Dark

CRM20271217C210
CRM Dec 17 2027 210.00 Call (CRM271217C00210000)
option OPRA

EOD

Sep 29, 2026

59.00-7.101%(-4.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	59.0000	59.0000	59.0000	59.0000	-7.101%	1	475	0.000%
2026-09-25	63.5100	63.5100	63.5100	63.5100	-2.682%	3	475	-7.101%
2026-09-24	65.2600	65.2600	65.2600	65.2600	+0.477%	1	475	-9.592%
2026-09-23	64.8700	64.9500	64.7300	64.9500	-6.788%	3	475	-9.161%
2026-09-17	69.9000	69.9000	69.6500	69.6800	-9.389%	6	477	-15.327%
2026-09-16	76.9000	76.9000	76.9000	76.9000	-3.875%	3	482	-23.277%
2026-09-14	80.0000	80.0000	80.0000	80.0000	+11.576%	1	482	-26.250%
2026-09-08	71.7000	71.7000	71.7000	71.7000	-16.258%	3	483	-17.713%
2026-09-03	85.6200	85.6200	85.6200	85.6200	+3.368%	1	486	-31.091%
2026-09-02	82.8300	82.8300	82.8300	82.8300	+2.984%	1	487	-28.770%
2026-09-01	80.7300	83.2300	80.0500	80.4300	-3.329%	6	488	-26.644%
2026-08-31	80.1000	83.2000	80.0000	83.2000	-1.223%	6	489	-29.087%
2026-08-28	80.9800	84.2300	80.9800	84.2300	+9.674%	2	490	-29.954%
2026-08-27	62.5700	76.8000	62.5700	76.8000	+76.674%	63	491	-23.177%
2026-08-26	42.0000	44.2200	42.0000	43.4700	-4.356%	13	478	+35.726%
2026-08-25	45.7300	47.0200	45.4500	45.4500	-4.073%	136	476	+29.813%
2026-08-24	46.9600	49.1000	46.9600	47.3800	-0.316%	266	415	+24.525%
2026-08-21	45.9400	48.5000	45.9400	47.5300	+2.657%	306	278	+24.132%
2026-08-20	45.3800	46.3000	45.3700	46.3000	+0.608%	6	115	+27.430%
2026-08-19	46.3700	46.5200	46.0200	46.0200	+14.052%	3	112	+28.205%
2026-08-18	39.0000	40.3500	39.0000	40.3500	+10.578%	2	115	+46.221%
2026-08-17	36.4900	36.4900	36.4900	36.4900	-9.161%	1	115	+61.688%
2026-08-14	40.8800	40.8800	40.1700	40.1700	+7.608%	2	116	+46.876%
2026-08-13	37.3300	37.3300	37.3300	37.3300	-11.140%	1	116	+58.050%
2026-08-10	39.9000	42.6000	39.8700	42.0100	+2.840%	31	115	+40.443%
2026-08-07	40.8500	40.8500	40.8500	40.8500	+14.074%	11	102	+44.431%
2026-08-06	35.8100	35.8100	35.8100	35.8100	-4.634%	1	99	+64.758%
2026-08-03	37.5100	37.5500	37.5000	37.5500	-1.054%	6	98	+57.124%
2026-07-29	37.9500	37.9500	37.9500	37.9500	+12.946%	3	97	+55.468%
2026-07-28	33.6000	33.6000	33.6000	33.6000	+8.039%	3	97	+75.595%
2026-07-27	27.0700	31.1000	27.0700	31.1000	+43.715%	6	97	+89.711%
2026-07-23	21.6400	21.6400	21.6400	21.6400	-22.714%	1	98	+172.643%
2026-07-21	28.2500	28.2500	28.0000	28.0000	+5.263%	3	98	+110.714%
2026-07-16	27.0000	27.0000	26.6000	26.6000	-2.385%	6	96	+121.805%
2026-07-14	27.2500	27.2500	27.2500	27.2500	+16.205%	1	95	+116.514%
2026-07-09	23.4500	23.4500	23.4500	23.4500	-8.470%	3	95	+151.599%
2026-07-08	25.6200	25.6200	25.6200	25.6200	-9.852%	1	92	+130.289%
2026-07-07	28.0000	28.4200	28.0000	28.4200	+33.427%	3	93	+107.600%
2026-06-18	20.8400	21.3000	20.8400	21.3000	-10.879%	2	70	+176.995%
2026-06-17	23.8500	23.9000	23.8500	23.9000	-25.313%	65	70	+146.862%
2026-06-10	32.0000	32.0000	32.0000	32.0000	-12.449%	1	70	+84.375%
