Dark

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

EOD

Sep 25, 2026

74.04+4.062%(+2.89)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	74.0400	74.0400	74.0400	74.0400	+4.062%	9	265	0.000%
2026-09-22	71.1500	71.1500	71.1500	71.1500	-12.549%	1	265	+4.062%
2026-09-17	81.3600	81.3600	81.3600	81.3600	-9.600%	1	265	-8.997%
2026-09-16	90.0000	90.0000	90.0000	90.0000	-6.880%	1	266	-17.733%
2026-09-15	96.6500	96.6500	96.6500	96.6500	+13.439%	1	266	-23.394%
2026-09-11	85.2000	85.2000	85.2000	85.2000	-1.900%	1	265	-13.099%
2026-09-09	86.8500	86.8500	86.8500	86.8500	-0.401%	1	266	-14.750%
2026-09-08	84.5500	87.2000	84.5500	87.2000	-8.114%	2	267	-15.092%
2026-09-04	94.9000	94.9000	94.9000	94.9000	+5.199%	2	269	-21.981%
2026-09-02	90.2100	90.2100	90.2100	90.2100	-5.835%	1	269	-17.925%
2026-08-31	95.8000	95.8000	95.8000	95.8000	-1.237%	2	270	-22.714%
2026-08-28	97.0000	97.0000	97.0000	97.0000	+7.898%	1	271	-23.670%
2026-08-27	70.6000	90.0000	70.6000	89.9000	+57.719%	52	271	-17.642%
2026-08-24	57.9000	58.3000	57.0000	57.0000	+3.599%	24	267	+29.895%
2026-08-19	55.4000	55.4000	55.0200	55.0200	+11.761%	2	268	+34.569%
2026-08-18	48.1600	49.2300	48.1600	49.2300	+8.820%	3	270	+50.396%
2026-08-17	45.0000	45.2400	44.4200	45.2400	-15.455%	22	270	+63.660%
2026-08-14	53.5100	53.5100	53.5100	53.5100	+15.697%	10	248	+38.367%
2026-08-12	46.2200	47.7500	46.2200	46.2500	-6.377%	18	248	+60.086%
2026-08-11	49.4000	50.5500	49.4000	49.4000	+0.919%	96	235	+49.879%
2026-08-10	48.0000	49.0000	47.8500	48.9500	+2.836%	59	149	+51.256%
2026-08-05	47.6000	47.6000	47.6000	47.6000	+3.546%	1	92	+55.546%
2026-08-03	46.4700	46.4700	45.9700	45.9700	+21.614%	3	91	+61.062%
2026-07-30	37.8000	37.8000	37.8000	37.8000	-13.501%	1	89	+95.873%
2026-07-29	43.7000	43.7000	43.7000	43.7000	+17.158%	1	90	+69.428%
2026-07-27	37.3000	37.3000	37.3000	37.3000	+37.032%	1	91	+98.499%
2026-07-23	27.2200	27.2200	27.2200	27.2200	-9.115%	1	92	+172.006%
2026-07-22	29.9500	29.9500	29.9500	29.9500	-10.597%	1	92	+147.212%
2026-07-14	30.0000	33.5000	30.0000	33.5000	-2.758%	3	92	+121.015%
2026-07-13	34.3000	34.4500	34.3000	34.4500	+18.752%	2	91	+114.920%
2026-07-09	29.0100	29.0100	29.0100	29.0100	+7.167%	1	91	+155.222%
2026-06-30	27.0700	27.0700	27.0700	27.0700	+7.208%	1	91	+173.513%
2026-06-25	25.2500	25.2500	25.2500	25.2500	-6.343%	1	91	+193.228%
2026-06-23	26.9600	26.9600	26.9600	26.9600	+8.013%	1	92	+174.629%
2026-06-22	24.9600	24.9600	24.9600	24.9600	-29.111%	1	92	+196.635%
2026-06-15	35.2100	35.2100	35.2100	35.2100	+6.536%	1	92	+110.281%
2026-06-12	33.0500	33.0500	33.0500	33.0500	-2.190%	1	93	+124.024%
