Dark

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

EOD

Aug 13, 2026

38.96+2.797%(+1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.0000	40.0000	38.9600	38.9600	+2.797%	2	192	0.000%
2026-08-11	38.9500	38.9500	37.9000	37.9000	-2.721%	2	191	+2.797%
2026-08-10	36.8500	38.9600	36.8500	38.9600	+8.645%	21	191	0.000%
2026-08-07	35.8600	35.8600	35.8600	35.8600	+16.391%	1	179	+8.645%
2026-08-04	30.8100	30.8100	30.8100	30.8100	-11.466%	1	179	+26.452%
2026-08-03	34.8000	34.8000	34.8000	34.8000	+22.881%	1	179	+11.954%
2026-07-30	28.3200	28.3200	28.3200	28.3200	-17.145%	2	180	+37.571%
2026-07-29	31.8500	34.1800	31.8500	34.1800	+22.071%	9	180	+13.985%
2026-07-27	28.0000	28.0000	28.0000	28.0000	+15.464%	1	187	+39.143%
2026-07-14	24.2500	24.2500	24.2500	24.2500	+3.632%	1	188	+60.660%
2026-07-08	23.4000	23.7000	23.4000	23.4000	+19.877%	6	187	+66.496%
2026-06-23	19.5200	19.5200	19.5200	19.5200	+0.154%	1	188	+99.590%
2026-06-18	19.4900	19.4900	19.4900	19.4900	-11.409%	1	189	+99.897%
2026-06-17	22.0000	22.0000	22.0000	22.0000	-16.031%	1	189	+77.091%
2026-06-15	25.6000	26.2000	25.6000	26.2000	+1.550%	5	189	+48.702%
2026-06-12	24.5500	25.8000	24.5000	25.8000	+1.415%	3	184	+51.008%
2026-06-11	24.7500	25.4400	24.7500	25.4400	-12.276%	5	183	+53.145%
2026-06-09	29.0000	29.0000	29.0000	29.0000	-16.595%	1	185	+34.345%
2026-06-08	34.7700	34.7700	34.7700	34.7700	-7.156%	1	185	+12.051%
2026-06-04	39.4000	39.4000	37.0600	37.4500	-3.405%	12	186	+4.032%
2026-06-03	38.6500	38.8300	38.6500	38.7700	-10.771%	4	176	+0.490%
2026-06-02	42.5500	43.8100	42.5500	43.4500	-13.532%	5	173	-10.334%
2026-06-01	48.0000	50.5300	48.0000	50.2500	+32.237%	31	173	-22.468%
2026-05-29	35.0000	38.1900	35.0000	38.0000	+21.251%	6	155	+2.526%
2026-05-27	31.9000	32.0000	31.3400	31.3400	-3.301%	112	155	+24.314%
2026-05-26	31.0000	32.4100	31.0000	32.4100	+8.033%	4	107	+20.210%
2026-05-21	30.0000	30.0000	30.0000	30.0000	-5.273%	3	109	+29.867%
2026-05-20	31.7700	31.8400	31.6700	31.6700	-7.668%	16	106	+23.019%
2026-05-19	35.0000	35.0000	34.1000	34.3000	+28.416%	5	110	+13.586%
2026-05-12	27.8000	28.4400	26.7100	26.7100	-21.441%	35	110	+45.863%
2026-05-05	31.6000	34.0000	31.6000	34.0000	-5.160%	4	111	+14.588%
2026-05-04	35.8500	35.8500	35.8500	35.8500	+34.119%	2	115	+8.675%
2026-04-23	26.7300	26.7300	26.7300	26.7300	-19.415%	2	113	+45.754%
2026-04-22	33.1700	33.1700	33.1700	33.1700	+0.515%	1	113	+17.456%
2026-04-21	32.1000	35.0000	32.1000	33.0000	+9.416%	8	106	+18.061%
2026-04-17	32.0000	32.0000	30.1600	30.1600	+7.907%	2	106	+29.178%
2026-04-16	27.9500	27.9500	27.9500	27.9500	+11.755%	2	106	+39.392%
2026-04-13	24.2000	25.1000	24.2000	25.0100	+11.156%	26	106	+55.778%
2026-04-09	23.2700	23.3100	22.5000	22.5000	-22.145%	8	83	+73.156%
