Dark

CRM20271217C230
CRM Dec 17 2027 230.00 Call (CRM271217C00230000)
option OPRA

EOD

Sep 29, 2026

48.45+0.373%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.4500	48.4500	48.4500	48.4500	+0.373%	1	647	0.000%
2026-09-28	48.2700	48.2700	48.2700	48.2700	-15.122%	2	647	+0.373%
2026-09-24	56.8700	56.8700	56.8700	56.8700	+0.495%	1	645	-14.806%
2026-09-23	56.5900	56.5900	56.5900	56.5900	+9.777%	5	646	-14.384%
2026-09-22	52.1100	52.1100	51.5500	51.5500	-8.874%	4	643	-6.014%
2026-09-18	56.5700	56.5700	56.5700	56.5700	-15.756%	5	645	-14.354%
2026-09-16	67.1500	67.1500	67.1500	67.1500	-7.951%	1	640	-27.848%
2026-09-15	72.9500	72.9500	72.9500	72.9500	+3.402%	1	640	-33.585%
2026-09-14	70.5500	70.5500	70.5500	70.5500	+16.246%	1	641	-31.325%
2026-09-09	63.2300	63.2300	60.6900	60.6900	-8.143%	11	641	-20.168%
2026-09-08	66.0700	66.0700	66.0700	66.0700	-12.652%	1	641	-26.669%
2026-09-03	74.8500	75.6400	74.8500	75.6400	+9.623%	3	641	-35.947%
2026-09-01	69.0000	69.0000	69.0000	69.0000	-4.959%	1	642	-29.783%
2026-08-31	73.0000	73.3500	72.6000	72.6000	+0.069%	148	642	-33.264%
2026-08-28	67.7300	72.5500	67.6900	72.5500	+6.176%	212	644	-33.218%
2026-08-27	53.6000	68.3300	53.6000	68.3300	+86.694%	567	560	-29.094%
2026-08-26	36.2500	36.6000	36.2500	36.6000	-3.046%	3	247	+32.377%
2026-08-25	39.2100	39.2100	37.7500	37.7500	-5.270%	10	245	+28.344%
2026-08-24	40.9200	41.1000	39.8500	39.8500	+0.277%	13	244	+21.581%
2026-08-21	38.1700	40.6200	38.1700	39.7400	+3.895%	58	235	+21.917%
2026-08-20	38.2500	38.2500	38.2500	38.2500	-1.290%	20	205	+26.667%
2026-08-19	39.1500	39.1500	38.6300	38.7500	+28.099%	7	205	+25.032%
2026-08-17	30.2500	30.2500	30.2500	30.2500	-8.638%	1	202	+60.165%
2026-08-14	33.1100	33.1100	33.1100	33.1100	-3.890%	20	201	+46.330%
2026-08-11	36.1000	36.1000	34.4500	34.4500	-3.771%	5	196	+40.639%
2026-08-10	34.8900	35.8000	34.4000	35.8000	+10.665%	43	196	+35.335%
2026-08-07	32.7600	32.7600	32.3500	32.3500	+9.661%	2	173	+49.768%
2026-08-06	29.5000	29.5000	29.5000	29.5000	-11.145%	5	171	+64.237%
2026-08-05	33.2000	33.2000	33.2000	33.2000	+3.945%	2	171	+45.934%
2026-08-04	31.9400	31.9400	31.9400	31.9400	+0.598%	2	171	+51.691%
2026-08-03	31.7500	31.7500	31.7500	31.7500	+2.419%	1	171	+52.598%
2026-07-29	31.0000	31.0000	31.0000	31.0000	+19.231%	1	171	+56.290%
2026-07-27	25.1000	26.0000	25.1000	26.0000	+37.785%	13	171	+86.346%
