Dark

CRM20271217C200
CRM Dec 17 2027 200.00 Call (CRM271217C00200000)
option OPRA

EOD

Jun 29, 2026

25.96+14.867%(+3.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.9600	25.9600	25.9600	25.9600	+14.867%	2	351	0.000%
2026-06-25	22.6000	22.6000	22.6000	22.6000	-6.996%	1	349	+14.867%
2026-06-24	24.7000	24.7000	24.3000	24.3000	-2.917%	7	348	+6.831%
2026-06-23	24.2800	25.0300	24.2800	25.0300	+8.826%	4	345	+3.716%
2026-06-22	22.9500	24.0000	22.9500	23.0000	-6.122%	12	345	+12.870%
2026-06-18	23.7700	24.6000	23.7700	24.5000	-3.922%	13	345	+5.959%
2026-06-17	27.5000	27.5000	25.5000	25.5000	-12.069%	2	345	+1.804%
2026-06-16	29.5000	29.5500	29.0000	29.0000	-6.452%	4	345	-10.483%
2026-06-15	31.0000	31.0000	31.0000	31.0000	+1.109%	2	343	-16.258%
2026-06-12	29.5000	30.9000	29.1400	30.6600	+0.426%	14	343	-15.329%
2026-06-11	31.4000	31.4400	30.5300	30.5300	-9.541%	5	333	-14.969%
2026-06-10	33.5000	34.4500	33.5000	33.7500	-1.142%	3	328	-23.081%
2026-06-09	34.0000	34.1400	33.9000	34.1400	-16.732%	9	326	-23.960%
2026-06-08	39.7000	41.0000	39.7000	41.0000	-1.205%	5	318	-36.683%
2026-06-05	41.6000	41.7000	41.5000	41.5000	-9.783%	5	313	-37.446%
2026-06-03	46.0000	46.0000	46.0000	46.0000	-8.567%	1	308	-43.565%
2026-06-02	54.5000	54.5000	50.0000	50.3100	-14.859%	7	307	-48.400%
2026-06-01	54.2000	59.0900	54.2000	59.0900	+31.107%	17	307	-56.067%
2026-05-29	40.0000	45.5900	40.0000	45.0700	+25.021%	7	311	-42.401%
2026-05-28	33.5000	38.0000	33.5000	36.0500	-5.132%	8	316	-27.989%
2026-05-27	38.0000	38.0000	38.0000	38.0000	-1.682%	5	314	-31.684%
2026-05-26	38.8000	38.8000	38.6500	38.6500	+5.457%	4	309	-32.833%
2026-05-20	36.6500	36.6500	36.6500	36.6500	-13.967%	1	305	-29.168%
2026-05-19	42.6000	42.6000	42.6000	42.6000	+12.017%	1	301	-39.061%
2026-05-18	38.0000	38.0300	37.9100	38.0300	+29.398%	6	301	-31.738%
2026-05-14	29.3900	29.3900	29.3900	29.3900	+1.978%	1	301	-11.671%
2026-05-13	30.7500	30.7500	28.5100	28.8200	-13.970%	45	295	-9.924%
2026-05-12	33.5000	33.5000	33.5000	33.5000	-5.634%	1	295	-22.507%
2026-05-11	36.9500	36.9500	35.5000	35.5000	-4.054%	3	295	-26.873%
2026-05-08	37.0000	37.0000	37.0000	37.0000	-5.006%	2	296	-29.838%
2026-05-06	38.9500	38.9500	38.9500	38.9500	-3.446%	2	298	-33.350%
2026-05-05	39.2500	40.3400	39.2500	40.3400	-6.186%	2	297	-35.647%
2026-05-04	43.5000	43.5000	43.0000	43.0000	+22.263%	6	299	-39.628%
2026-04-30	34.0000	36.0000	34.0000	35.1700	-6.213%	3	296	-26.187%
2026-04-29	37.5000	37.5000	37.5000	37.5000	-0.820%	1	296	-30.773%
2026-04-28	38.0000	38.5000	37.8100	37.8100	+2.189%	3	297	-31.341%
2026-04-27	38.0000	38.0000	37.0000	37.0000	+6.261%	3	297	-29.838%
2026-04-24	33.7000	34.8200	33.7000	34.8200	+11.424%	3	296	-25.445%
2026-04-23	35.0000	35.0000	31.2500	31.2500	-25.595%	10	299	-16.928%
