Dark

CRM20271217C170
CRM Dec 17 2027 170.00 Call (CRM271217C00170000)
option OPRA

EOD

Sep 22, 2026

84.45-14.611%(-14.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	84.4500	84.4500	84.4500	84.4500	-14.611%	1	116	0.000%
2026-09-09	98.9000	98.9000	98.9000	98.9000	-10.091%	1	116	-14.611%
2026-08-31	110.0000	110.0000	110.0000	110.0000	+8.535%	4	116	-23.227%
2026-08-28	101.3500	101.3500	101.3500	101.3500	-1.025%	1	116	-16.675%
2026-08-27	88.0000	102.7000	88.0000	102.4000	+46.286%	7	116	-17.529%
2026-08-24	70.0000	70.0000	70.0000	70.0000	+30.841%	1	116	+20.643%
2026-08-17	53.3000	53.5000	53.3000	53.5000	-10.280%	22	116	+57.850%
2026-08-10	60.0500	60.0500	59.6000	59.6300	+18.079%	23	116	+41.623%
2026-08-06	50.8500	50.8500	50.5000	50.5000	-9.417%	5	115	+67.228%
2026-08-03	55.7500	55.7500	55.7500	55.7500	+8.147%	3	113	+51.480%
2026-07-29	51.5500	51.5500	51.5500	51.5500	+1.978%	2	113	+63.822%
2026-07-28	46.2600	50.6500	46.2600	50.5500	+13.087%	3	113	+67.062%
2026-07-27	44.9000	44.9000	44.7000	44.7000	+35.784%	3	113	+88.926%
2026-07-23	32.9000	32.9200	32.9000	32.9200	-24.165%	2	112	+156.531%
2026-07-20	41.2500	43.4100	41.2500	43.4100	+11.881%	2	112	+94.540%
2026-07-14	38.1300	38.8000	38.1300	38.8000	-9.767%	2	111	+117.655%
2026-07-13	40.7000	43.0000	40.7000	43.0000	+17.808%	3	110	+96.395%
2026-07-10	38.1000	38.1000	36.5000	36.5000	-15.411%	2	110	+131.370%
2026-07-07	41.5000	43.1500	41.5000	43.1500	+11.068%	5	109	+95.713%
2026-07-06	38.8500	38.8500	38.8500	38.8500	-2.141%	1	111	+117.375%
2026-07-02	39.7000	39.7000	39.7000	39.7000	+6.663%	1	112	+112.720%
2026-07-01	37.2200	37.2200	37.2200	37.2200	+7.947%	1	112	+126.894%
2026-06-30	34.4800	34.4800	34.4800	34.4800	-2.351%	1	112	+144.925%
2026-06-29	35.3500	35.3500	35.3100	35.3100	+13.537%	2	111	+139.167%
2026-06-22	31.1000	31.1000	31.1000	31.1000	-12.885%	1	111	+171.543%
2026-06-17	35.7000	35.7000	35.7000	35.7000	-7.273%	3	108	+136.555%
2026-06-16	39.5500	39.5500	38.0000	38.5000	-5.405%	4	108	+119.351%
2026-06-15	40.9700	42.2600	40.7000	40.7000	+1.750%	7	107	+107.494%
2026-06-12	40.0000	40.0000	40.0000	40.0000	-3.030%	1	102	+111.125%
2026-06-11	40.0000	41.2500	40.0000	41.2500	-21.173%	4	101	+104.727%
2026-06-08	52.3300	52.3300	52.3300	52.3300	-3.128%	2	97	+61.380%
2026-06-05	54.0200	54.0200	54.0200	54.0200	-8.441%	2	99	+56.331%
2026-06-03	59.0000	59.0000	59.0000	59.0000	-19.728%	1	99	+43.136%
2026-06-01	65.0000	73.5000	65.0000	73.5000	+24.576%	7	99	+14.898%
2026-05-29	59.0000	59.0000	59.0000	59.0000	+21.649%	1	96	+43.136%
2026-05-28	45.0000	50.5000	45.0000	48.5000	-3.770%	21	97	+74.124%
2026-05-26	50.4000	50.4000	50.4000	50.4000	-1.176%	20	86	+67.560%
2026-05-19	51.0000	51.0000	51.0000	51.0000	+14.607%	1	66	+65.588%
2026-05-15	43.0000	44.5000	43.0000	44.5000	+6.536%	2	65	+89.775%
2026-05-14	41.2900	41.7700	41.2900	41.7700	+5.613%	11	66	+102.179%
2026-05-13	39.0000	39.5500	39.0000	39.5500	-17.173%	10	65	+113.527%
2026-05-08	47.7500	47.7500	47.7500	47.7500	-3.223%	3	65	+76.859%
2026-05-06	51.1500	51.1500	48.8300	49.3400	-4.213%	10	68	+71.159%