2026-07-23	19.0000	19.0000	18.8700	18.8700	-1.974%	2	172	+156.757%
2026-07-09	17.0000	19.2500	17.0000	19.2500	+10.000%	3	174	+151.688%
2026-06-25	17.5000	17.5000	17.5000	17.5000	-6.166%	1	174	+176.857%
2026-06-23	18.6500	18.6500	18.6500	18.6500	+15.480%	2	174	+159.786%
2026-06-22	17.5000	17.5000	16.1500	16.1500	-9.270%	3	174	+200.000%
2026-06-18	17.8500	17.8500	17.8000	17.8000	-16.589%	4	170	+172.191%
2026-06-16	22.5000	22.5000	21.3400	21.3400	-7.739%	4	170	+127.038%
2026-06-12	22.5000	23.1300	22.5000	23.1300	+1.004%	4	168	+109.468%
2026-06-11	23.9400	23.9400	22.6500	22.9000	-15.405%	5	168	+111.572%
2026-06-09	27.0700	27.0700	27.0700	27.0700	-20.382%	1	168	+78.980%
2026-06-05	34.0000	34.0000	34.0000	34.0000	-1.734%	16	167	+42.500%
2026-06-04	36.5000	36.5000	33.5000	34.6000	-4.155%	21	167	+40.029%
2026-06-03	36.5500	36.5500	36.1000	36.1000	-12.802%	8	156	+34.211%
2026-06-02	41.3000	41.7000	39.3400	41.4000	-11.915%	7	155	+17.029%
2026-06-01	36.0000	47.0000	36.0000	47.0000	+33.713%	9	156	+3.085%
2026-05-29	32.4000	36.0500	32.4000	35.1500	+30.185%	5	161	+37.838%
2026-05-28	27.5000	27.5000	27.0000	27.0000	+4.977%	31	159	+79.444%
2026-05-18	25.7200	25.7200	25.7200	25.7200	-2.943%	1	129	+88.375%
2026-05-15	26.0000	26.5000	26.0000	26.5000	+10.417%	3	128	+82.830%
2026-05-12	25.5000	25.5000	24.0000	24.0000	-22.581%	2	128	+101.875%
2026-05-04	31.0000	31.0000	31.0000	31.0000	+34.783%	1	127	+56.290%
2026-04-23	23.8700	23.8700	23.0000	23.0000	-12.180%	2	128	+110.652%
2026-04-17	26.1900	26.1900	26.1900	26.1900	+2.908%	4	129	+84.994%
2026-04-16	25.4500	25.4500	25.4500	25.4500	+13.111%	2	129	+90.373%
2026-04-14	22.5000	22.5000	22.5000	22.5000	+2.273%	1	129	+115.333%
2026-04-13	22.0000	22.0000	22.0000	22.0000	+7.369%	1	128	+120.227%
2026-04-09	22.2000	22.2000	20.4900	20.4900	-20.581%	6	128	+136.457%
2026-04-08	27.5000	27.5000	25.8000	25.8000	-13.943%	2	125	+87.791%
2026-04-02	29.9800	29.9800	29.9800	29.9800	+2.321%	1	123	+61.608%
2026-03-31	29.0000	29.3000	29.0000	29.3000	+4.159%	2	123	+65.358%
2026-03-30	28.1300	28.1300	28.1300	28.1300	-30.199%	1	123	+72.236%
2026-03-05	40.3000	40.3000	40.3000	40.3000	+5.636%	1	124	+20.223%
2026-02-26	38.1500	38.1500	38.1500	38.1500	+6.297%	1	125	+26.999%
2026-02-25	33.0000	35.8900	33.0000	35.8900	+31.562%	11	114	+34.996%
2026-02-23	30.7500	30.7500	27.2800	27.2800	-21.019%	9	114	+77.603%
2026-02-13	34.5400	34.5400	34.5400	34.5400	+18.045%	1	115	+40.272%
