Dark

CRM20271217C195
CRM Dec 17 2027 195.00 Call (CRM271217C00195000)
option OPRA

EOD

Aug 10, 2026

48.10+7.727%(+3.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	48.1000	48.1000	48.1000	48.1000	+7.727%	1	196	0.000%
2026-08-07	44.6500	44.6500	44.6500	44.6500	+10.657%	3	195	+7.727%
2026-08-06	40.3500	40.3500	40.3500	40.3500	-10.829%	5	193	+19.207%
2026-08-05	45.2500	45.2500	45.2500	45.2500	+3.594%	1	192	+6.298%
2026-07-29	43.6800	43.6800	43.6800	43.6800	+10.442%	1	192	+10.119%
2026-07-28	38.0000	39.5500	38.0000	39.5500	+11.314%	8	192	+21.618%
2026-07-27	31.6000	35.9500	31.6000	35.5300	+37.500%	8	186	+35.379%
2026-07-23	28.0000	28.0000	24.7500	25.8400	-9.333%	8	189	+86.146%
2026-07-22	31.7000	31.7000	28.5000	28.5000	-10.938%	9	183	+68.772%
2026-07-21	32.0000	32.0000	32.0000	32.0000	+1.911%	1	178	+50.313%
2026-07-20	31.4000	31.4000	31.4000	31.4000	-4.848%	2	177	+53.185%
2026-07-17	33.0000	33.0000	33.0000	33.0000	-3.790%	1	176	+45.758%
2026-07-16	34.3000	34.3000	34.3000	34.3000	+24.909%	1	176	+40.233%
2026-07-09	27.4600	27.4600	27.4600	27.4600	-6.915%	10	176	+75.164%
2026-07-08	29.5000	29.5000	29.5000	29.5000	+12.295%	1	176	+63.051%
2026-06-30	26.2700	26.2700	26.2700	26.2700	-7.533%	1	175	+83.099%
2026-06-17	28.4100	28.4100	28.4100	28.4100	-10.520%	1	175	+69.307%
2026-06-11	32.8000	32.8000	31.7500	31.7500	-11.015%	4	175	+51.496%
2026-06-09	35.7000	35.7000	35.6800	35.6800	-14.231%	2	171	+34.809%
2026-06-08	41.6000	41.6000	41.6000	41.6000	-7.556%	2	171	+15.625%
2026-06-05	45.0000	45.0000	45.0000	45.0000	-4.255%	1	173	+6.889%
2026-06-03	47.0000	47.0000	47.0000	47.0000	-10.271%	1	172	+2.340%
2026-06-02	52.3800	52.3800	52.3800	52.3800	+8.470%	1	171	-8.171%
2026-05-29	44.2000	48.2900	44.2000	48.2900	+28.431%	6	172	-0.393%
2026-05-28	35.7100	37.6000	35.7100	37.6000	-6.000%	3	173	+27.926%
2026-05-26	40.0000	40.0000	40.0000	40.0000	+10.193%	2	171	+20.250%
2026-05-15	36.5000	36.5000	36.3000	36.3000	+16.720%	2	169	+32.507%
2026-05-13	31.0000	31.1000	31.0000	31.1000	-22.055%	2	169	+54.662%
2026-05-11	39.9000	39.9000	39.9000	39.9000	+2.308%	1	171	+20.551%
2026-04-27	40.3700	40.3700	39.0000	39.0000	+9.489%	2	170	+23.333%
2026-04-24	35.6200	35.6200	35.6200	35.6200	-22.176%	1	169	+35.036%
2026-04-21	45.7700	45.7700	45.7700	45.7700	+11.962%	1	169	+5.091%
2026-04-17	40.8800	40.8800	40.8800	40.8800	+14.350%	1	169	+17.661%
2026-04-15	35.7500	35.7500	35.7500	35.7500	+21.972%	1	169	+34.545%
2026-04-10	29.3100	29.3100	29.3100	29.3100	-3.235%	1	169	+64.108%
2026-04-09	30.2900	30.2900	30.2900	30.2900	-21.345%	2	169	+58.798%
2026-04-02	38.5100	38.5100	38.5100	38.5100	-18.064%	1	170	+24.903%
2026-03-20	47.0000	47.0000	47.0000	47.0000	-1.591%	1	170	+2.340%
2026-03-16	47.7600	47.7600	47.7600	47.7600	+0.845%	1	171	+0.712%
