Dark

CRM20271217C190
CRM Dec 17 2027 190.00 Call (CRM271217C00190000)
option OPRA

EOD

Jun 25, 2026

25.25-6.343%(-1.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	25.2500	25.2500	25.2500	25.2500	-6.343%	1	91	0.000%
2026-06-23	26.9600	26.9600	26.9600	26.9600	+8.013%	1	92	-6.343%
2026-06-22	24.9600	24.9600	24.9600	24.9600	-29.111%	1	92	+1.162%
2026-06-15	35.2100	35.2100	35.2100	35.2100	+6.536%	1	92	-28.287%
2026-06-12	33.0500	33.0500	33.0500	33.0500	-2.190%	1	93	-23.601%
2026-06-11	33.7900	33.7900	33.7900	33.7900	-12.234%	1	93	-25.274%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-12.797%	1	93	-34.416%
2026-06-08	44.1500	44.1500	44.1500	44.1500	-4.022%	1	94	-42.809%
2026-06-05	46.0000	46.0000	46.0000	46.0000	-8.730%	1	93	-45.109%
2026-06-04	50.4000	50.4000	50.4000	50.4000	-6.355%	5	92	-49.901%
2026-06-02	54.7000	54.7000	53.8200	53.8200	-14.571%	2	87	-53.084%
2026-06-01	60.0000	63.7200	58.4900	63.0000	+24.752%	7	86	-59.921%
2026-05-29	50.0000	50.5000	50.0000	50.5000	+30.155%	3	81	-50.000%
2026-05-28	38.8000	38.8000	38.8000	38.8000	-8.920%	1	81	-34.923%
2026-05-26	43.4500	43.4500	42.6000	42.6000	+6.447%	2	82	-40.728%
2026-05-21	40.0200	40.0200	40.0200	40.0200	+3.277%	2	80	-36.907%
2026-05-20	38.7500	38.7500	38.7500	38.7500	+2.297%	2	80	-34.839%
2026-05-18	37.8800	37.8800	37.8800	37.8800	+16.914%	1	79	-33.342%
2026-05-13	32.4000	32.4000	32.4000	32.4000	-17.452%	1	79	-22.068%
2026-05-08	39.2500	39.2500	39.2500	39.2500	-12.797%	1	80	-35.669%
2026-05-07	45.0100	45.0100	45.0100	45.0100	+18.136%	9	79	-43.901%
2026-04-30	38.1000	38.1000	38.1000	38.1000	+2.779%	1	88	-33.727%
2026-04-23	37.1200	37.1200	35.4400	37.0700	-18.795%	17	87	-31.886%
2026-04-21	48.0600	48.1100	45.6500	45.6500	+6.163%	3	70	-44.688%
2026-04-20	44.5500	44.5500	43.0000	43.0000	+7.905%	7	70	-41.279%
2026-04-17	39.8500	39.8500	39.8500	39.8500	+12.634%	1	63	-36.637%
2026-04-14	35.3800	35.3800	35.3800	35.3800	+7.050%	1	62	-28.632%
2026-04-13	33.0500	33.0500	33.0500	33.0500	-15.278%	1	63	-23.601%
2026-04-08	39.0100	39.0100	39.0100	39.0100	-9.279%	1	62	-35.273%
2026-03-31	43.0000	43.0000	43.0000	43.0000	+2.503%	1	62	-41.279%
2026-03-30	41.9500	41.9500	41.9500	41.9500	+3.198%	2	63	-39.809%
2026-03-27	40.7100	40.7100	40.6500	40.6500	-0.368%	7	65	-37.884%
2026-03-25	40.8000	40.8000	40.8000	40.8000	-17.409%	9	58	-38.113%
2026-03-23	49.4000	49.4000	49.4000	49.4000	-13.379%	4	49	-48.887%
2026-03-05	57.0300	57.0300	57.0300	57.0300	+4.642%	2	54	-55.725%
2026-03-04	54.5000	54.5000	54.5000	54.5000	+7.453%	1	54	-53.670%
2026-03-02	50.7500	50.7500	50.7200	50.7200	-2.462%	5	53	-50.217%
2026-02-26	52.0000	52.0000	52.0000	52.0000	+8.673%	1	48	-51.442%
2026-02-20	48.2000	48.2000	47.8500	47.8500	+4.590%	2	47	-47.231%
2026-02-19	45.7500	45.7500	45.7500	45.7500	-3.583%	2	46	-44.809%
2026-02-18	47.3000	47.4500	47.3000	47.4500	-4.238%	25	44	-46.786%
2026-02-13	49.6000	49.6000	49.5500	49.5500	+14.566%	2	67	-49.041%
