Dark

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

EOD

Sep 28, 2026

53.45-8.209%(-4.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	53.4500	53.4500	53.4500	53.4500	-8.209%	1	805	0.000%
2026-09-25	58.2300	58.2300	58.2300	58.2300	+1.801%	1	805	-8.209%
2026-09-22	55.0000	57.2000	55.0000	57.2000	-5.921%	16	805	-6.556%
2026-09-21	60.8000	60.8000	60.8000	60.8000	-5.370%	1	814	-12.089%
2026-09-18	64.2500	64.2500	64.2500	64.2500	-1.032%	1	814	-16.809%
2026-09-17	66.2000	66.2000	64.9200	64.9200	-8.563%	3	813	-17.668%
2026-09-16	71.0000	71.0000	71.0000	71.0000	+3.198%	2	814	-24.718%
2026-09-11	68.8000	68.8000	68.8000	68.8000	+0.438%	1	816	-22.311%
2026-09-08	68.5000	68.5000	68.5000	68.5000	-14.214%	10	817	-21.971%
2026-09-03	81.5500	81.5500	79.8500	79.8500	+1.954%	6	817	-33.062%
2026-09-01	78.3200	78.3200	78.3200	78.3200	+1.071%	1	817	-31.754%
2026-08-31	76.6300	77.4900	76.6300	77.4900	+3.361%	6	817	-31.023%
2026-08-28	72.0000	80.0000	72.0000	74.9700	+2.699%	19	818	-28.705%
2026-08-27	59.3900	73.0000	57.7400	73.0000	+81.231%	281	819	-26.781%
2026-08-26	40.2500	40.2800	40.2500	40.2800	-1.056%	20	728	+32.696%
2026-08-25	41.6000	42.8800	40.6000	40.7100	-7.309%	95	732	+31.295%
2026-08-24	43.1900	45.6500	42.7900	43.9200	+1.082%	349	692	+21.699%
2026-08-21	41.9200	44.5200	41.0500	43.4500	+3.774%	760	513	+23.015%
2026-08-20	41.8700	41.8700	41.8700	41.8700	-0.664%	1	193	+27.657%
2026-08-19	42.5400	42.9000	41.9000	42.1500	+8.188%	8	192	+26.809%
2026-08-13	40.0000	40.0000	38.9600	38.9600	+2.797%	2	192	+37.192%
2026-08-11	38.9500	38.9500	37.9000	37.9000	-2.721%	2	191	+41.029%
2026-08-10	36.8500	38.9600	36.8500	38.9600	+8.645%	21	191	+37.192%
2026-08-07	35.8600	35.8600	35.8600	35.8600	+16.391%	1	179	+49.052%
2026-08-04	30.8100	30.8100	30.8100	30.8100	-11.466%	1	179	+73.483%
2026-08-03	34.8000	34.8000	34.8000	34.8000	+22.881%	1	179	+53.592%
2026-07-30	28.3200	28.3200	28.3200	28.3200	-17.145%	2	180	+88.736%
2026-07-29	31.8500	34.1800	31.8500	34.1800	+22.071%	9	180	+56.378%
2026-07-27	28.0000	28.0000	28.0000	28.0000	+15.464%	1	187	+90.893%
2026-07-14	24.2500	24.2500	24.2500	24.2500	+3.632%	1	188	+120.412%
2026-07-08	23.4000	23.7000	23.4000	23.4000	+19.877%	6	187	+128.419%
2026-06-23	19.5200	19.5200	19.5200	19.5200	+0.154%	1	188	+173.822%
2026-06-18	19.4900	19.4900	19.4900	19.4900	-11.409%	1	189	+174.243%
2026-06-17	22.0000	22.0000	22.0000	22.0000	-16.031%	1	189	+142.955%