2026-02-11	31.1200	31.1200	29.2600	29.2600	-18.405%	2	115	+65.584%
2026-02-10	33.4000	35.8600	33.4000	35.8600	+8.437%	9	114	+35.109%
2026-02-06	31.8000	33.0700	31.8000	33.0700	+1.224%	6	113	+46.507%
2026-02-05	32.6200	33.0000	32.6200	32.6700	-14.878%	15	111	+48.301%
2026-02-04	38.3800	38.3800	38.3800	38.3800	+9.657%	1	115	+26.238%
2026-02-03	35.5000	35.5000	35.0000	35.0000	-21.366%	3	115	+38.429%
2026-02-02	43.1000	44.5100	43.1000	44.5100	+1.320%	3	115	+8.852%
2026-01-30	43.9300	43.9300	43.9300	43.9300	+3.878%	1	115	+10.289%
2026-01-29	45.0000	45.0000	41.5000	42.2900	-19.140%	6	114	+14.566%
2026-01-27	52.3000	52.3000	52.3000	52.3000	-1.321%	1	111	-7.361%
2026-01-23	52.6000	53.0000	52.6000	53.0000	+8.718%	3	111	-8.585%
2026-01-21	46.9000	48.8000	46.9000	48.7500	+4.278%	21	110	-0.615%
2026-01-20	50.8800	51.0000	46.7500	46.7500	-11.792%	22	127	+3.636%
2026-01-16	51.3100	53.0000	51.3100	53.0000	-3.636%	3	108	-8.585%
2026-01-15	55.0000	55.0000	55.0000	55.0000	-6.685%	1	108	-11.909%
2026-01-14	58.9400	58.9400	58.9400	58.9400	-2.336%	1	108	-17.798%
2026-01-13	62.5000	62.5000	60.3500	60.3500	-20.404%	2	107	-19.718%
2026-01-08	75.7500	75.8200	75.7500	75.8200	-2.608%	5	105	-36.099%
2026-01-07	76.5000	78.6400	76.5000	77.8500	+10.803%	3	105	-37.765%
2026-01-02	70.7500	70.7500	70.2600	70.2600	-10.153%	2	107	-31.042%
2025-12-30	78.2000	78.2000	78.2000	78.2000	+0.968%	1	105	-38.043%
2025-12-26	77.4500	77.4500	77.4500	77.4500	+1.908%	1	106	-37.444%
2025-12-23	74.8500	76.0000	74.8500	76.0000	+0.489%	3	107	-36.250%
2025-12-22	75.6300	75.6300	75.6300	75.6300	+0.840%	1	110	-35.938%
2025-12-17	74.5000	75.0000	74.5000	75.0000	+7.143%	2	110	-35.400%
2025-12-16	70.0000	70.0000	70.0000	70.0000	-9.444%	1	112	-30.786%
2025-12-12	79.0000	79.0000	77.3000	77.3000	+0.455%	2	112	-37.322%
2025-12-09	77.0000	77.4200	76.9500	76.9500	+1.921%	6	112	-37.037%
2025-12-05	74.8600	75.5000	74.8600	75.5000	+11.029%	2	112	-35.828%
2025-12-04	68.0000	68.0000	68.0000	68.0000	+8.800%	1	111	-28.750%
2025-12-03	61.0500	62.5000	60.0000	62.5000	+4.167%	5	111	-22.480%
2025-12-02	60.0000	60.1000	60.0000	60.0000	+2.302%	3	110	-19.250%
2025-12-01	58.6500	58.6500	58.6500	58.6500	-0.593%	2	108	-17.391%
2025-11-28	58.5500	59.0000	58.5500	59.0000	+4.517%	4	110	-17.881%
2025-11-26	56.9000	57.0000	56.2000	56.4500	-5.253%	15	107	-14.172%
2025-11-25	59.8000	59.8000	59.5800	59.5800	+7.837%	2	107	-18.681%
