Dark

CRM20271217C220
CRM Dec 17 2027 220.00 Call (CRM271217C00220000)
option OPRA

EOD

Jun 23, 2026

19.52+0.154%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	19.5200	19.5200	19.5200	19.5200	+0.154%	1	188	0.000%
2026-06-18	19.4900	19.4900	19.4900	19.4900	-11.409%	1	189	+0.154%
2026-06-17	22.0000	22.0000	22.0000	22.0000	-16.031%	1	189	-11.273%
2026-06-15	25.6000	26.2000	25.6000	26.2000	+1.550%	5	189	-25.496%
2026-06-12	24.5500	25.8000	24.5000	25.8000	+1.415%	3	184	-24.341%
2026-06-11	24.7500	25.4400	24.7500	25.4400	-12.276%	5	183	-23.270%
2026-06-09	29.0000	29.0000	29.0000	29.0000	-16.595%	1	185	-32.690%
2026-06-08	34.7700	34.7700	34.7700	34.7700	-7.156%	1	185	-43.860%
2026-06-04	39.4000	39.4000	37.0600	37.4500	-3.405%	12	186	-47.877%
2026-06-03	38.6500	38.8300	38.6500	38.7700	-10.771%	4	176	-49.652%
2026-06-02	42.5500	43.8100	42.5500	43.4500	-13.532%	5	173	-55.075%
2026-06-01	48.0000	50.5300	48.0000	50.2500	+32.237%	31	173	-61.154%
2026-05-29	35.0000	38.1900	35.0000	38.0000	+21.251%	6	155	-48.632%
2026-05-27	31.9000	32.0000	31.3400	31.3400	-3.301%	112	155	-37.715%
2026-05-26	31.0000	32.4100	31.0000	32.4100	+8.033%	4	107	-39.772%
2026-05-21	30.0000	30.0000	30.0000	30.0000	-5.273%	3	109	-34.933%
2026-05-20	31.7700	31.8400	31.6700	31.6700	-7.668%	16	106	-38.364%
2026-05-19	35.0000	35.0000	34.1000	34.3000	+28.416%	5	110	-43.090%
2026-05-12	27.8000	28.4400	26.7100	26.7100	-21.441%	35	110	-26.919%
2026-05-05	31.6000	34.0000	31.6000	34.0000	-5.160%	4	111	-42.588%
2026-05-04	35.8500	35.8500	35.8500	35.8500	+34.119%	2	115	-45.551%
2026-04-23	26.7300	26.7300	26.7300	26.7300	-19.415%	2	113	-26.973%
2026-04-22	33.1700	33.1700	33.1700	33.1700	+0.515%	1	113	-41.152%
2026-04-21	32.1000	35.0000	32.1000	33.0000	+9.416%	8	106	-40.848%
2026-04-17	32.0000	32.0000	30.1600	30.1600	+7.907%	2	106	-35.279%
2026-04-16	27.9500	27.9500	27.9500	27.9500	+11.755%	2	106	-30.161%
2026-04-13	24.2000	25.1000	24.2000	25.0100	+11.156%	26	106	-21.951%
2026-04-09	23.2700	23.3100	22.5000	22.5000	-22.145%	8	83	-13.244%
2026-04-08	29.0500	29.0500	28.9000	28.9000	-5.771%	2	79	-32.457%
2026-03-30	30.6700	30.6700	30.6700	30.6700	-3.249%	4	81	-36.355%
2026-03-26	31.7000	31.7000	31.7000	31.7000	-10.224%	1	81	-38.423%
2026-03-20	35.3100	35.3100	35.3100	35.3100	-3.525%	1	81	-44.718%
2026-03-17	36.6000	36.6000	36.6000	36.6000	-2.270%	1	81	-46.667%
2026-03-13	37.4500	37.4500	37.4500	37.4500	-1.706%	2	81	-47.877%
2026-03-11	38.1000	38.1000	38.1000	38.1000	-9.004%	1	83	-48.766%
