000	-4.558%	1	170	-1.881%
2026-06-03	70.2000	70.2000	70.2000	70.2000	-7.266%	1	170	-6.353%
2026-06-02	75.7000	75.7000	75.7000	75.7000	-10.414%	1	171	-13.157%
2026-06-01	85.0000	85.4700	84.5000	84.5000	+20.285%	9	172	-22.201%
2026-05-29	65.0000	70.2500	65.0000	70.2500	+23.246%	23	181	-6.420%
2026-05-28	57.0000	57.0000	57.0000	57.0000	-1.724%	1	202	+15.333%
2026-05-27	58.0000	58.0000	58.0000	58.0000	-3.734%	5	203	+13.345%
2026-05-26	60.2500	60.2500	60.2500	60.2500	-1.633%	20	208	+9.112%
2026-05-22	61.2500	61.2500	61.2500	61.2500	-5.769%	21	167	+7.331%
2026-05-19	64.8000	65.0000	64.8000	65.0000	+19.794%	2	167	+1.138%
2026-05-18	54.2600	54.2600	54.2600	54.2600	+10.352%	1	166	+21.157%
2026-05-13	50.1500	50.1500	48.4000	49.1700	-16.661%	15	166	+33.699%
2026-05-06	63.0000	63.0000	59.0000	59.0000	-12.593%	2	155	+11.424%
2026-05-04	67.5000	67.5000	67.5000	67.5000	+11.570%	5	153	-2.607%
2026-04-28	60.5000	60.5000	60.5000	60.5000	+10.241%	1	153	+8.661%
2026-04-23	54.8800	54.8800	54.8800	54.8800	-12.861%	5	152	+19.789%
2026-04-17	63.5500	63.5500	62.9800	62.9800	+19.393%	2	147	+4.382%
2026-04-14	52.7500	52.7500	52.7500	52.7500	+1.442%	1	147	+24.626%
2026-04-13	52.0000	52.0000	52.0000	52.0000	+8.333%	1	146	+26.423%
2026-04-10	47.3200	48.0000	47.3200	48.0000	-3.904%	2	147	+36.958%
2026-04-09	49.9500	49.9500	49.9500	49.9500	-14.863%	1	145	+31.612%
2026-04-08	58.6700	58.6700	58.6700	58.6700	-4.228%	1	145	+12.050%
2026-04-07	61.2600	61.2600	61.2600	61.2600	+1.676%	4	145	+7.313%
2026-03-25	60.2500	60.2500	60.2500	60.2500	-3.984%	2	141	+9.112%
2026-03-24	62.7500	62.7500	62.7500	62.7500	-11.119%	1	139	+4.765%
2026-03-18	70.6000	70.6000	70.6000	70.6000	-9.615%	4	140	-6.884%
2026-03-12	78.1200	78.1200	78.1100	78.1100	+4.147%	3	136	-15.837%
2026-02-26	73.6000	75.0000	73.6000	75.0000	+12.782%	2	134	-12.347%
2026-02-18	66.3000	66.5000	66.3000	66.5000	+3.890%	2	134	-1.143%
2026-02-11	64.0100	64.0100	64.0100	64.0100	-12.733%	1	134	+2.703%
2026-02-10	73.3500	73.3500	73.3500	73.3500	+5.161%	1	133	-10.375%
2026-02-09	69.7500	69.7500	69.7500	69.7500	-0.994%	1	133	-5.749%
2026-02-05	70.4500	70.4500	70.4500	70.4500	-6.067%	1	132	-6.686%
2026-02-04	75.0000	75.0000	75.0000	75.0000	+8.116%	2	131	-12.347%
2026-02-03	75.8500	75.8500	69.3700	69.3700	-17.220%	5	133	-5.233%
2026-01-30	85.7500	85.7500	82.9000	83.8000	-1.585%	18	130	-21.551%
2026-01-29	84.8000	85.1500	83.0000	85.1500	-35.247%	7	143	-22.795%
2025-12-30	131.5000	131.5000	131.5000	131.5000	+1.427%	1	145	-50.008%