2026-04-22	41.7500	42.0500	41.7500	42.0000	+2.439%	22	298	-38.190%
2026-04-21	41.7500	41.7500	41.0000	41.0000	+5.670%	4	298	-36.683%
2026-04-20	38.8000	38.8000	38.8000	38.8000	+0.779%	1	296	-33.093%
2026-04-17	39.8000	39.8000	38.5000	38.5000	+10.000%	21	295	-32.571%
2026-04-16	36.6500	36.6500	35.0000	35.0000	+6.061%	2	277	-25.829%
2026-04-15	33.0000	33.0000	33.0000	33.0000	+9.344%	1	277	-21.333%
2026-04-14	34.0000	34.0000	30.1800	30.1800	-0.560%	17	277	-13.983%
2026-04-13	30.9000	30.9000	30.3500	30.3500	+11.050%	3	266	-14.465%
2026-04-10	27.3300	27.3300	27.3300	27.3300	-7.669%	1	265	-5.013%
2026-04-09	29.6000	29.6000	29.6000	29.6000	-19.081%	1	264	-12.297%
2026-03-27	36.5800	36.5800	36.5800	36.5800	-0.598%	1	263	-29.032%
2026-03-25	36.8000	36.8000	36.8000	36.8000	-6.930%	2	263	-29.457%
2026-03-24	39.5400	39.5400	39.5400	39.5400	-9.932%	1	261	-34.345%
2026-03-23	43.9000	43.9000	43.9000	43.9000	-3.516%	5	260	-40.866%
2026-03-16	45.5000	45.5000	45.5000	45.5000	+2.247%	1	265	-42.945%
2026-03-13	48.5000	48.5000	44.5000	44.5000	-7.292%	7	264	-41.663%
2026-03-12	48.9600	48.9600	48.0000	48.0000	-2.913%	4	260	-45.917%
2026-03-09	49.4400	49.4400	49.4400	49.4400	-2.002%	1	264	-47.492%
2026-03-06	50.4500	50.4500	50.4500	50.4500	-2.606%	2	263	-48.543%
2026-03-05	51.8000	51.8000	51.8000	51.8000	+10.354%	1	264	-49.884%
2026-03-04	46.9400	46.9400	46.9400	46.9400	-6.513%	1	264	-44.695%
2026-03-03	49.4800	50.2100	49.4800	50.2100	+5.108%	5	263	-48.297%
2026-03-02	47.7700	47.7700	47.7700	47.7700	+2.073%	2	267	-45.656%
2026-02-27	45.0000	48.0000	45.0000	46.8000	-8.504%	6	269	-44.530%
2026-02-26	50.0200	51.1500	50.0200	51.1500	+10.619%	2	268	-49.247%
2026-02-25	44.3200	46.2500	44.3200	46.2400	+5.210%	18	258	-43.858%
2026-02-24	43.0900	43.9500	43.0000	43.9500	+14.453%	8	258	-40.933%
2026-02-23	38.0300	38.4000	36.8000	38.4000	-8.571%	42	256	-32.396%
2026-02-20	44.2800	44.4200	42.0000	42.0000	-0.592%	7	254	-38.190%
2026-02-19	42.0700	42.2500	42.0700	42.2500	-0.471%	2	247	-38.556%
2026-02-18	40.9400	42.4500	40.9400	42.4500	+2.959%	3	245	-38.846%
2026-02-17	41.2300	41.2300	41.2300	41.2300	-8.133%	1	245	-37.036%
2026-02-13	45.0600	45.0600	44.8800	44.8800	+12.200%	3	243	-42.157%
2026-02-12	41.0000	41.0000	39.2500	40.0000	-2.747%	4	243	-35.100%
2026-02-11	43.3100	43.3100	39.5000	41.1300	-10.294%	7	240	-36.883%
2026-02-09	43.1400	45.8500	43.1400	45.8500	+5.402%	3	235	-43.381%
2026-02-06	42.0000	43.7500	42.0000	43.5000	-7.878%	8	237	-40.322%
2026-02-05	47.2200	47.2200	47.2200	47.2200	-1.830%	2	232	-45.023%
2026-02-04	45.6000	49.4300	41.9000	48.1000	+2.778%	11	230	-46.029%
2026-02-03	49.5300	49.5300	44.7200	46.8000	-15.569%	9	226	-44.530%
2026-01-29	53.0000	55.4300	53.0000	55.4300	-16.584%	6	220	-53.166%
2026-01-27	70.0000	70.0000	66.4500	66.4500	-2.780%	6	222	-60.933%