2026-03-09	41.8700	41.8700	41.8700	41.8700	-5.847%	4	82	-53.380%
2026-03-05	44.4700	44.4700	44.4700	44.4700	+3.515%	1	82	-56.105%
2026-02-26	41.6000	43.0000	41.6000	42.9600	+11.440%	13	82	-54.562%
2026-02-25	38.4500	38.5500	38.4500	38.5500	+24.355%	2	74	-49.364%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-16.194%	1	74	-37.032%
2026-02-19	36.9900	36.9900	36.9900	36.9900	+6.630%	1	73	-47.229%
2026-02-18	34.6900	34.6900	34.6900	34.6900	+0.551%	1	72	-43.730%
2026-02-17	34.4000	34.9600	34.3500	34.5000	-9.211%	19	72	-43.420%
2026-02-13	37.6500	38.0000	37.6500	38.0000	+11.765%	12	60	-48.632%
2026-02-11	34.7300	34.7300	34.0000	34.0000	-11.619%	4	60	-42.588%
2026-02-10	38.4700	38.4700	38.4700	38.4700	+0.130%	2	60	-49.259%
2026-02-09	38.6300	38.6300	38.4200	38.4200	+8.225%	4	59	-49.193%
2026-02-06	35.2000	35.5000	35.2000	35.5000	-1.526%	6	55	-45.014%
2026-02-05	36.0500	36.0500	36.0500	36.0500	-5.678%	1	55	-45.853%
2026-02-04	38.2200	38.2200	38.2200	38.2200	-16.913%	2	55	-48.927%
2026-01-29	47.5000	47.5000	46.0000	46.0000	-12.548%	4	53	-57.565%
2026-01-21	52.6500	52.6500	52.6000	52.6000	-5.225%	2	49	-62.890%
2026-01-16	57.0000	57.0000	55.5000	55.5000	-9.091%	2	46	-64.829%
2026-01-15	61.0500	61.0500	61.0500	61.0500	-22.624%	2	46	-68.026%
2026-01-09	78.9000	78.9000	78.9000	78.9000	+6.780%	1	48	-75.260%
2026-01-02	73.8900	73.8900	73.8900	73.8900	-11.350%	1	48	-73.582%
2025-12-30	83.3500	83.3500	83.3500	83.3500	+5.174%	1	48	-76.581%
2025-12-18	79.2500	79.2500	79.2500	79.2500	-4.403%	1	49	-75.369%
2025-12-12	82.9000	82.9000	82.9000	82.9000	+2.981%	2	48	-76.454%
2025-12-05	80.5000	80.5000	80.5000	80.5000	+25.097%	1	50	-75.752%
2025-12-02	64.3500	64.3500	64.3500	64.3500	+5.665%	2	51	-69.666%
2025-11-26	60.9000	61.0000	60.7000	60.9000	+1.079%	20	53	-67.947%
2025-11-21	60.2500	60.2500	60.2500	60.2500	+0.417%	2	53	-67.602%
2025-11-20	60.0000	60.0000	60.0000	60.0000	-5.660%	2	53	-67.467%
2025-11-18	63.6000	63.6000	63.6000	63.6000	-9.992%	1	53	-69.308%
2025-11-11	70.6600	70.6600	70.6600	70.6600	+7.549%	4	53	-72.375%
2025-11-06	69.7300	69.7300	64.6900	65.7000	-13.780%	3	57	-70.289%
2025-10-29	76.7500	76.7500	76.2000	76.2000	-5.047%	3	54	-74.383%
2025-10-24	80.2500	80.2500	80.2500	80.2500	-7.333%	5	52	-75.676%
2025-10-21	83.1000	86.8500	83.1000	86.6000	+12.541%	23	56	-77.460%
2025-10-20	76.9500	76.9500	76.9500	76.9500	-3.378%	20	49	-74.633%
2025-10-16	79.6400	79.6400	79.6400	79.6400	+11.089%	2	49	-75.490%
2025-10-13	71.6900	71.6900	71.6900	71.6900	-2.130%	3	47	-72.772%
