Dark

CRM20271217C180
CRM Dec 17 2027 180.00 Call (CRM271217C00180000)
option OPRA

EOD

Aug 13, 2026

55.00+8.803%(+4.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	52.4100	55.1200	52.4100	55.0000	+8.803%	5	75	0.000%
2026-08-12	50.5500	50.5500	50.5500	50.5500	-6.215%	4	74	+8.803%
2026-08-11	53.9000	53.9000	53.9000	53.9000	-0.185%	2	76	+2.041%
2026-08-10	54.0000	54.0000	54.0000	54.0000	+1.504%	1	78	+1.852%
2026-08-07	52.0000	53.2000	52.0000	53.2000	+11.251%	2	78	+3.383%
2026-08-06	47.2000	47.8200	47.2000	47.8200	-5.307%	3	78	+15.015%
2026-08-04	49.3500	50.5000	49.3500	50.5000	+21.103%	3	77	+8.911%
2026-07-31	41.6200	41.7000	41.6200	41.7000	-4.555%	2	78	+31.894%
2026-07-30	41.6800	43.6900	41.6800	43.6900	-5.739%	2	80	+25.887%
2026-07-28	45.0000	46.3500	45.0000	46.3500	+13.049%	4	78	+18.662%
2026-07-27	37.7500	41.0000	37.7500	41.0000	+30.366%	3	79	+34.146%
2026-07-23	31.9500	31.9500	29.7700	31.4500	-18.312%	6	81	+74.881%
2026-07-21	38.5000	38.5000	38.5000	38.5000	+6.207%	1	78	+42.857%
2026-07-15	36.2500	36.2500	36.2500	36.2500	-3.846%	1	79	+51.724%
2026-07-13	36.6500	37.7000	36.6500	37.7000	+16.791%	3	79	+45.889%
2026-07-09	32.2800	32.2800	32.2800	32.2800	-8.034%	1	76	+70.384%
2026-07-08	35.1000	35.1000	35.1000	35.1000	-9.536%	1	76	+56.695%
2026-07-07	39.0000	39.0000	38.8000	38.8000	+10.227%	21	76	+41.753%
2026-07-01	35.0000	35.2000	35.0000	35.2000	+15.033%	4	93	+56.250%
2026-06-30	30.5000	30.6000	30.0800	30.6000	-2.455%	5	96	+79.739%
2026-06-26	31.3700	31.3700	31.3700	31.3700	+9.532%	1	92	+75.327%
2026-06-25	28.5000	28.6400	28.5000	28.6400	+5.294%	4	91	+92.039%
2026-06-22	27.0000	27.2000	27.0000	27.2000	-9.030%	4	93	+102.206%
2026-06-18	29.9000	29.9000	29.9000	29.9000	-4.381%	1	92	+83.946%
2026-06-17	31.2700	31.2700	31.2700	31.2700	-9.362%	1	92	+75.887%
2026-06-16	34.5000	34.5000	34.5000	34.5000	-5.712%	10	92	+59.420%
2026-06-15	36.5900	36.5900	36.5900	36.5900	-0.921%	1	82	+50.314%
2026-06-11	36.7500	36.9300	36.7500	36.9300	-9.507%	2	81	+48.930%
2026-06-09	45.5000	47.0500	40.8100	40.8100	-14.979%	10	81	+34.771%
2026-06-08	47.9700	48.0000	47.9700	48.0000	-12.886%	2	78	+14.583%
2026-06-03	55.1000	55.1000	55.1000	55.1000	-9.643%	2	78	-0.181%
2026-06-02	61.5000	61.5000	60.9800	60.9800	-11.623%	2	76	-9.806%
2026-06-01	64.6200	69.0000	64.6200	69.0000	+59.059%	2	74	-20.290%
2026-05-28	44.9000	47.1500	43.0300	43.3800	-2.517%	18	72	+26.787%
2026-05-27	45.0000	45.0000	44.5000	44.5000	-6.611%	2	58	+23.596%