2025-12-23	129.9500	130.1000	129.6000	129.6500	-0.499%	6	146	-49.294%
2025-12-10	130.3000	130.3000	130.3000	130.3000	+1.876%	1	145	-49.547%
2025-12-05	129.0000	129.0000	127.4600	127.9000	+18.767%	27	146	-48.600%
2025-12-03	107.6900	107.6900	107.6900	107.6900	+7.906%	1	141	-38.954%
2025-11-26	99.6800	99.8000	99.6800	99.8000	+0.201%	26	149	-34.128%
2025-11-24	100.0000	100.0000	99.6000	99.6000	-2.257%	2	149	-33.996%
2025-11-19	101.9000	101.9000	101.9000	101.9000	-9.823%	1	148	-35.486%
2025-11-11	112.3300	113.0000	112.3300	113.0000	-10.848%	3	150	-41.823%
2025-10-28	126.7500	127.0900	126.7000	126.7500	+6.557%	34	150	-48.134%
2025-10-20	118.9500	118.9500	118.9500	118.9500	+3.210%	8	165	-44.733%
2025-10-09	115.2500	115.2500	115.2500	115.2500	+4.916%	1	173	-42.959%
2025-10-07	109.8500	109.8500	109.8500	109.8500	-6.319%	1	173	-40.155%
2025-10-06	117.1900	117.2600	117.1900	117.2600	+11.676%	2	173	-43.937%
2025-10-01	105.0000	105.0000	105.0000	105.0000	-3.466%	1	172	-37.390%
2025-09-30	108.7700	108.7700	108.7700	108.7700	-1.788%	3	172	-39.561%
2025-09-25	110.7500	110.7500	110.7500	110.7500	-0.225%	1	171	-40.641%
2025-09-17	109.0600	111.0000	109.0600	111.0000	+0.909%	2	172	-40.775%
2025-09-15	110.0000	110.0000	110.0000	110.0000	-2.913%	1	171	-40.236%
2025-09-12	113.3000	113.3000	113.3000	113.3000	-1.005%	1	170	-41.977%
2025-09-11	114.5300	114.5300	114.4500	114.4500	+3.108%	2	171	-42.560%
2025-09-10	113.5300	113.5300	111.0000	111.0000	-7.121%	3	170	-40.775%
2025-09-09	119.3700	119.8600	119.3000	119.5100	+0.429%	76	170	-44.992%
2025-09-08	118.5000	119.0000	118.5000	119.0000	+5.778%	2	177	-44.756%
2025-09-04	105.0000	112.5000	104.5000	112.5000	-10.359%	37	179	-41.564%
2025-09-03	125.5000	125.5000	125.5000	125.5000	+8.611%	2	174	-47.618%
2025-08-25	115.4600	115.5500	115.4600	115.5500	-0.679%	2	172	-43.107%
2025-08-22	116.3400	116.3400	116.3400	116.3400	+3.166%	2	172	-43.493%
2025-08-21	112.7700	112.7700	112.7700	112.7700	-1.939%	1	172	-41.704%
2025-08-20	114.9500	115.0000	114.9500	115.0000	-0.433%	3	171	-42.835%
2025-08-19	115.8500	115.8500	115.5000	115.5000	+2.804%	11	168	-43.082%
2025-08-15	112.4400	112.7500	112.3100	112.3500	+7.450%	98	179	-41.486%
2025-08-14	105.0000	105.0000	104.5600	104.5600	-2.463%	26	226	-37.127%
2025-08-13	103.0000	107.2000	103.0000	107.2000	+5.668%	5	202	-38.675%
2025-08-12	100.0000	101.4500	98.5000	101.4500	-8.562%	4	203	-35.200%
2025-08-11	110.9500	110.9500	110.9500	110.9500	+0.864%	2	202	-40.748%