2026-02-12	43.2500	43.2500	43.2500	43.2500	-3.889%	1	67	-41.618%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-9.548%	2	66	-43.889%
2026-02-09	47.3500	49.7500	47.3500	49.7500	+5.941%	3	64	-49.246%
2026-02-06	46.9600	46.9600	46.9600	46.9600	+0.128%	1	61	-46.231%
2026-02-05	48.8500	48.8500	46.9000	46.9000	-9.808%	2	60	-46.162%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-13.333%	1	60	-51.442%
2026-01-29	64.2500	64.2500	60.0000	60.0000	-15.612%	2	59	-57.917%
2026-01-27	71.1000	71.1000	71.1000	71.1000	-2.469%	1	57	-64.487%
2026-01-26	72.9000	72.9000	72.9000	72.9000	+2.705%	25	56	-65.364%
2026-01-20	70.9800	70.9800	70.9800	70.9800	-5.107%	1	81	-64.427%
2026-01-15	77.6500	77.6500	74.8000	74.8000	-9.988%	16	80	-66.243%
2026-01-13	83.1000	83.1000	83.1000	83.1000	-18.128%	2	94	-69.615%
2025-12-10	101.5000	101.5000	101.5000	101.5000	+1.500%	1	92	-75.123%
2025-12-05	100.0000	100.0000	100.0000	100.0000	+10.889%	1	93	-74.750%
2025-12-04	90.1800	90.1800	90.1800	90.1800	+19.128%	1	94	-72.000%
2025-11-26	75.9000	75.9000	75.7000	75.7000	-7.457%	2	95	-66.645%
2025-11-18	82.8000	82.8000	81.8000	81.8000	-1.267%	3	95	-69.132%
2025-11-07	82.8500	82.8500	82.8500	82.8500	+2.284%	1	92	-69.523%
2025-11-06	81.0000	81.0000	81.0000	81.0000	-17.933%	12	91	-68.827%
2025-10-31	98.7000	98.7000	98.7000	98.7000	+4.888%	1	79	-74.417%
2025-10-29	94.2000	94.2000	94.1000	94.1000	-2.436%	2	78	-73.167%
2025-10-27	96.4500	96.4500	96.4500	96.4500	+0.469%	2	76	-73.821%
2025-10-24	96.5000	96.5000	96.0000	96.0000	-0.405%	5	76	-73.698%
2025-10-16	96.3900	96.3900	96.3900	96.3900	+9.224%	3	71	-73.804%
2025-10-13	87.7600	88.3500	87.7600	88.2500	+4.935%	12	74	-71.388%
2025-10-07	84.0000	84.1000	84.0000	84.1000	+4.863%	18	56	-69.976%
2025-10-01	80.2000	80.2000	80.2000	80.2000	-3.872%	20	56	-68.516%
2025-09-15	83.4300	83.4300	83.4300	83.4300	+0.579%	1	40	-69.735%
2025-09-12	82.9500	82.9500	82.9500	82.9500	-2.412%	1	41	-69.560%
2025-09-10	85.0000	85.0000	85.0000	85.0000	-7.458%	1	42	-70.294%
2025-09-03	91.8500	91.8500	91.8500	91.8500	+17.772%	1	41	-72.510%
2025-08-14	78.1600	78.1600	77.9900	77.9900	+0.503%	17	40	-67.624%
2025-08-12	77.6000	77.6000	77.6000	77.6000	-7.021%	1	27	-67.461%
2025-08-08	83.4600	83.4600	83.4600	83.4600	-7.575%	5	26	-69.746%
2025-08-07	90.3000	90.3000	90.3000	90.3000	-1.784%	1	27	-72.038%
2025-08-05	92.0500	92.0800	91.9400	91.9400	-2.191%	3	26	-72.536%
2025-08-04	94.0000	94.0000	94.0000	94.0000	-7.115%	3	23	-73.138%
2025-07-31	104.5000	104.5000	101.2000	101.2000	-4.348%	3	20	-75.049%
2025-07-24	107.0000	107.0000	105.8000	105.8000	+3.523%	5	17	-76.134%
2025-07-14	102.0000	102.2000	102.0000	102.2000	-7.511%	6	12	-75.294%
2025-07-09	110.5000	110.5000	110.5000	110.5000	+3.707%	2	9	-77.149%
2025-06-23	106.6000	106.6000	106.5500	106.5500	-5.457%	6	7	-76.302%
2025-06-10	112.7000	112.7000	112.7000	112.7000	0.000%	1	1	-77.595%