Dark

CRM20271217C185
CRM Dec 17 2027 185.00 Call (CRM271217C00185000)
option OPRA

EOD

Aug 12, 2026

48.59-2.723%(-1.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	48.5500	48.5900	48.5500	48.5900	-2.723%	3	107	0.000%
2026-08-07	49.9500	49.9500	49.9500	49.9500	+2.043%	1	108	-2.723%
2026-08-05	48.9500	48.9500	48.9500	48.9500	+4.371%	1	107	-0.735%
2026-08-04	46.1200	46.9000	46.1200	46.9000	+18.434%	4	107	+3.603%
2026-07-27	39.6000	39.6000	39.6000	39.6000	+7.201%	2	103	+22.702%
2026-07-21	37.1300	37.1300	36.3500	36.9400	+4.056%	3	102	+31.538%
2026-07-13	35.5000	35.5000	35.5000	35.5000	+13.819%	18	104	+36.873%
2026-07-09	30.1800	31.1900	30.1800	31.1900	+5.443%	2	86	+55.787%
2026-06-26	29.5800	29.5800	29.5800	29.5800	+5.567%	1	86	+64.266%
2026-06-23	28.0200	28.0200	28.0200	28.0200	-3.546%	1	85	+73.412%
2026-06-17	31.1000	31.5000	29.0500	29.0500	-14.458%	5	82	+67.263%
2026-06-15	36.5000	36.7200	33.9600	33.9600	+0.951%	3	82	+43.080%
2026-06-12	33.6400	33.6400	33.6400	33.6400	-5.373%	2	82	+44.441%
2026-06-11	33.6000	35.5500	33.6000	35.5500	-13.693%	2	80	+36.681%
2026-06-09	44.5000	44.8500	41.1900	41.1900	-37.115%	3	79	+17.966%
2026-06-01	65.5000	65.5000	65.5000	65.5000	+59.756%	2	79	-25.817%
2026-05-28	42.8600	42.8600	41.0000	41.0000	-7.865%	33	78	+18.512%
2026-05-27	45.0000	45.0000	44.5000	44.5000	-1.111%	4	106	+9.191%
2026-05-26	45.0000	45.0000	45.0000	45.0000	+8.303%	5	102	+7.978%
2026-05-21	41.5500	41.5500	41.5500	41.5500	-7.667%	1	97	+16.943%
2026-05-19	48.0200	48.0200	45.0000	45.0000	+16.279%	37	98	+7.978%
2026-05-15	38.7000	38.7000	38.7000	38.7000	+15.144%	1	63	+25.556%
2026-05-13	36.0000	36.0000	33.6100	33.6100	-21.837%	21	64	+44.570%
2026-05-08	43.0000	43.0000	43.0000	43.0000	-8.452%	1	66	+13.000%
2026-05-07	46.9700	46.9700	46.9700	46.9700	+10.518%	2	65	+3.449%
2026-04-29	42.5000	42.5000	42.5000	42.5000	+7.595%	2	63	+14.329%
2026-04-24	39.5000	39.5000	39.5000	39.5000	+4.997%	1	61	+23.013%
2026-04-23	40.0000	40.2400	37.6200	37.6200	-25.520%	14	61	+29.160%
2026-04-21	50.5100	50.5100	50.5100	50.5100	+16.463%	6	74	-3.801%
2026-04-17	43.3700	43.3700	43.3700	43.3700	+3.756%	1	74	+12.036%
2026-04-16	41.8000	41.8000	41.8000	41.8000	+11.526%	3	74	+16.244%
2026-04-14	37.4800	37.4800	37.4800	37.4800	+1.161%	1	71	+29.642%
2026-04-13	36.6000	37.0500	36.6000	37.0500	+12.273%	9	71	+31.147%
2026-04-10	33.0000	33.0000	33.0000	33.0000	-3.565%	11	72	+47.242%
2026-04-09	35.3600	35.3600	34.2200	34.2200	-16.475%	4	62	+41.993%
2026-04-08	40.9700	40.9700	40.9700	40.9700	-9.956%	1	59	+18.599%
2026-04-07	45.5000	45.5000	45.5000	45.5000	-0.568%	1	59	+6.791%
2026-04-01	45.7600	45.7600	45.7600	45.7600	+7.216%	1	59	+6.184%
2026-03-27	42.6800	42.6800	42.6800	42.6800	+0.755%	1	58	+13.847%
2026-03-25	42.0000	42.3600	42.0000	42.3600	-11.933%	11	57	+14.707%