2025-11-24	55.2500	55.2500	55.2500	55.2500	-0.036%	1	109	-12.308%
2025-11-21	53.2500	55.2700	53.2500	55.2700	-4.707%	2	108	-12.339%
2025-11-19	58.0000	58.0000	58.0000	58.0000	-1.695%	1	106	-16.466%
2025-11-18	59.6000	59.6000	59.0000	59.0000	-3.120%	2	105	-17.881%
2025-11-17	63.0100	63.0100	60.6700	60.9000	-4.918%	5	103	-20.443%
2025-11-13	64.3500	64.3500	64.0500	64.0500	+3.273%	2	100	-24.356%
2025-11-10	60.7000	62.0200	60.3200	62.0200	+2.007%	4	100	-21.880%
2025-11-07	61.5000	61.5000	60.8000	60.8000	-3.492%	2	100	-20.313%
2025-11-06	61.5000	63.5800	59.9000	63.0000	-19.127%	35	100	-23.095%
2025-11-03	77.9000	77.9000	77.9000	77.9000	-0.128%	1	85	-37.805%
2025-10-31	78.0000	78.0000	78.0000	78.0000	+3.311%	1	85	-37.885%
2025-10-30	74.0000	75.6000	74.0000	75.5000	+7.397%	4	85	-35.828%
2025-10-29	70.3000	70.3000	70.3000	70.3000	-6.887%	1	85	-31.081%
2025-10-28	75.1000	75.5000	75.1000	75.5000	+1.342%	3	86	-35.828%
2025-10-27	74.5000	74.5000	74.5000	74.5000	+0.621%	4	88	-34.966%
2025-10-23	74.0400	74.0400	74.0400	74.0400	-1.240%	1	88	-34.562%
2025-10-22	76.0500	76.0500	74.9700	74.9700	-7.502%	3	88	-35.374%
2025-10-21	80.6800	81.1500	80.6800	81.0500	+12.710%	5	88	-40.222%
2025-10-20	72.0000	72.0000	71.6000	71.9100	+6.707%	5	86	-32.624%
2025-10-16	74.0000	74.0000	67.2000	67.3900	+10.475%	3	85	-28.105%
2025-10-15	64.1500	65.0000	61.0000	61.0000	-7.604%	6	86	-20.574%
2025-10-13	66.0200	66.0200	66.0200	66.0200	-0.121%	1	82	-26.613%
2025-10-09	65.0000	66.1000	65.0000	66.1000	+5.171%	3	82	-26.702%
2025-10-08	62.5000	62.8500	62.5000	62.8500	+1.699%	11	82	-22.912%
2025-10-07	65.0000	65.0000	61.8000	61.8000	-7.857%	4	81	-21.602%
2025-10-06	62.5000	69.5200	62.4000	67.0700	+6.460%	13	81	-27.762%
2025-10-03	63.0000	63.0000	63.0000	63.0000	+3.279%	4	86	-23.095%
2025-10-02	60.0000	61.0000	60.0000	61.0000	+3.390%	2	90	-20.574%
2025-10-01	58.3000	59.0000	57.4000	59.0000	+0.340%	9	90	-17.881%
2025-09-30	62.8000	62.8000	58.2400	58.8000	-7.981%	17	85	-17.602%
2025-09-29	63.9000	63.9000	63.9000	63.9000	+0.456%	1	86	-24.178%
2025-09-26	63.7000	63.9200	63.6100	63.6100	+4.279%	3	87	-23.833%
2025-09-25	61.7100	61.7100	61.0000	61.0000	-4.658%	2	89	-20.574%
2025-09-24	65.2500	65.2500	63.9800	63.9800	-0.312%	2	88	-24.273%
2025-09-23	64.3000	64.3000	64.1800	64.1800	+0.880%	12	87	-24.509%
2025-09-19	63.0100	63.6200	63.0100	63.6200	+1.581%	2	83	-23.845%