2026-06-08	36.5500	36.5500	36.5500	36.5500	-5.629%	1	71	+61.423%
2026-06-05	38.7300	38.7300	38.7300	38.7300	-8.136%	1	71	+52.337%
2026-06-04	42.1600	42.1600	42.1600	42.1600	+1.885%	2	71	+39.943%
2026-06-03	41.3800	41.3800	41.3800	41.3800	-9.354%	2	71	+42.581%
2026-06-02	49.1500	49.1500	45.6500	45.6500	-15.463%	3	69	+29.244%
2026-06-01	51.2500	54.5200	50.9500	54.0000	+39.535%	11	66	+9.259%
2026-05-29	38.4500	38.7000	38.4500	38.7000	+4.313%	2	65	+52.455%
2026-05-27	37.1000	37.1000	37.1000	37.1000	+5.398%	1	67	+59.030%
2026-05-26	35.1000	35.2000	35.1000	35.2000	-2.493%	2	67	+67.614%
2026-05-22	36.8500	36.8500	36.1000	36.1000	+5.156%	5	64	+63.435%
2026-05-19	34.6000	34.6000	34.3300	34.3300	+13.300%	6	64	+71.861%
2026-05-15	30.3000	30.3000	30.3000	30.3000	+11.233%	1	64	+94.719%
2026-05-13	27.0000	27.2400	27.0000	27.2400	-9.200%	2	65	+116.593%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-7.664%	1	64	+96.667%
2026-05-08	32.4900	32.4900	32.4900	32.4900	-10.323%	1	64	+81.594%
2026-05-05	36.2300	36.2300	36.2300	36.2300	+1.343%	2	65	+62.848%
2026-05-01	35.7500	35.7500	35.7500	35.7500	+16.830%	5	70	+65.035%
2026-04-24	30.6000	30.6000	30.6000	30.6000	+2.000%	2	70	+92.810%
2026-04-23	30.0000	30.0000	30.0000	30.0000	-10.448%	1	70	+96.667%
2026-04-07	33.5000	33.5000	33.5000	33.5000	-2.332%	2	69	+76.119%
2026-04-06	34.3500	34.3500	34.3000	34.3000	+3.282%	16	69	+72.012%
2026-03-27	33.2100	33.2100	33.2100	33.2100	+1.871%	6	53	+77.657%
2026-03-25	32.6000	32.6000	32.6000	32.6000	-19.921%	2	59	+80.982%
2026-03-19	40.7100	40.7100	40.7100	40.7100	-7.477%	4	59	+44.928%
2026-03-12	44.0000	44.0000	44.0000	44.0000	-3.041%	1	63	+34.091%
2026-03-09	45.3800	45.3800	45.3800	45.3800	-2.597%	4	64	+30.013%
2026-03-06	46.6000	46.6000	46.5900	46.5900	-1.355%	10	64	+26.637%
2026-03-05	47.2300	47.2300	47.2300	47.2300	+4.630%	1	64	+24.921%
2026-02-26	45.1400	45.1400	45.1400	45.1400	+7.018%	3	64	+30.704%
2026-02-25	41.7300	42.1800	41.7300	42.1800	+23.225%	16	64	+39.877%
2026-02-23	34.2300	34.2300	34.2300	34.2300	-12.298%	1	64	+72.363%
2026-02-18	39.0300	39.0300	39.0300	39.0300	+2.711%	1	64	+51.166%
2026-02-17	38.0000	38.0000	38.0000	38.0000	-8.873%	1	64	+55.263%
2026-02-13	41.7000	41.7000	41.7000	41.7000	+11.587%	1	63	+41.487%
2026-02-11	37.1600	37.3700	37.1600	37.3700	-12.071%	2	63	+57.881%
2026-02-09	42.5000	42.5000	42.5000	42.5000	+8.696%	3	63	+38.824%
2026-02-06	39.1000	39.1000	39.1000	39.1000	-4.750%	1	63	+50.895%
2026-02-05	41.2000	41.2300	39.5200	41.0500	+6.072%	6	62	+43.727%
2026-02-04	38.7000	38.7000	38.7000	38.7000	-8.726%	1	59	+52.455%
2026-02-03	45.0300	45.0300	42.4000	42.4000	-17.025%	4	58	+39.151%
2026-02-02	50.8000	51.1000	50.8000	51.1000	-1.731%	2	60	+15.460%
2026-01-30	51.0000	52.0000	51.0000	52.0000	+1.961%	5	58	+13.462%
2026-01-29	51.7000	51.7000	49.3700	51.0000	-16.393%	8	53	+15.686%
2026-01-23	61.0000	61.0000	61.0000	61.0000	+0.247%	4	48	-3.279%
2026-01-16	60.8000	60.8500	60.8000	60.8500	-6.385%	4	41	-3.040%