2026-01-26	68.3500	68.3500	68.3500	68.3500	+5.154%	1	218	-62.019%
2026-01-20	65.5000	65.5000	65.0000	65.0000	-10.159%	3	217	-60.062%
2026-01-15	72.3500	72.3500	72.3500	72.3500	-0.618%	1	214	-64.119%
2026-01-14	74.0000	74.0000	72.8000	72.8000	-5.221%	4	214	-64.341%
2026-01-13	81.0000	81.5100	76.0300	76.8100	-17.320%	4	212	-66.202%
2026-01-08	92.9000	92.9000	92.9000	92.9000	-4.029%	1	212	-72.056%
2026-01-07	96.8000	96.8000	96.8000	96.8000	+6.843%	1	213	-73.182%
2026-01-06	90.7500	90.7500	90.6000	90.6000	+2.955%	2	213	-71.347%
2026-01-05	89.5000	90.0000	88.0000	88.0000	+1.149%	4	212	-70.500%
2026-01-02	85.8500	87.0000	85.8500	87.0000	-9.186%	3	214	-70.161%
2025-12-26	96.2400	96.2400	95.8000	95.8000	+5.856%	4	215	-72.902%
2025-12-18	90.5000	90.5000	90.5000	90.5000	+0.556%	1	218	-71.315%
2025-12-17	90.0000	90.0000	90.0000	90.0000	-4.963%	50	218	-71.156%
2025-12-11	97.5000	97.5000	94.7000	94.7000	+0.265%	2	268	-72.587%
2025-12-10	94.0000	94.4500	94.0000	94.4500	+0.159%	3	270	-72.515%
2025-12-09	94.3000	94.3000	94.3000	94.3000	+2.779%	1	273	-72.471%
2025-12-08	95.3800	95.3800	90.0000	91.7500	-2.373%	25	274	-71.706%
2025-12-05	90.6800	93.9800	90.6800	93.9800	+13.229%	5	291	-72.377%
2025-12-04	77.7500	83.4500	77.7500	83.0000	+7.638%	5	292	-68.723%
2025-12-03	74.6600	77.1100	74.6600	77.1100	+3.157%	4	294	-66.334%
2025-12-02	74.7500	74.7500	74.7500	74.7500	+1.014%	1	295	-65.271%
2025-12-01	73.1500	74.0000	73.1500	74.0000	+5.714%	2	295	-64.919%
2025-11-26	70.6000	70.6500	70.0000	70.0000	-5.405%	23	295	-62.914%
2025-11-25	74.0000	74.0000	74.0000	74.0000	+7.480%	1	295	-64.919%
2025-11-24	68.8500	68.8500	68.8500	68.8500	-2.021%	1	294	-62.295%
2025-11-21	70.2700	70.2700	70.2700	70.2700	+3.338%	1	293	-63.057%
2025-11-20	71.0000	71.0000	68.0000	68.0000	-2.857%	4	293	-61.824%
2025-11-19	70.0000	70.0000	70.0000	70.0000	-2.561%	1	292	-62.914%
2025-11-18	72.6500	72.6500	71.8400	71.8400	-6.701%	7	292	-63.864%
2025-11-17	77.0000	77.0000	77.0000	77.0000	-6.383%	1	293	-66.286%
2025-11-14	82.2500	82.2500	82.2500	82.2500	+4.114%	2	294	-68.438%
2025-11-13	79.0000	79.0000	79.0000	79.0000	-2.625%	1	294	-67.139%
2025-11-11	81.1300	81.1300	81.1300	81.1300	+5.679%	1	294	-68.002%
2025-11-10	76.7700	76.7700	76.7700	76.7700	-2.004%	1	294	-66.185%
2025-11-07	77.0000	78.3400	75.0000	78.3400	+1.359%	15	293	-66.862%
2025-11-06	80.8400	80.8400	77.2900	77.2900	-12.479%	4	296	-66.412%
2025-11-05	89.7500	89.7500	88.3100	88.3100	-0.887%	6	295	-70.604%
2025-11-04	92.8500	92.8500	89.1000	89.1000	-4.767%	2	300	-70.864%
2025-11-03	91.4900	95.0000	91.4900	93.5600	+0.064%	4	297	-72.253%
2025-10-31	90.8900	93.5000	90.8900	93.5000	+1.300%	6	297	-72.235%
2025-10-30	92.0200	92.8000	92.0200	92.3000	+5.498%	3	297	-71.874%
2025-10-29	88.0500	88.0500	87.4900	87.4900	-2.572%	4	299	-70.328%