2026-06-11	33.7900	33.7900	33.7900	33.7900	-12.234%	1	93	+119.118%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-12.797%	1	93	+92.312%
2026-06-08	44.1500	44.1500	44.1500	44.1500	-4.022%	1	94	+67.701%
2026-06-05	46.0000	46.0000	46.0000	46.0000	-8.730%	1	93	+60.957%
2026-06-04	50.4000	50.4000	50.4000	50.4000	-6.355%	5	92	+46.905%
2026-06-02	54.7000	54.7000	53.8200	53.8200	-14.571%	2	87	+37.570%
2026-06-01	60.0000	63.7200	58.4900	63.0000	+24.752%	7	86	+17.524%
2026-05-29	50.0000	50.5000	50.0000	50.5000	+30.155%	3	81	+46.614%
2026-05-28	38.8000	38.8000	38.8000	38.8000	-8.920%	1	81	+90.825%
2026-05-26	43.4500	43.4500	42.6000	42.6000	+6.447%	2	82	+73.803%
2026-05-21	40.0200	40.0200	40.0200	40.0200	+3.277%	2	80	+85.007%
2026-05-20	38.7500	38.7500	38.7500	38.7500	+2.297%	2	80	+91.071%
2026-05-18	37.8800	37.8800	37.8800	37.8800	+16.914%	1	79	+95.459%
2026-05-13	32.4000	32.4000	32.4000	32.4000	-17.452%	1	79	+128.519%
2026-05-08	39.2500	39.2500	39.2500	39.2500	-12.797%	1	80	+88.637%
2026-05-07	45.0100	45.0100	45.0100	45.0100	+18.136%	9	79	+64.497%
2026-04-30	38.1000	38.1000	38.1000	38.1000	+2.779%	1	88	+94.331%
2026-04-23	37.1200	37.1200	35.4400	37.0700	-18.795%	17	87	+99.730%
2026-04-21	48.0600	48.1100	45.6500	45.6500	+6.163%	3	70	+62.191%
2026-04-20	44.5500	44.5500	43.0000	43.0000	+7.905%	7	70	+72.186%
2026-04-17	39.8500	39.8500	39.8500	39.8500	+12.634%	1	63	+85.797%
2026-04-14	35.3800	35.3800	35.3800	35.3800	+7.050%	1	62	+109.271%
2026-04-13	33.0500	33.0500	33.0500	33.0500	-15.278%	1	63	+124.024%
2026-04-08	39.0100	39.0100	39.0100	39.0100	-9.279%	1	62	+89.797%
2026-03-31	43.0000	43.0000	43.0000	43.0000	+2.503%	1	62	+72.186%
2026-03-30	41.9500	41.9500	41.9500	41.9500	+3.198%	2	63	+76.496%
2026-03-27	40.7100	40.7100	40.6500	40.6500	-0.368%	7	65	+82.140%
2026-03-25	40.8000	40.8000	40.8000	40.8000	-17.409%	9	58	+81.471%
2026-03-23	49.4000	49.4000	49.4000	49.4000	-13.379%	4	49	+49.879%
2026-03-05	57.0300	57.0300	57.0300	57.0300	+4.642%	2	54	+29.826%
2026-03-04	54.5000	54.5000	54.5000	54.5000	+7.453%	1	54	+35.853%
2026-03-02	50.7500	50.7500	50.7200	50.7200	-2.462%	5	53	+45.978%
2026-02-26	52.0000	52.0000	52.0000	52.0000	+8.673%	1	48	+42.385%
2026-02-20	48.2000	48.2000	47.8500	47.8500	+4.590%	2	47	+54.734%
2026-02-19	45.7500	45.7500	45.7500	45.7500	-3.583%	2	46	+61.836%
2026-02-18	47.3000	47.4500	47.3000	47.4500	-4.238%	25	44	+56.038%
2026-02-13	49.6000	49.6000	49.5500	49.5500	+14.566%	2	67	+49.425%
2026-02-12	43.2500	43.2500	43.2500	43.2500	-3.889%	1	67	+71.191%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-9.548%	2	66	+64.533%
2026-02-09	47.3500	49.7500	47.3500	49.7500	+5.941%	3	64	+48.824%