2026-05-26	45.5000	47.6500	45.2500	47.6500	+8.666%	6	56	+15.425%
2026-05-21	41.5000	43.8500	41.5000	43.8500	-5.597%	106	57	+25.428%
2026-05-18	45.5500	46.4500	45.5000	46.4500	+10.595%	109	151	+18.407%
2026-05-15	42.0000	42.0000	42.0000	42.0000	+14.441%	1	56	+30.952%
2026-05-14	36.7000	36.7000	36.7000	36.7000	-2.081%	1	55	+49.864%
2026-05-13	37.1000	37.4900	37.1000	37.4800	-10.228%	4	55	+46.745%
2026-05-12	41.7500	41.7500	41.7500	41.7500	-2.907%	1	55	+31.737%
2026-05-11	46.0000	46.0000	43.0000	43.0000	-2.273%	3	55	+27.907%
2026-05-08	43.5000	44.0000	43.5000	44.0000	-8.333%	4	52	+25.000%
2026-05-04	48.0000	48.0000	48.0000	48.0000	+11.628%	1	48	+14.583%
2026-04-30	42.0000	43.0000	41.9900	43.0000	+2.503%	4	49	+27.907%
2026-04-24	41.9500	41.9500	41.9500	41.9500	+5.006%	5	49	+31.108%
2026-04-23	43.7000	43.7000	39.9500	39.9500	-10.104%	7	49	+37.672%
2026-04-17	44.4400	44.4400	44.4400	44.4400	+7.577%	4	47	+23.762%
2026-04-15	41.3100	41.3100	41.3100	41.3100	+7.578%	1	43	+33.140%
2026-04-14	38.4000	38.4000	38.4000	38.4000	+1.159%	1	42	+43.229%
2026-04-13	36.9800	37.9600	36.9800	37.9600	+8.768%	4	41	+44.889%
2026-04-10	34.9400	34.9400	34.1000	34.9000	-3.082%	5	45	+57.593%
2026-04-09	36.0100	36.0100	36.0100	36.0100	-11.589%	1	42	+52.735%
2026-04-08	40.7300	40.7300	40.7300	40.7300	-13.781%	2	42	+35.036%
2026-04-01	47.2400	47.2400	47.2400	47.2400	-3.592%	1	44	+16.427%
2026-03-31	49.0000	49.0000	49.0000	49.0000	+1.449%	1	44	+12.245%
2026-03-30	48.3000	48.3000	48.3000	48.3000	+9.773%	1	44	+13.872%
2026-03-27	44.0000	44.0000	44.0000	44.0000	-1.235%	1	43	+25.000%
2026-03-25	44.5500	44.5500	44.5500	44.5500	-4.317%	1	43	+23.457%
2026-03-24	46.5600	46.5600	46.5600	46.5600	-13.134%	1	44	+18.127%
2026-03-19	53.8800	53.8800	53.6000	53.6000	+0.847%	2	43	+2.612%
2026-03-18	53.1500	53.1500	53.1500	53.1500	-4.148%	1	45	+3.481%
2026-02-27	55.2000	55.4500	55.2000	55.4500	-6.366%	4	46	-0.812%
2026-02-26	59.5000	59.5000	59.2200	59.2200	+9.262%	4	49	-7.126%
2026-02-25	54.0300	54.2000	54.0300	54.2000	+22.072%	2	46	+1.476%
2026-02-23	44.5100	44.5100	44.0000	44.4000	-12.564%	7	46	+23.874%
2026-02-19	50.7800	50.7800	50.7800	50.7800	-0.431%	1	43	+8.310%
2026-02-18	49.6000	51.0000	49.6000	51.0000	+4.273%	2	42	+7.843%
2026-02-17	48.9100	48.9100	48.9100	48.9100	+4.064%	1	40	+12.451%
2026-02-12	47.0000	47.0000	47.0000	47.0000	-4.800%	1	39	+17.021%
2026-02-11	47.5000	49.3700	47.5000	49.3700	-6.919%	2	38	+11.404%