2025-10-28	90.8500	90.8500	89.8000	89.8000	+0.616%	2	303	-71.091%
2025-10-27	90.2000	91.3700	89.2500	89.2500	-0.833%	13	304	-70.913%
2025-10-24	92.2100	92.3600	90.0000	90.0000	0.000%	4	304	-71.156%
2025-10-23	90.0000	90.0000	90.0000	90.0000	-3.174%	1	305	-71.156%
2025-10-22	94.7000	94.7000	92.9500	92.9500	-4.618%	4	304	-72.071%
2025-10-21	91.5000	98.3500	91.5000	97.4500	+7.501%	53	304	-73.361%
2025-10-20	85.5000	90.6500	85.5000	90.6500	+9.587%	96	334	-71.362%
2025-10-17	82.7200	82.7200	82.7200	82.7200	-3.814%	1	280	-68.617%
2025-10-16	91.0000	91.0000	83.9000	86.0000	+11.688%	8	280	-69.814%
2025-10-15	77.0000	77.0000	77.0000	77.0000	-2.618%	1	285	-66.286%
2025-10-14	82.3800	82.3800	79.0600	79.0700	-7.086%	5	284	-67.168%
2025-10-13	82.2200	85.1000	82.2200	85.1000	+6.375%	3	285	-69.495%
2025-10-10	80.0000	80.0000	80.0000	80.0000	-3.730%	2	287	-67.550%
2025-10-09	83.1000	83.1000	83.1000	83.1000	+5.457%	1	286	-68.761%
2025-10-08	77.5100	78.8000	77.5100	78.8000	+1.782%	2	287	-67.056%
2025-10-07	77.1000	77.4200	77.1000	77.4200	-8.030%	5	287	-66.469%
2025-10-06	75.0800	84.1800	75.0800	84.1800	+7.923%	67	287	-69.161%
2025-10-03	78.4000	78.4000	78.0000	78.0000	+1.961%	5	245	-66.718%
2025-10-02	75.6000	76.5000	75.6000	76.5000	+4.795%	2	243	-66.065%
2025-10-01	73.0000	73.0000	73.0000	73.0000	-2.667%	1	242	-64.438%
2025-09-30	75.4500	76.1200	75.0000	75.0000	-5.660%	4	242	-65.387%
2025-09-29	81.0000	81.0000	79.5000	79.5000	+0.633%	3	239	-67.346%
2025-09-26	79.4000	79.4000	79.0000	79.0000	+2.001%	2	240	-67.139%
2025-09-25	77.4500	77.4500	77.4500	77.4500	-6.687%	10	241	-66.482%
2025-09-22	82.9400	83.0000	82.9400	83.0000	+3.595%	4	246	-68.723%
2025-09-19	80.1200	80.1200	80.1200	80.1200	-1.269%	1	242	-67.599%
2025-09-18	80.2500	81.3500	80.2500	81.1500	+5.458%	3	241	-68.010%
2025-09-17	76.4000	77.2000	76.3900	76.9500	+2.737%	36	240	-66.264%
2025-09-16	75.8000	75.8000	74.9000	74.9000	-3.517%	3	251	-65.340%
2025-09-15	77.1000	77.6300	77.1000	77.6300	-0.436%	3	250	-66.559%
2025-09-12	78.9900	78.9900	77.0000	77.9700	-3.143%	7	250	-66.705%
2025-09-11	80.3000	80.5000	79.5000	80.5000	+4.654%	10	244	-67.752%
2025-09-10	84.0700	84.0700	76.9200	76.9200	-10.558%	14	237	-66.251%
2025-09-09	84.7000	87.0000	84.7000	86.0000	+2.198%	7	226	-69.814%
2025-09-08	84.8200	84.8200	82.5000	84.1500	+1.020%	18	229	-69.150%
2025-09-05	82.2000	83.5100	80.8000	83.3000	+6.795%	18	233	-68.836%
2025-09-04	75.8500	78.4500	71.3000	78.0000	-13.525%	180	233	-66.718%
2025-09-03	88.6000	90.2000	88.6000	90.2000	+6.018%	2	148	-71.220%
2025-09-02	83.0000	85.7300	83.0000	85.0800	-4.512%	9	146	-69.488%
2025-08-29	90.0000	90.0000	87.5000	89.1000	+1.596%	11	132	-70.864%
2025-08-28	87.0000	87.8200	86.3000	87.7000	+4.343%	7	132	-70.399%
2025-08-27	82.1800	84.0500	82.1800	84.0500	+5.458%	4	130	-69.114%