2026-01-15	65.0000	65.0000	65.0000	65.0000	-13.345%	1	41	-9.231%
2026-01-13	75.0100	75.0100	75.0100	75.0100	-16.507%	1	40	-21.344%
2025-12-26	89.8400	89.8400	89.8400	89.8400	+3.765%	3	41	-34.328%
2025-12-05	86.5800	86.5800	86.5800	86.5800	+32.183%	1	40	-31.855%
2025-11-26	65.6000	65.6000	65.5000	65.5000	+5.136%	10	37	-9.924%
2025-11-21	62.3000	62.3000	62.3000	62.3000	-7.840%	2	37	-5.297%
2025-11-18	67.6000	67.6000	67.6000	67.6000	-5.455%	3	39	-12.722%
2025-11-14	71.5000	71.5000	71.5000	71.5000	-3.182%	1	39	-17.483%
2025-11-13	74.1500	74.1500	73.8500	73.8500	-2.816%	2	38	-20.108%
2025-11-11	77.4500	77.4500	75.9900	75.9900	+8.202%	5	39	-22.358%
2025-11-06	70.2300	70.2300	70.2300	70.2300	-21.531%	2	38	-15.990%
2025-11-03	89.5000	89.5000	89.5000	89.5000	+8.485%	1	38	-34.078%
2025-10-20	81.9000	82.5000	81.9000	82.5000	-3.044%	3	38	-28.485%
2025-10-16	85.0900	85.0900	85.0900	85.0900	+7.166%	2	39	-30.662%
2025-10-10	79.4000	79.4000	79.4000	79.4000	+17.630%	1	40	-25.693%
2025-10-01	67.5000	67.5000	67.5000	67.5000	-2.780%	1	40	-12.593%
2025-09-30	71.2000	71.2000	69.4300	69.4300	-6.049%	7	41	-15.022%
2025-09-29	73.9000	73.9000	73.9000	73.9000	-1.989%	2	37	-20.162%
2025-09-22	75.4000	75.4000	75.4000	75.4000	-0.027%	3	35	-21.751%
2025-09-18	74.0000	75.4200	74.0000	75.4200	+5.675%	2	32	-21.771%
2025-09-17	71.3700	71.3700	71.3700	71.3700	+2.987%	1	33	-17.332%
2025-09-16	69.3000	69.3000	69.3000	69.3000	-4.282%	1	34	-14.863%
2025-09-15	72.4000	72.4000	72.4000	72.4000	+1.757%	5	33	-18.508%
2025-09-12	72.0000	72.0000	71.1500	71.1500	-1.098%	6	35	-17.077%
2025-09-10	71.9400	71.9400	71.9400	71.9400	-7.114%	1	29	-17.987%
2025-09-05	76.2700	77.4500	76.2700	77.4500	+7.569%	2	28	-23.822%
2025-09-04	68.3500	72.5000	68.3500	72.0000	-14.692%	7	28	-18.056%
2025-09-03	84.4000	84.4000	84.4000	84.4000	+4.198%	1	28	-30.095%
2025-08-29	81.0000	81.0000	81.0000	81.0000	+8.434%	1	28	-27.160%
2025-08-15	74.7000	74.7000	74.7000	74.7000	+11.493%	3	28	-21.017%
2025-08-14	67.0000	67.0000	67.0000	67.0000	-2.828%	5	25	-11.940%
2025-08-13	66.0800	68.9500	66.0800	68.9500	+5.428%	4	20	-14.431%
2025-08-12	65.4000	65.4000	65.4000	65.4000	-9.917%	2	19	-9.786%
2025-08-11	72.6000	72.6000	72.6000	72.6000	-10.315%	1	17	-18.733%
2025-08-04	81.9500	81.9500	80.9500	80.9500	-14.789%	18	16	-27.116%
2025-07-29	95.0000	95.0000	95.0000	95.0000	-1.595%	1	6	-37.895%
2025-07-25	96.5400	96.5400	96.5400	96.5400	+2.998%	2	6	-38.885%
2025-07-23	93.7300	93.7300	93.7300	93.7300	+3.170%	1	5	-37.053%
2025-07-21	90.8500	90.8500	90.8500	90.8500	+0.553%	1	6	-35.058%
2025-07-11	90.3500	90.3500	90.3500	90.3500	-11.716%	1	5	-34.698%
2025-06-24	102.3400	102.3400	102.3400	102.3400	+0.481%	1	5	-42.349%
2025-06-10	101.8500	101.8500	101.8500	101.8500	+13.926%	1	4	-42.072%
2025-05-29	93.0500	93.0500	89.4000	89.4000	-16.056%	4	4	-34.004%
2025-05-28	106.5000	106.5000	106.5000	106.5000	0.000%	1	1	-44.601%