2026-02-05	52.7500	53.0400	52.7500	53.0400	-9.473%	4	36	+3.695%
2026-02-04	51.0000	58.5900	51.0000	58.5900	+6.334%	2	39	-6.127%
2026-02-03	55.0900	55.1000	55.0900	55.1000	-27.974%	3	37	-0.181%
2026-01-22	76.5000	76.5000	76.5000	76.5000	-26.619%	2	35	-28.105%
2025-12-17	104.2500	104.2500	104.2500	104.2500	+0.240%	5	33	-47.242%
2025-12-05	104.0000	104.0000	104.0000	104.0000	+8.333%	3	38	-47.115%
2025-12-04	95.8100	96.0000	95.8100	96.0000	+14.014%	4	38	-42.708%
2025-11-25	84.2000	84.2000	84.2000	84.2000	+4.002%	1	37	-34.679%
2025-11-21	80.9600	80.9600	80.9600	80.9600	-6.383%	1	38	-32.065%
2025-11-06	86.8500	86.8500	86.4800	86.4800	-17.165%	4	37	-36.401%
2025-10-31	104.4000	104.4000	104.4000	104.4000	+4.036%	2	36	-47.318%
2025-10-29	100.6000	100.6000	100.3500	100.3500	-6.232%	2	38	-45.192%
2025-10-22	106.9700	107.0200	106.9700	107.0200	+3.401%	3	38	-48.608%
2025-10-21	103.5000	103.5000	103.5000	103.5000	+3.811%	6	39	-46.860%
2025-10-20	100.0000	100.0000	99.7000	99.7000	-3.391%	2	45	-44.835%
2025-10-16	103.2000	103.2000	103.2000	103.2000	+6.943%	2	45	-46.705%
2025-10-14	96.5000	96.5000	96.5000	96.5000	+2.008%	1	46	-43.005%
2025-09-23	94.6000	94.6000	94.6000	94.6000	-2.785%	2	45	-41.860%
2025-09-22	97.3100	97.3100	97.3100	97.3100	+3.919%	2	47	-43.480%
2025-09-19	93.6400	93.6400	93.6400	93.6400	+5.143%	5	46	-41.264%
2025-09-04	88.9000	89.0600	88.9000	89.0600	-8.186%	2	44	-38.244%
2025-09-02	97.0000	97.0000	97.0000	97.0000	-4.902%	2	43	-43.299%
2025-08-28	99.8800	102.0000	99.8800	102.0000	+7.368%	6	41	-46.078%
2025-08-19	95.0100	95.0100	95.0000	95.0000	+11.437%	4	35	-42.105%
2025-08-13	84.7000	85.2500	84.6500	85.2500	+2.711%	36	32	-35.484%
2025-08-12	83.0000	83.0000	83.0000	83.0000	-7.055%	1	15	-33.735%
2025-08-08	89.3000	89.3000	89.3000	89.3000	-9.156%	2	14	-38.410%
2025-08-05	98.3000	98.3000	98.3000	98.3000	-1.700%	1	16	-44.049%
2025-08-04	100.0000	100.0000	100.0000	100.0000	-11.894%	2	17	-45.000%
2025-07-30	113.0000	113.5000	113.0000	113.5000	+4.493%	8	15	-51.542%
2025-07-18	108.6200	108.6200	108.6200	108.6200	+2.472%	1	7	-49.365%
2025-07-17	106.0000	106.0000	106.0000	106.0000	-14.585%	2	6	-48.113%
2025-06-06	123.3300	124.1000	123.3300	124.1000	+6.068%	4	4	-55.681%
2025-06-05	117.0000	117.0000	117.0000	117.0000	+2.722%	2	5	-52.991%
2025-06-04	113.9000	113.9000	113.9000	113.9000	-1.128%	2	4	-51.712%
2025-05-30	115.2000	115.2000	115.2000	115.2000	-8.637%	4	4	-52.257%
2025-05-28	126.1000	126.1000	126.0900	126.0900	0.000%	2	2	-56.380%