2026-05-01	50.1600	51.5100	49.8100	51.5100	+6.867%	13	67	+63.949%
2026-04-30	47.3500	48.2000	47.3400	48.2000	-5.490%	13	67	+75.207%
2026-04-27	51.0000	51.0000	51.0000	51.0000	+10.270%	1	58	+65.588%
2026-04-24	47.1500	47.3400	46.2500	46.2500	+3.933%	33	58	+82.595%
2026-04-23	47.0800	47.0800	43.8100	44.5000	-11.355%	35	59	+89.775%
2026-04-16	50.2000	50.2000	50.2000	50.2000	+9.967%	1	42	+68.227%
2026-04-15	45.4500	45.6500	45.4500	45.6500	+3.750%	2	42	+84.995%
2026-04-14	44.0000	44.0000	44.0000	44.0000	-0.249%	1	42	+91.932%
2026-04-13	43.2000	44.1100	43.1800	44.1100	+13.103%	12	42	+91.453%
2026-04-10	39.6400	39.6400	39.0000	39.0000	-7.143%	9	42	+116.538%
2026-04-09	41.0100	42.0000	40.2700	42.0000	-8.696%	8	44	+101.071%
2026-04-08	52.1500	52.1500	45.9900	46.0000	-11.708%	13	40	+83.587%
2026-04-06	50.4800	53.5300	50.4800	52.1000	-0.344%	43	37	+62.092%
2026-04-01	50.7000	52.2800	50.7000	52.2800	+1.890%	8	36	+61.534%
2026-03-31	51.1600	51.3100	50.9300	51.3100	-2.877%	3	34	+64.588%
2026-03-30	50.5000	52.8300	50.5000	52.8300	+7.926%	8	31	+59.852%
2026-03-27	48.9500	48.9500	48.9500	48.9500	-6.316%	1	29	+72.523%
2026-03-26	51.9500	52.2500	51.9500	52.2500	-10.684%	10	28	+61.627%
2026-03-13	58.5000	58.5000	58.5000	58.5000	-1.681%	1	20	+44.359%
2026-03-11	59.5000	59.5000	59.5000	59.5000	-8.784%	1	20	+41.933%
2026-03-06	65.2300	65.2300	65.2300	65.2300	+9.172%	1	19	+29.465%
2026-03-03	59.7500	59.7500	59.7500	59.7500	-7.033%	1	20	+41.339%
2026-02-26	64.2700	64.2700	64.2700	64.2700	+9.863%	3	19	+31.399%
2026-02-25	58.5000	58.5000	58.5000	58.5000	+9.983%	3	22	+44.359%
2026-02-11	55.0000	55.0000	53.1900	53.1900	-11.350%	4	22	+58.770%
2026-02-09	60.0000	60.0000	60.0000	60.0000	+6.667%	1	21	+40.750%
2026-02-05	57.7000	57.7000	56.2500	56.2500	-38.965%	4	20	+50.133%
2025-12-02	92.1600	92.1600	92.1600	92.1600	+1.834%	7	19	-8.366%
2025-12-01	90.5000	90.5000	90.5000	90.5000	+4.263%	7	19	-6.685%
2025-11-26	86.9500	86.9500	86.8000	86.8000	-4.353%	14	5	-2.707%
2025-11-25	90.5000	90.7500	90.5000	90.7500	-20.220%	2	5	-6.942%
2025-10-31	111.0200	113.7500	111.0200	113.7500	+4.627%	6	4	-25.758%
2025-10-20	108.7200	108.7200	108.7200	108.7200	+4.770%	1	9	-22.323%
2025-10-16	103.7700	103.7700	103.7700	103.7700	+5.243%	3	10	-18.618%
2025-10-10	98.6000	98.6000	98.6000	98.6000	-1.400%	1	12	-14.351%
2025-09-23	100.0000	100.0000	100.0000	100.0000	+0.050%	2	13	-15.550%
2025-09-22	99.9500	99.9500	99.9500	99.9500	+6.364%	3	11	-15.508%
2025-09-16	93.9700	93.9700	93.9700	93.9700	-7.873%	1	8	-10.131%
2025-08-22	102.0000	102.0000	102.0000	102.0000	+17.946%	1	9	-17.206%
2025-08-12	86.4800	86.4800	86.4800	86.4800	-9.160%	1	8	-2.347%
2025-08-07	100.0000	100.0000	95.2000	95.2000	-11.852%	2	7	-11.292%
2025-08-01	108.0000	108.0000	108.0000	108.0000	-8.046%	1	5	-21.806%
2025-07-30	117.4500	117.4500	117.4500	117.4500	+3.026%	1	4	-28.097%
2025-07-17	113.7600	114.0000	113.7600	114.0000	-0.402%	2	3	-25.921%
2025-07-11	114.4600	114.4600	114.4600	114.4600	-4.973%	1	1	-26.219%
2025-06-16	120.4500	120.4500	120.4500	120.4500	+0.585%	1	2	-29.888%
2025-06-02	119.7500	119.7500	119.7500	119.7500	0.000%	1	1	-29.478%