2026-06-15	25.6000	26.2000	25.6000	26.2000	+1.550%	5	189	+104.008%
2026-06-12	24.5500	25.8000	24.5000	25.8000	+1.415%	3	184	+107.171%
2026-06-11	24.7500	25.4400	24.7500	25.4400	-12.276%	5	183	+110.102%
2026-06-09	29.0000	29.0000	29.0000	29.0000	-16.595%	1	185	+84.310%
2026-06-08	34.7700	34.7700	34.7700	34.7700	-7.156%	1	185	+53.724%
2026-06-04	39.4000	39.4000	37.0600	37.4500	-3.405%	12	186	+42.724%
2026-06-03	38.6500	38.8300	38.6500	38.7700	-10.771%	4	176	+37.864%
2026-06-02	42.5500	43.8100	42.5500	43.4500	-13.532%	5	173	+23.015%
2026-06-01	48.0000	50.5300	48.0000	50.2500	+32.237%	31	173	+6.368%
2026-05-29	35.0000	38.1900	35.0000	38.0000	+21.251%	6	155	+40.658%
2026-05-27	31.9000	32.0000	31.3400	31.3400	-3.301%	112	155	+70.549%
2026-05-26	31.0000	32.4100	31.0000	32.4100	+8.033%	4	107	+64.918%
2026-05-21	30.0000	30.0000	30.0000	30.0000	-5.273%	3	109	+78.167%
2026-05-20	31.7700	31.8400	31.6700	31.6700	-7.668%	16	106	+68.772%
2026-05-19	35.0000	35.0000	34.1000	34.3000	+28.416%	5	110	+55.831%
2026-05-12	27.8000	28.4400	26.7100	26.7100	-21.441%	35	110	+100.112%
2026-05-05	31.6000	34.0000	31.6000	34.0000	-5.160%	4	111	+57.206%
2026-05-04	35.8500	35.8500	35.8500	35.8500	+34.119%	2	115	+49.093%
2026-04-23	26.7300	26.7300	26.7300	26.7300	-19.415%	2	113	+99.963%
2026-04-22	33.1700	33.1700	33.1700	33.1700	+0.515%	1	113	+61.140%
2026-04-21	32.1000	35.0000	32.1000	33.0000	+9.416%	8	106	+61.970%
2026-04-17	32.0000	32.0000	30.1600	30.1600	+7.907%	2	106	+77.221%
2026-04-16	27.9500	27.9500	27.9500	27.9500	+11.755%	2	106	+91.234%
2026-04-13	24.2000	25.1000	24.2000	25.0100	+11.156%	26	106	+113.715%
2026-04-09	23.2700	23.3100	22.5000	22.5000	-22.145%	8	83	+137.556%
2026-04-08	29.0500	29.0500	28.9000	28.9000	-5.771%	2	79	+84.948%
2026-03-30	30.6700	30.6700	30.6700	30.6700	-3.249%	4	81	+74.275%
2026-03-26	31.7000	31.7000	31.7000	31.7000	-10.224%	1	81	+68.612%
2026-03-20	35.3100	35.3100	35.3100	35.3100	-3.525%	1	81	+51.374%
2026-03-17	36.6000	36.6000	36.6000	36.6000	-2.270%	1	81	+46.038%
2026-03-13	37.4500	37.4500	37.4500	37.4500	-1.706%	2	81	+42.724%
2026-03-11	38.1000	38.1000	38.1000	38.1000	-9.004%	1	83	+40.289%
2026-03-09	41.8700	41.8700	41.8700	41.8700	-5.847%	4	82	+27.657%
2026-03-05	44.4700	44.4700	44.4700	44.4700	+3.515%	1	82	+20.193%
2026-02-26	41.6000	43.0000	41.6000	42.9600	+11.440%	13	82	+24.418%