2026-04-08	29.0500	29.0500	28.9000	28.9000	-5.771%	2	79	+34.810%
2026-03-30	30.6700	30.6700	30.6700	30.6700	-3.249%	4	81	+27.030%
2026-03-26	31.7000	31.7000	31.7000	31.7000	-10.224%	1	81	+22.902%
2026-03-20	35.3100	35.3100	35.3100	35.3100	-3.525%	1	81	+10.337%
2026-03-17	36.6000	36.6000	36.6000	36.6000	-2.270%	1	81	+6.448%
2026-03-13	37.4500	37.4500	37.4500	37.4500	-1.706%	2	81	+4.032%
2026-03-11	38.1000	38.1000	38.1000	38.1000	-9.004%	1	83	+2.257%
2026-03-09	41.8700	41.8700	41.8700	41.8700	-5.847%	4	82	-6.950%
2026-03-05	44.4700	44.4700	44.4700	44.4700	+3.515%	1	82	-12.390%
2026-02-26	41.6000	43.0000	41.6000	42.9600	+11.440%	13	82	-9.311%
2026-02-25	38.4500	38.5500	38.4500	38.5500	+24.355%	2	74	+1.064%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-16.194%	1	74	+25.677%
2026-02-19	36.9900	36.9900	36.9900	36.9900	+6.630%	1	73	+5.326%
2026-02-18	34.6900	34.6900	34.6900	34.6900	+0.551%	1	72	+12.309%
2026-02-17	34.4000	34.9600	34.3500	34.5000	-9.211%	19	72	+12.928%
2026-02-13	37.6500	38.0000	37.6500	38.0000	+11.765%	12	60	+2.526%
2026-02-11	34.7300	34.7300	34.0000	34.0000	-11.619%	4	60	+14.588%
2026-02-10	38.4700	38.4700	38.4700	38.4700	+0.130%	2	60	+1.274%
2026-02-09	38.6300	38.6300	38.4200	38.4200	+8.225%	4	59	+1.406%
2026-02-06	35.2000	35.5000	35.2000	35.5000	-1.526%	6	55	+9.746%
2026-02-05	36.0500	36.0500	36.0500	36.0500	-5.678%	1	55	+8.072%
2026-02-04	38.2200	38.2200	38.2200	38.2200	-16.913%	2	55	+1.936%
2026-01-29	47.5000	47.5000	46.0000	46.0000	-12.548%	4	53	-15.304%
2026-01-21	52.6500	52.6500	52.6000	52.6000	-5.225%	2	49	-25.932%
2026-01-16	57.0000	57.0000	55.5000	55.5000	-9.091%	2	46	-29.802%
2026-01-15	61.0500	61.0500	61.0500	61.0500	-22.624%	2	46	-36.183%
2026-01-09	78.9000	78.9000	78.9000	78.9000	+6.780%	1	48	-50.621%
2026-01-02	73.8900	73.8900	73.8900	73.8900	-11.350%	1	48	-47.273%
2025-12-30	83.3500	83.3500	83.3500	83.3500	+5.174%	1	48	-53.257%
2025-12-18	79.2500	79.2500	79.2500	79.2500	-4.403%	1	49	-50.839%
2025-12-12	82.9000	82.9000	82.9000	82.9000	+2.981%	2	48	-53.004%
2025-12-05	80.5000	80.5000	80.5000	80.5000	+25.097%	1	50	-51.602%
2025-12-02	64.3500	64.3500	64.3500	64.3500	+5.665%	2	51	-39.456%
2025-11-26	60.9000	61.0000	60.7000	60.9000	+1.079%	20	53	-36.026%
2025-11-21	60.2500	60.2500	60.2500	60.2500	+0.417%	2	53	-35.336%
2025-11-20	60.0000	60.0000	60.0000	60.0000	-5.660%	2	53	-35.067%
2025-11-18	63.6000	63.6000	63.6000	63.6000	-9.992%	1	53	-38.742%
2025-11-11	70.6600	70.6600	70.6600	70.6600	+7.549%	4	53	-44.863%
2025-11-06	69.7300	69.7300	64.6900	65.7000	-13.780%	3	57	-40.700%
2025-10-29	76.7500	76.7500	76.2000	76.2000	-5.047%	3	54	-48.871%
2025-10-24	80.2500	80.2500	80.2500	80.2500	-7.333%	5	52	-51.452%
2025-10-21	83.1000	86.8500	83.1000	86.6000	+12.541%	23	56	-55.012%