2026-03-24	48.1000	48.1000	48.1000	48.1000	-7.500%	2	46	+1.019%
2026-03-23	52.0000	52.0000	52.0000	52.0000	-6.977%	1	48	-6.558%
2026-03-12	55.9000	55.9000	55.9000	55.9000	+6.679%	1	48	-13.077%
2026-03-11	52.4000	52.4000	52.4000	52.4000	+0.268%	1	47	-7.271%
2026-03-10	52.2600	52.2600	52.2600	52.2600	-2.043%	1	47	-7.023%
2026-02-27	52.2500	53.3500	51.9000	53.3500	-6.404%	13	47	-8.922%
2026-02-26	57.0000	57.0000	57.0000	57.0000	+14.228%	1	47	-14.754%
2026-02-24	50.6000	50.6000	49.9000	49.9000	+16.589%	3	47	-2.625%
2026-02-23	42.8000	42.8000	42.8000	42.8000	-11.662%	10	47	+13.528%
2026-02-19	48.0300	48.4500	48.0300	48.4500	-6.827%	2	37	+0.289%
2026-02-13	52.0000	52.0000	52.0000	52.0000	+14.917%	1	36	-6.558%
2026-02-12	45.7800	45.7800	45.2500	45.2500	+0.556%	2	36	+7.381%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-14.139%	10	35	+7.978%
2026-02-09	52.4100	52.4100	52.4100	52.4100	+6.959%	1	25	-7.289%
2026-02-06	49.2500	49.2500	49.0000	49.0000	-3.638%	3	24	-0.837%
2026-02-05	50.8500	50.8500	50.8500	50.8500	-3.602%	2	21	-4.444%
2026-02-03	54.6700	54.6700	52.7500	52.7500	-25.177%	6	22	-7.886%
2026-01-21	70.4500	70.5000	70.4500	70.5000	-29.053%	2	19	-31.078%
2025-12-19	99.3700	99.3700	99.3700	99.3700	-0.937%	1	18	-51.102%
2025-12-08	100.3100	100.3100	100.3100	100.3100	+8.151%	1	19	-51.560%
2025-12-04	91.0000	92.7500	91.0000	92.7500	+17.853%	2	20	-47.612%
2025-11-26	78.3500	78.7500	78.2000	78.7000	-6.310%	22	12	-38.259%
2025-11-17	84.0000	84.0000	84.0000	84.0000	-16.084%	1	12	-42.155%
2025-11-03	100.1000	100.1000	100.1000	100.1000	+4.380%	1	10	-51.459%
2025-10-20	95.9000	95.9000	95.9000	95.9000	+5.850%	1	10	-49.333%
2025-10-16	98.0000	100.0000	90.6000	90.6000	+3.425%	3	11	-46.369%
2025-10-15	87.6000	87.6000	87.6000	87.6000	-3.947%	1	12	-44.532%
2025-10-14	91.2000	91.2000	91.2000	91.2000	+6.232%	1	11	-46.721%
2025-10-07	85.8500	85.8500	85.8500	85.8500	-2.994%	1	10	-43.401%
2025-10-06	88.5000	88.5000	88.5000	88.5000	+6.884%	1	10	-45.096%
2025-10-01	82.8000	82.8000	82.8000	82.8000	-9.508%	1	11	-41.316%
2025-09-23	91.5000	91.5000	91.5000	91.5000	+6.001%	1	10	-46.896%
2025-09-17	86.3200	86.3200	86.3200	86.3200	-7.033%	1	11	-43.709%
2025-09-08	92.8500	92.8500	92.8500	92.8500	+0.476%	1	12	-47.668%
2025-09-05	90.8100	92.4100	90.8100	92.4100	+3.194%	4	13	-47.419%
2025-08-21	89.5500	89.5500	89.5500	89.5500	-2.663%	1	9	-45.740%
2025-08-20	90.9500	92.0000	90.9500	92.0000	+13.538%	2	8	-47.185%
2025-08-14	81.1400	81.1400	81.0300	81.0300	-2.373%	2	8	-40.035%
2025-08-13	83.0000	83.0000	83.0000	83.0000	+3.620%	1	6	-41.458%
2025-08-12	76.2600	80.1000	76.2600	80.1000	-7.644%	2	6	-39.338%
2025-08-08	86.7300	86.7300	86.7300	86.7300	-28.138%	5	5	-43.976%
2025-06-06	120.6900	120.6900	120.6900	120.6900	+8.975%	2	6	-59.740%
2025-05-30	111.0500	111.5100	110.7500	110.7500	0.000%	18	5	-56.126%