2025-10-10	73.2500	73.2500	73.2500	73.2500	+8.182%	2	49	-73.352%
2025-10-08	67.7100	67.7100	67.7100	67.7100	-9.720%	1	49	-71.171%
2025-10-06	75.0000	75.0000	75.0000	75.0000	+15.385%	1	48	-73.973%
2025-10-02	62.8000	65.0000	62.8000	65.0000	+1.246%	6	49	-69.969%
2025-09-30	64.1200	64.2000	64.1200	64.2000	-7.533%	4	55	-69.595%
2025-09-29	70.0000	70.0000	69.0000	69.4300	+1.953%	17	57	-71.885%
2025-09-25	68.1000	68.1000	68.1000	68.1000	-1.376%	2	58	-71.336%
2025-09-24	69.0500	69.0500	69.0500	69.0500	-3.561%	2	56	-71.731%
2025-09-22	71.6000	71.6000	71.6000	71.6000	+3.125%	10	54	-72.737%
2025-09-18	69.0000	69.4300	69.0000	69.4300	+5.629%	2	54	-71.885%
2025-09-17	65.7300	65.7300	65.7300	65.7300	+2.703%	2	56	-70.303%
2025-09-16	64.5000	64.5000	64.0000	64.0000	-2.230%	2	57	-69.500%
2025-09-15	66.0000	66.6000	65.1500	65.4600	-6.151%	9	56	-70.180%
2025-09-11	69.7500	69.7500	69.7500	69.7500	-5.743%	1	58	-72.014%
2025-09-09	74.0000	74.0000	74.0000	74.0000	+3.352%	2	57	-73.622%
2025-09-05	70.4500	71.6000	70.4500	71.6000	+14.928%	3	59	-72.737%
2025-09-04	62.8500	62.8500	62.3000	62.3000	-19.871%	2	59	-68.668%
2025-09-03	77.7500	77.7500	77.7500	77.7500	+6.288%	2	59	-74.894%
2025-09-02	73.1500	73.1500	73.1500	73.1500	+6.091%	30	59	-73.315%
2025-08-26	68.7500	68.9500	68.7500	68.9500	-5.093%	2	62	-71.690%
2025-08-22	70.5000	72.6500	70.5000	72.6500	+2.324%	32	60	-73.131%
2025-08-20	71.0000	71.0000	71.0000	71.0000	+6.687%	3	32	-72.507%
2025-08-18	66.5500	66.5500	66.5500	66.5500	-1.261%	1	30	-70.669%
2025-08-15	66.1500	67.4000	66.1500	67.4000	+7.823%	3	30	-71.039%
2025-08-13	60.4600	62.5100	60.4600	62.5100	+4.183%	2	30	-68.773%
2025-08-12	59.2000	60.4000	58.9000	60.0000	-8.074%	5	29	-67.467%
2025-08-07	66.5000	66.5000	65.2700	65.2700	-12.389%	3	25	-70.093%
2025-08-05	74.5000	74.5000	74.5000	74.5000	-2.321%	1	23	-73.799%
2025-08-04	76.2400	76.2700	76.2400	76.2700	-6.988%	4	22	-74.407%
2025-07-31	82.0000	82.0000	82.0000	82.0000	0.000%	1	18	-76.195%
2025-07-18	83.0500	83.0500	82.0000	82.0000	-0.726%	2	17	-76.195%
2025-07-17	82.5000	82.6000	82.5000	82.6000	-1.196%	2	16	-76.368%
2025-07-14	83.5000	83.7000	83.5000	83.6000	-5.000%	20	17	-76.651%
2025-07-10	88.0000	88.0000	88.0000	88.0000	-1.124%	1	8	-77.818%
2025-07-02	89.0000	89.0000	89.0000	89.0000	-8.247%	1	7	-78.067%
2025-06-30	97.0000	97.0000	97.0000	97.0000	+10.227%	1	6	-79.876%
2025-06-18	88.0000	88.0000	88.0000	88.0000	-9.147%	2	3	-77.818%
2025-06-10	96.8600	96.8600	96.8600	96.8600	-0.718%	1	3	-79.847%
2025-06-09	97.5600	97.5600	97.5600	97.5600	0.000%	2	2	-79.992%