2025-08-08	110.0000	110.0000	110.0000	110.0000	+2.136%	4	200	-40.236%
2025-08-07	112.0000	112.0000	107.7000	107.7000	-9.129%	15	196	-38.960%
2025-08-06	118.5200	118.5200	118.5200	118.5200	+1.299%	1	182	-44.533%
2025-08-05	117.0000	117.0000	117.0000	117.0000	-3.624%	1	181	-43.812%
2025-08-04	121.9500	121.9500	120.2500	121.4000	+1.167%	4	180	-45.848%
2025-08-01	120.0000	120.0000	120.0000	120.0000	-6.250%	2	180	-45.217%
2025-07-31	128.6200	128.8000	128.0000	128.0000	-5.605%	5	178	-48.641%
2025-07-30	135.9500	135.9500	135.6000	135.6000	-1.632%	2	177	-51.519%
2025-07-28	138.2200	138.2200	137.8500	137.8500	+1.211%	2	177	-52.310%
2025-07-25	136.2000	136.2000	136.2000	136.2000	+1.332%	1	176	-51.733%
2025-07-24	134.3600	134.6000	134.3600	134.4100	-1.495%	4	175	-51.090%
2025-07-23	135.4500	136.4500	135.3500	136.4500	+3.371%	5	174	-51.821%
2025-07-22	132.0300	132.3000	132.0000	132.0000	+1.891%	16	173	-50.197%
2025-07-18	128.8800	129.5500	128.8800	129.5500	+0.465%	11	174	-49.255%
2025-07-17	129.1500	129.1500	128.9500	128.9500	+0.734%	2	176	-49.019%
2025-07-15	128.7500	128.7500	127.6500	128.0100	-1.682%	10	174	-48.645%
2025-07-14	130.3000	130.3000	130.2000	130.2000	+0.875%	2	167	-49.508%
2025-07-11	129.0700	129.0700	129.0700	129.0700	-7.010%	3	166	-49.066%
2025-07-09	138.8000	139.0800	138.8000	138.8000	-2.322%	24	166	-52.637%
2025-07-07	141.8600	142.4600	141.8600	142.1000	-0.330%	4	157	-53.737%
2025-07-03	142.2000	142.6000	142.1000	142.5700	+3.589%	66	126	-53.889%
2025-07-02	138.0000	138.2200	137.5500	137.6300	-3.214%	32	126	-52.234%
2025-07-01	142.3000	142.3000	142.2000	142.2000	+0.282%	2	118	-53.769%
2025-06-30	142.0000	142.1300	141.7600	141.8000	+2.383%	104	118	-53.639%
2025-06-25	138.1500	138.5000	138.1000	138.5000	-3.659%	24	74	-52.534%
2025-06-24	143.4400	143.7600	143.4400	143.7600	+7.324%	2	76	-54.271%
2025-06-20	133.9500	133.9500	133.9500	133.9500	-0.186%	2	76	-50.922%
2025-06-16	134.3400	134.3400	134.2000	134.2000	-4.498%	2	75	-51.013%
2025-06-10	140.6000	140.7000	140.4500	140.5200	-1.947%	8	74	-53.217%
2025-06-06	143.1800	143.3100	143.1800	143.3100	+3.473%	6	71	-54.127%
2025-06-05	139.1000	139.8200	138.5000	138.5000	+2.365%	39	68	-52.534%
2025-06-04	135.8000	136.0000	135.3000	135.3000	-0.236%	58	21	-51.412%
2025-06-03	135.6000	135.8300	135.5000	135.6200	+1.565%	22	21	-51.526%
2025-05-29	132.2500	134.3000	131.5000	133.5300	-8.075%	13	16	-50.768%
2025-05-27	143.7500	145.2600	143.3100	145.2600	0.000%	3	3	-54.743%