2025-10-20	76.9500	76.9500	76.9500	76.9500	-3.378%	20	49	-49.370%
2025-10-16	79.6400	79.6400	79.6400	79.6400	+11.089%	2	49	-51.080%
2025-10-13	71.6900	71.6900	71.6900	71.6900	-2.130%	3	47	-45.655%
2025-10-10	73.2500	73.2500	73.2500	73.2500	+8.182%	2	49	-46.812%
2025-10-08	67.7100	67.7100	67.7100	67.7100	-9.720%	1	49	-42.460%
2025-10-06	75.0000	75.0000	75.0000	75.0000	+15.385%	1	48	-48.053%
2025-10-02	62.8000	65.0000	62.8000	65.0000	+1.246%	6	49	-40.062%
2025-09-30	64.1200	64.2000	64.1200	64.2000	-7.533%	4	55	-39.315%
2025-09-29	70.0000	70.0000	69.0000	69.4300	+1.953%	17	57	-43.886%
2025-09-25	68.1000	68.1000	68.1000	68.1000	-1.376%	2	58	-42.790%
2025-09-24	69.0500	69.0500	69.0500	69.0500	-3.561%	2	56	-43.577%
2025-09-22	71.6000	71.6000	71.6000	71.6000	+3.125%	10	54	-45.587%
2025-09-18	69.0000	69.4300	69.0000	69.4300	+5.629%	2	54	-43.886%
2025-09-17	65.7300	65.7300	65.7300	65.7300	+2.703%	2	56	-40.727%
2025-09-16	64.5000	64.5000	64.0000	64.0000	-2.230%	2	57	-39.125%
2025-09-15	66.0000	66.6000	65.1500	65.4600	-6.151%	9	56	-40.483%
2025-09-11	69.7500	69.7500	69.7500	69.7500	-5.743%	1	58	-44.143%
2025-09-09	74.0000	74.0000	74.0000	74.0000	+3.352%	2	57	-47.351%
2025-09-05	70.4500	71.6000	70.4500	71.6000	+14.928%	3	59	-45.587%
2025-09-04	62.8500	62.8500	62.3000	62.3000	-19.871%	2	59	-37.464%
2025-09-03	77.7500	77.7500	77.7500	77.7500	+6.288%	2	59	-49.891%
2025-09-02	73.1500	73.1500	73.1500	73.1500	+6.091%	30	59	-46.740%
2025-08-26	68.7500	68.9500	68.7500	68.9500	-5.093%	2	62	-43.495%
2025-08-22	70.5000	72.6500	70.5000	72.6500	+2.324%	32	60	-46.373%
2025-08-20	71.0000	71.0000	71.0000	71.0000	+6.687%	3	32	-45.127%
2025-08-18	66.5500	66.5500	66.5500	66.5500	-1.261%	1	30	-41.458%
2025-08-15	66.1500	67.4000	66.1500	67.4000	+7.823%	3	30	-42.196%
2025-08-13	60.4600	62.5100	60.4600	62.5100	+4.183%	2	30	-37.674%
2025-08-12	59.2000	60.4000	58.9000	60.0000	-8.074%	5	29	-35.067%
2025-08-07	66.5000	66.5000	65.2700	65.2700	-12.389%	3	25	-40.309%
2025-08-05	74.5000	74.5000	74.5000	74.5000	-2.321%	1	23	-47.705%
2025-08-04	76.2400	76.2700	76.2400	76.2700	-6.988%	4	22	-48.918%
2025-07-31	82.0000	82.0000	82.0000	82.0000	0.000%	1	18	-52.488%
2025-07-18	83.0500	83.0500	82.0000	82.0000	-0.726%	2	17	-52.488%
2025-07-17	82.5000	82.6000	82.5000	82.6000	-1.196%	2	16	-52.833%
2025-07-14	83.5000	83.7000	83.5000	83.6000	-5.000%	20	17	-53.397%
2025-07-10	88.0000	88.0000	88.0000	88.0000	-1.124%	1	8	-55.727%
2025-07-02	89.0000	89.0000	89.0000	89.0000	-8.247%	1	7	-56.225%
2025-06-30	97.0000	97.0000	97.0000	97.0000	+10.227%	1	6	-59.835%
2025-06-18	88.0000	88.0000	88.0000	88.0000	-9.147%	2	3	-55.727%
2025-06-10	96.8600	96.8600	96.8600	96.8600	-0.718%	1	3	-59.777%
2025-06-09	97.5600	97.5600	97.5600	97.5600	0.000%	2	2	-60.066%