2026-02-25	38.4500	38.5500	38.4500	38.5500	+24.355%	2	74	+38.651%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-16.194%	1	74	+72.419%
2026-02-19	36.9900	36.9900	36.9900	36.9900	+6.630%	1	73	+44.499%
2026-02-18	34.6900	34.6900	34.6900	34.6900	+0.551%	1	72	+54.079%
2026-02-17	34.4000	34.9600	34.3500	34.5000	-9.211%	19	72	+54.928%
2026-02-13	37.6500	38.0000	37.6500	38.0000	+11.765%	12	60	+40.658%
2026-02-11	34.7300	34.7300	34.0000	34.0000	-11.619%	4	60	+57.206%
2026-02-10	38.4700	38.4700	38.4700	38.4700	+0.130%	2	60	+38.939%
2026-02-09	38.6300	38.6300	38.4200	38.4200	+8.225%	4	59	+39.120%
2026-02-06	35.2000	35.5000	35.2000	35.5000	-1.526%	6	55	+50.563%
2026-02-05	36.0500	36.0500	36.0500	36.0500	-5.678%	1	55	+48.266%
2026-02-04	38.2200	38.2200	38.2200	38.2200	-16.913%	2	55	+39.848%
2026-01-29	47.5000	47.5000	46.0000	46.0000	-12.548%	4	53	+16.196%
2026-01-21	52.6500	52.6500	52.6000	52.6000	-5.225%	2	49	+1.616%
2026-01-16	57.0000	57.0000	55.5000	55.5000	-9.091%	2	46	-3.694%
2026-01-15	61.0500	61.0500	61.0500	61.0500	-22.624%	2	46	-12.449%
2026-01-09	78.9000	78.9000	78.9000	78.9000	+6.780%	1	48	-32.256%
2026-01-02	73.8900	73.8900	73.8900	73.8900	-11.350%	1	48	-27.663%
2025-12-30	83.3500	83.3500	83.3500	83.3500	+5.174%	1	48	-35.873%
2025-12-18	79.2500	79.2500	79.2500	79.2500	-4.403%	1	49	-32.555%
2025-12-12	82.9000	82.9000	82.9000	82.9000	+2.981%	2	48	-35.525%
2025-12-05	80.5000	80.5000	80.5000	80.5000	+25.097%	1	50	-33.602%
2025-12-02	64.3500	64.3500	64.3500	64.3500	+5.665%	2	51	-16.939%
2025-11-26	60.9000	61.0000	60.7000	60.9000	+1.079%	20	53	-12.233%
2025-11-21	60.2500	60.2500	60.2500	60.2500	+0.417%	2	53	-11.286%
2025-11-20	60.0000	60.0000	60.0000	60.0000	-5.660%	2	53	-10.917%
2025-11-18	63.6000	63.6000	63.6000	63.6000	-9.992%	1	53	-15.959%
2025-11-11	70.6600	70.6600	70.6600	70.6600	+7.549%	4	53	-24.356%
2025-11-06	69.7300	69.7300	64.6900	65.7000	-13.780%	3	57	-18.645%
2025-10-29	76.7500	76.7500	76.2000	76.2000	-5.047%	3	54	-29.856%
2025-10-24	80.2500	80.2500	80.2500	80.2500	-7.333%	5	52	-33.396%
2025-10-21	83.1000	86.8500	83.1000	86.6000	+12.541%	23	56	-38.279%
2025-10-20	76.9500	76.9500	76.9500	76.9500	-3.378%	20	49	-30.539%
2025-10-16	79.6400	79.6400	79.6400	79.6400	+11.089%	2	49	-32.885%
2025-10-13	71.6900	71.6900	71.6900	71.6900	-2.130%	3	47	-25.443%
2025-10-10	73.2500	73.2500	73.2500	73.2500	+8.182%	2	49	-27.031%
2025-10-08	67.7100	67.7100	67.7100	67.7100	-9.720%	1	49	-21.060%