2026-02-06	46.9600	46.9600	46.9600	46.9600	+0.128%	1	61	+57.666%
2026-02-05	48.8500	48.8500	46.9000	46.9000	-9.808%	2	60	+57.868%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-13.333%	1	60	+42.385%
2026-01-29	64.2500	64.2500	60.0000	60.0000	-15.612%	2	59	+23.400%
2026-01-27	71.1000	71.1000	71.1000	71.1000	-2.469%	1	57	+4.135%
2026-01-26	72.9000	72.9000	72.9000	72.9000	+2.705%	25	56	+1.564%
2026-01-20	70.9800	70.9800	70.9800	70.9800	-5.107%	1	81	+4.311%
2026-01-15	77.6500	77.6500	74.8000	74.8000	-9.988%	16	80	-1.016%
2026-01-13	83.1000	83.1000	83.1000	83.1000	-18.128%	2	94	-10.903%
2025-12-10	101.5000	101.5000	101.5000	101.5000	+1.500%	1	92	-27.054%
2025-12-05	100.0000	100.0000	100.0000	100.0000	+10.889%	1	93	-25.960%
2025-12-04	90.1800	90.1800	90.1800	90.1800	+19.128%	1	94	-17.898%
2025-11-26	75.9000	75.9000	75.7000	75.7000	-7.457%	2	95	-2.193%
2025-11-18	82.8000	82.8000	81.8000	81.8000	-1.267%	3	95	-9.487%
2025-11-07	82.8500	82.8500	82.8500	82.8500	+2.284%	1	92	-10.634%
2025-11-06	81.0000	81.0000	81.0000	81.0000	-17.933%	12	91	-8.593%
2025-10-31	98.7000	98.7000	98.7000	98.7000	+4.888%	1	79	-24.985%
2025-10-29	94.2000	94.2000	94.1000	94.1000	-2.436%	2	78	-21.318%
2025-10-27	96.4500	96.4500	96.4500	96.4500	+0.469%	2	76	-23.235%
2025-10-24	96.5000	96.5000	96.0000	96.0000	-0.405%	5	76	-22.875%
2025-10-16	96.3900	96.3900	96.3900	96.3900	+9.224%	3	71	-23.187%
2025-10-13	87.7600	88.3500	87.7600	88.2500	+4.935%	12	74	-16.102%
2025-10-07	84.0000	84.1000	84.0000	84.1000	+4.863%	18	56	-11.962%
2025-10-01	80.2000	80.2000	80.2000	80.2000	-3.872%	20	56	-7.681%
2025-09-15	83.4300	83.4300	83.4300	83.4300	+0.579%	1	40	-11.255%
2025-09-12	82.9500	82.9500	82.9500	82.9500	-2.412%	1	41	-10.741%
2025-09-10	85.0000	85.0000	85.0000	85.0000	-7.458%	1	42	-12.894%
2025-09-03	91.8500	91.8500	91.8500	91.8500	+17.772%	1	41	-19.390%
2025-08-14	78.1600	78.1600	77.9900	77.9900	+0.503%	17	40	-5.065%
2025-08-12	77.6000	77.6000	77.6000	77.6000	-7.021%	1	27	-4.588%
2025-08-08	83.4600	83.4600	83.4600	83.4600	-7.575%	5	26	-11.287%
2025-08-07	90.3000	90.3000	90.3000	90.3000	-1.784%	1	27	-18.007%
2025-08-05	92.0500	92.0800	91.9400	91.9400	-2.191%	3	26	-19.469%
2025-08-04	94.0000	94.0000	94.0000	94.0000	-7.115%	3	23	-21.234%
2025-07-31	104.5000	104.5000	101.2000	101.2000	-4.348%	3	20	-26.838%
2025-07-24	107.0000	107.0000	105.8000	105.8000	+3.523%	5	17	-30.019%
2025-07-14	102.0000	102.2000	102.0000	102.2000	-7.511%	6	12	-27.554%
2025-07-09	110.5000	110.5000	110.5000	110.5000	+3.707%	2	9	-32.995%
2025-06-23	106.6000	106.6000	106.5500	106.5500	-5.457%	6	7	-30.511%
2025-06-10	112.7000	112.7000	112.7000	112.7000	0.000%	1	1	-34.303%