2026-03-11	47.7000	47.7000	46.2600	47.3600	+0.233%	17	171	+1.563%
2026-03-10	47.3500	47.3500	47.2500	47.2500	-7.715%	2	160	+1.799%
2026-03-09	51.2000	51.2000	51.2000	51.2000	+3.434%	2	159	-6.055%
2026-03-04	49.5000	49.5000	49.5000	49.5000	-1.000%	1	159	-2.828%
2026-02-27	50.0000	50.0000	50.0000	50.0000	-0.990%	1	158	-3.800%
2026-02-26	50.5000	50.5000	50.5000	50.5000	+10.262%	1	157	-4.752%
2026-02-24	45.0000	45.8000	44.8400	45.8000	+4.638%	4	157	+5.022%
2026-02-13	43.7700	43.7700	43.7700	43.7700	+2.988%	1	156	+9.893%
2026-02-12	42.5000	42.5000	42.5000	42.5000	-11.292%	1	156	+13.176%
2026-02-10	47.9100	47.9100	47.9100	47.9100	+5.645%	2	155	+0.397%
2026-02-05	48.0000	48.0000	45.3500	45.3500	-11.113%	2	153	+6.064%
2026-02-04	44.0200	51.0200	44.0200	51.0200	+3.510%	3	153	-5.723%
2026-02-03	49.3700	49.3700	49.2900	49.2900	-14.353%	3	153	-2.414%
2026-01-30	58.0000	58.0000	57.5500	57.5500	-1.959%	2	150	-16.421%
2026-01-29	56.3000	58.7000	56.3000	58.7000	-26.164%	5	150	-18.058%
2026-01-13	79.5000	79.5000	79.5000	79.5000	-19.697%	1	149	-39.497%
2025-12-26	99.0000	99.0000	99.0000	99.0000	-1.883%	4	149	-51.414%
2025-12-11	101.1000	101.1000	100.9000	100.9000	+5.754%	2	149	-52.329%
2025-12-05	95.4100	95.4100	95.4100	95.4100	+16.354%	1	148	-49.586%
2025-12-04	82.0000	82.0000	82.0000	82.0000	+3.041%	2	148	-41.341%
2025-12-03	79.5800	79.5800	79.5800	79.5800	+2.117%	1	148	-39.558%
2025-12-02	77.9300	77.9300	77.9300	77.9300	+6.462%	3	148	-38.278%
2025-11-26	73.1000	73.2000	73.0500	73.2000	+2.163%	20	145	-34.290%
2025-11-24	73.3000	73.3000	71.6500	71.6500	-0.817%	3	145	-32.868%
2025-11-19	72.2400	72.2400	72.2400	72.2400	-2.642%	3	146	-33.416%
2025-11-18	75.0000	75.0000	74.2000	74.2000	-6.784%	11	144	-35.175%
2025-11-17	79.6000	79.6000	79.6000	79.6000	-5.238%	1	143	-39.573%
2025-11-11	84.0000	84.0000	84.0000	84.0000	+7.006%	2	142	-42.738%
2025-11-10	78.5000	78.5000	78.5000	78.5000	0.000%	1	142	-38.726%
2025-11-07	78.5000	78.5000	78.5000	78.5000	-22.077%	1	141	-38.726%
2025-10-21	100.5000	100.7400	100.5000	100.7400	+10.703%	2	140	-52.253%
2025-10-20	90.4000	91.0000	90.1000	91.0000	+8.657%	3	140	-47.143%
2025-10-17	90.0000	90.0000	83.7500	83.7500	-2.955%	4	139	-42.567%
2025-10-16	96.1000	96.1000	86.3000	86.3000	+0.232%	2	140	-44.264%
2025-10-14	86.1000	86.1000	86.1000	86.1000	-2.159%	1	140	-44.135%
2025-10-13	86.0000	88.0000	84.9400	88.0000	+7.645%	17	139	-45.341%
2025-10-08	81.8000	81.8000	81.7500	81.7500	-1.506%	2	141	-41.162%
2025-10-07	83.0000	83.0000	83.0000	83.0000	-4.046%	1	140	-42.048%
2025-10-06	79.6900	86.5000	79.4500	86.5000	+6.135%	15	140	-44.393%
2025-09-30	81.5000	81.5000	81.5000	81.5000	-3.207%	1	138	-40.982%
2025-09-29	84.5000	84.5000	84.2000	84.2000	+5.250%	2	138	-42.874%