2025-10-06	75.0000	75.0000	75.0000	75.0000	+15.385%	1	48	-28.733%
2025-10-02	62.8000	65.0000	62.8000	65.0000	+1.246%	6	49	-17.769%
2025-09-30	64.1200	64.2000	64.1200	64.2000	-7.533%	4	55	-16.745%
2025-09-29	70.0000	70.0000	69.0000	69.4300	+1.953%	17	57	-23.016%
2025-09-25	68.1000	68.1000	68.1000	68.1000	-1.376%	2	58	-21.512%
2025-09-24	69.0500	69.0500	69.0500	69.0500	-3.561%	2	56	-22.592%
2025-09-22	71.6000	71.6000	71.6000	71.6000	+3.125%	10	54	-25.349%
2025-09-18	69.0000	69.4300	69.0000	69.4300	+5.629%	2	54	-23.016%
2025-09-17	65.7300	65.7300	65.7300	65.7300	+2.703%	2	56	-18.682%
2025-09-16	64.5000	64.5000	64.0000	64.0000	-2.230%	2	57	-16.484%
2025-09-15	66.0000	66.6000	65.1500	65.4600	-6.151%	9	56	-18.347%
2025-09-11	69.7500	69.7500	69.7500	69.7500	-5.743%	1	58	-23.369%
2025-09-09	74.0000	74.0000	74.0000	74.0000	+3.352%	2	57	-27.770%
2025-09-05	70.4500	71.6000	70.4500	71.6000	+14.928%	3	59	-25.349%
2025-09-04	62.8500	62.8500	62.3000	62.3000	-19.871%	2	59	-14.205%
2025-09-03	77.7500	77.7500	77.7500	77.7500	+6.288%	2	59	-31.254%
2025-09-02	73.1500	73.1500	73.1500	73.1500	+6.091%	30	59	-26.931%
2025-08-26	68.7500	68.9500	68.7500	68.9500	-5.093%	2	62	-22.480%
2025-08-22	70.5000	72.6500	70.5000	72.6500	+2.324%	32	60	-26.428%
2025-08-20	71.0000	71.0000	71.0000	71.0000	+6.687%	3	32	-24.718%
2025-08-18	66.5500	66.5500	66.5500	66.5500	-1.261%	1	30	-19.684%
2025-08-15	66.1500	67.4000	66.1500	67.4000	+7.823%	3	30	-20.697%
2025-08-13	60.4600	62.5100	60.4600	62.5100	+4.183%	2	30	-14.494%
2025-08-12	59.2000	60.4000	58.9000	60.0000	-8.074%	5	29	-10.917%
2025-08-07	66.5000	66.5000	65.2700	65.2700	-12.389%	3	25	-18.109%
2025-08-05	74.5000	74.5000	74.5000	74.5000	-2.321%	1	23	-28.255%
2025-08-04	76.2400	76.2700	76.2400	76.2700	-6.988%	4	22	-29.920%
2025-07-31	82.0000	82.0000	82.0000	82.0000	0.000%	1	18	-34.817%
2025-07-18	83.0500	83.0500	82.0000	82.0000	-0.726%	2	17	-34.817%
2025-07-17	82.5000	82.6000	82.5000	82.6000	-1.196%	2	16	-35.291%
2025-07-14	83.5000	83.7000	83.5000	83.6000	-5.000%	20	17	-36.065%
2025-07-10	88.0000	88.0000	88.0000	88.0000	-1.124%	1	8	-39.261%
2025-07-02	89.0000	89.0000	89.0000	89.0000	-8.247%	1	7	-39.944%
2025-06-30	97.0000	97.0000	97.0000	97.0000	+10.227%	1	6	-44.897%
2025-06-18	88.0000	88.0000	88.0000	88.0000	-9.147%	2	3	-39.261%
2025-06-10	96.8600	96.8600	96.8600	96.8600	-0.718%	1	3	-44.817%
2025-06-09	97.5600	97.5600	97.5600	97.5600	0.000%	2	2	-45.213%