2025-08-26	79.7000	79.7000	79.7000	79.7000	-2.627%	1	128	-67.428%
2025-08-25	81.8500	81.8500	81.8500	81.8500	+0.184%	1	127	-68.283%
2025-08-22	81.7000	81.7000	81.7000	81.7000	+2.125%	1	128	-68.225%
2025-08-21	80.0000	80.0000	80.0000	80.0000	-0.683%	1	127	-67.550%
2025-08-20	80.5500	80.5500	80.5500	80.5500	-0.482%	15	126	-67.772%
2025-08-19	81.0000	82.7500	80.6500	80.9400	+2.326%	11	131	-67.927%
2025-08-18	78.5000	79.6000	78.5000	79.1000	-0.189%	4	120	-67.181%
2025-08-15	77.2500	79.3800	77.2500	79.2500	+10.069%	4	118	-67.243%
2025-08-14	74.4700	74.4700	72.0000	72.0000	-3.096%	15	116	-63.944%
2025-08-13	71.5000	74.3000	70.0000	74.3000	+4.648%	28	105	-65.061%
2025-08-12	70.0000	72.1000	69.9300	71.0000	-3.401%	29	114	-63.437%
2025-08-11	73.7800	73.7900	73.5000	73.5000	-4.483%	11	91	-64.680%
2025-08-08	78.4500	78.4500	76.0000	76.9500	+1.921%	23	80	-66.264%
2025-08-07	84.5800	84.5800	75.5000	75.5000	-9.797%	6	60	-65.616%
2025-08-06	84.7000	84.7000	83.7000	83.7000	-0.060%	4	54	-68.984%
2025-08-05	85.3000	86.0000	83.7500	83.7500	-5.099%	7	50	-69.003%
2025-08-01	88.2500	88.2500	88.2500	88.2500	-7.398%	1	44	-70.584%
2025-07-31	95.3000	95.3000	95.3000	95.3000	-4.700%	1	43	-72.760%
2025-07-30	100.5000	100.5000	100.0000	100.0000	+0.503%	5	42	-74.040%
2025-07-24	99.5000	99.5000	99.5000	99.5000	+2.949%	1	37	-73.910%
2025-07-18	95.0000	96.6500	95.0000	96.6500	+1.151%	2	38	-73.140%
2025-07-14	95.5000	95.5500	95.5000	95.5500	+1.111%	2	38	-72.831%
2025-07-11	96.0000	96.0000	94.5000	94.5000	-4.294%	2	38	-72.529%
2025-07-10	99.0000	100.8000	98.7400	98.7400	-6.194%	19	37	-73.709%
2025-07-08	105.2600	105.2600	105.2600	105.2600	-1.626%	1	25	-75.337%
2025-07-03	107.0000	107.0000	107.0000	107.0000	-0.696%	1	25	-75.738%
2025-06-30	110.2500	110.2500	107.3000	107.7500	+2.639%	6	25	-75.907%
2025-06-27	104.9800	104.9800	104.9800	104.9800	-0.803%	1	20	-75.271%
2025-06-25	105.7000	105.8300	105.5600	105.8300	+8.155%	3	19	-75.470%
2025-06-23	97.8500	97.8500	97.8500	97.8500	-7.863%	2	21	-73.470%
2025-06-10	110.4400	110.4400	106.2000	106.2000	-3.014%	3	20	-75.556%
2025-06-09	109.5000	109.5000	109.5000	109.5000	+1.577%	1	18	-76.292%
2025-06-06	107.8000	107.8000	107.8000	107.8000	+3.884%	2	17	-75.918%
2025-06-05	103.8000	103.8000	103.7700	103.7700	+1.239%	2	17	-74.983%
2025-06-04	102.5000	102.5000	102.5000	102.5000	+0.787%	1	16	-74.673%
2025-06-03	100.9100	102.0000	100.9100	101.7000	+2.624%	7	16	-74.474%
2025-06-02	99.1000	99.1000	99.1000	99.1000	-3.128%	1	10	-73.804%
2025-05-30	103.8800	103.8800	102.3000	102.3000	-0.039%	4	10	-74.624%
2025-05-29	99.1000	102.3400	99.1000	102.3400	-9.514%	7	8	-74.634%
2025-05-28	113.1000	113.1000	113.1000	113.1000	-2.500%	1	2	-77.047%
2025-05-27	116.0000	116.0000	116.0000	116.0000	0.000%	1	1	-77.621%