2025-09-25	80.0000	80.0000	80.0000	80.0000	-5.882%	1	139	-39.875%
2025-09-23	85.0000	85.0000	85.0000	85.0000	+3.469%	1	139	-43.412%
2025-09-19	81.8500	82.1500	81.8500	82.1500	+2.050%	9	138	-41.449%
2025-09-15	80.5000	80.5000	80.5000	80.5000	+1.436%	1	143	-40.248%
2025-09-12	82.8000	82.8000	79.3600	79.3600	-10.631%	3	144	-39.390%
2025-09-09	89.1500	89.1500	88.8000	88.8000	+2.683%	3	145	-45.833%
2025-09-08	86.7000	86.7000	86.4800	86.4800	+6.568%	3	147	-44.380%
2025-09-04	75.0000	81.1500	75.0000	81.1500	-5.574%	2	147	-40.727%
2025-08-27	86.1400	86.1400	85.9400	85.9400	-0.209%	2	147	-44.031%
2025-08-22	86.2500	86.2500	86.1200	86.1200	+1.917%	2	147	-44.148%
2025-08-19	84.5000	84.5000	84.5000	84.5000	+2.115%	1	147	-43.077%
2025-08-18	82.7500	82.7500	82.7500	82.7500	+1.496%	1	147	-41.873%
2025-08-15	81.5300	81.5300	81.5300	81.5300	+6.785%	1	147	-41.003%
2025-08-14	76.3500	76.3500	76.3500	76.3500	+3.596%	2	147	-37.001%
2025-08-11	75.0000	75.0000	73.7000	73.7000	-8.047%	3	147	-34.735%
2025-08-08	80.4800	80.4800	80.1500	80.1500	-7.341%	3	146	-39.988%
2025-08-06	86.5000	86.5000	86.5000	86.5000	-2.491%	1	145	-44.393%
2025-08-05	88.8000	88.8000	88.7100	88.7100	-1.324%	3	144	-45.778%
2025-08-04	89.9000	89.9000	89.9000	89.9000	+0.898%	1	142	-46.496%
2025-08-01	89.2500	89.5300	88.9000	89.1000	-13.788%	45	142	-46.016%
2025-07-23	103.6500	103.6500	103.3500	103.3500	+6.087%	10	120	-53.459%
2025-07-17	96.7000	97.7200	96.6600	97.4200	-0.082%	43	117	-50.626%
2025-07-15	97.3000	97.7700	97.3000	97.5000	-9.722%	32	96	-50.667%
2025-07-09	107.8000	108.1600	107.8000	108.0000	-1.235%	18	81	-55.463%
2025-07-03	109.4400	109.7500	109.2500	109.3500	+4.143%	4	76	-56.013%
2025-07-02	105.0000	105.0000	105.0000	105.0000	-4.197%	1	76	-54.190%
2025-06-30	109.8500	109.8500	109.6000	109.6000	+0.708%	2	75	-56.113%
2025-06-25	108.8300	108.8300	108.8300	108.8300	-2.456%	1	74	-55.803%
2025-06-24	113.5000	113.5000	111.5700	111.5700	+12.131%	2	73	-56.888%
2025-06-18	101.5000	101.5000	99.5000	99.5000	-4.511%	2	71	-51.658%
2025-06-16	104.2000	104.2000	104.2000	104.2000	+4.514%	1	71	-53.839%
2025-06-13	102.7000	102.7000	99.7000	99.7000	-7.419%	10	71	-51.755%
2025-06-12	104.3900	107.6900	104.3900	107.6900	-3.831%	2	68	-55.335%
2025-06-10	111.9800	111.9800	111.9800	111.9800	-1.513%	1	68	-57.046%
2025-06-09	113.5800	113.7000	112.2600	113.7000	+4.841%	4	67	-57.696%
2025-06-05	108.5000	108.5000	108.4500	108.4500	+3.532%	2	64	-55.648%
2025-06-04	103.8100	105.7000	103.8100	104.7500	-0.095%	34	39	-54.081%
2025-06-03	103.5000	104.8500	103.5000	104.8500	+0.431%	8	39	-54.125%
2025-06-02	103.9700	104.4000	103.6500	104.4000	-3.360%	16	31	-53.927%
2025-05-29	102.8700	108.0300	99.5000	108.0300	-11.327%	21	15	-55.475%
2025-05-22	121.8300	121.8300	121.8300	121.8300	0.000%	5	5	-60.519%