2025-09-18	63.5500	63.7000	62.6000	62.6300	+4.383%	5	83	-22.641%
2025-09-17	60.0000	60.0000	60.0000	60.0000	+1.695%	1	84	-19.250%
2025-09-16	59.0000	59.0000	59.0000	59.0000	-6.200%	1	84	-17.881%
2025-09-12	63.2500	63.2500	62.9000	62.9000	-1.007%	9	84	-22.973%
2025-09-11	62.1000	63.5500	61.9500	63.5400	+3.739%	61	84	-23.749%
2025-09-10	62.3300	62.3300	61.2500	61.2500	-11.360%	53	105	-20.898%
2025-09-09	68.8100	69.1000	68.8100	69.1000	+3.816%	2	66	-29.884%
2025-09-08	65.2500	66.5600	65.2500	66.5600	+0.848%	5	68	-27.209%
2025-09-05	62.0000	66.1500	62.0000	66.0000	+8.463%	6	70	-26.591%
2025-09-04	56.5000	60.8500	55.9500	60.8500	-14.836%	14	68	-20.378%
2025-09-03	70.0000	71.4500	70.0000	71.4500	+4.842%	2	61	-32.190%
2025-09-02	68.1500	68.1500	68.1500	68.1500	-3.127%	1	61	-28.907%
2025-08-29	72.0000	72.0000	70.2500	70.3500	-0.664%	4	62	-31.130%
2025-08-28	67.6500	70.8200	67.6500	70.8200	+5.701%	3	62	-31.587%
2025-08-27	67.0000	67.0000	67.0000	67.0000	+6.265%	1	63	-27.687%
2025-08-26	63.0500	63.0500	63.0500	63.0500	-5.245%	1	63	-23.156%
2025-08-25	66.5400	66.5400	66.5400	66.5400	+1.557%	10	64	-27.187%
2025-08-20	64.4500	65.8000	64.4500	65.5200	-1.503%	14	64	-26.053%
2025-08-19	66.5200	66.5200	66.5200	66.5200	+8.251%	1	59	-27.165%
2025-08-18	61.4500	61.4500	61.4500	61.4500	-2.460%	1	58	-21.155%
2025-08-15	61.4000	63.8900	61.4000	63.0000	+11.209%	6	58	-23.095%
2025-08-14	56.8500	57.5200	56.6000	56.6500	-3.245%	55	58	-14.475%
2025-08-13	54.6000	59.0000	54.6000	58.5500	+4.684%	15	52	-17.250%
2025-08-12	54.0000	56.6000	54.0000	55.9300	-4.556%	9	37	-13.374%
2025-08-11	60.5000	60.5000	58.6000	58.6000	-5.255%	10	30	-17.321%
2025-08-08	61.0000	61.8500	61.0000	61.8500	+2.570%	2	25	-21.665%
2025-08-07	65.5000	65.5000	60.3000	60.3000	-14.650%	19	24	-19.652%
2025-08-01	70.6500	70.6500	70.6500	70.6500	-17.561%	1	20	-31.423%
2025-07-29	85.7000	85.7000	85.7000	85.7000	+3.253%	1	19	-43.466%
2025-07-25	83.0000	83.0000	83.0000	83.0000	+7.194%	5	18	-41.627%
2025-07-18	77.4300	77.4300	77.4300	77.4300	+0.572%	2	13	-37.427%
2025-07-17	76.9900	76.9900	76.9900	76.9900	+3.620%	2	11	-37.070%
2025-07-16	74.3000	74.3000	74.3000	74.3000	-4.437%	1	9	-34.791%
2025-07-14	77.5400	77.7500	77.5400	77.7500	+0.064%	5	8	-37.685%
2025-07-11	77.7000	77.7000	77.7000	77.7000	-11.945%	2	3	-37.645%
2025-06-11	88.2400	88.2400	88.2400	88.2400	-7.872%	1	1	-45.093%
2025-05-27	95.7800	95.7800	95.7800	95.7800	0.000%	1	1	-49.415%