Dark

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

EOD

Aug 11, 2026

34.45-3.771%(-1.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	36.1000	36.1000	34.4500	34.4500	-3.771%	5	196	0.000%
2026-08-10	34.8900	35.8000	34.4000	35.8000	+10.665%	43	196	-3.771%
2026-08-07	32.7600	32.7600	32.3500	32.3500	+9.661%	2	173	+6.491%
2026-08-06	29.5000	29.5000	29.5000	29.5000	-11.145%	5	171	+16.780%
2026-08-05	33.2000	33.2000	33.2000	33.2000	+3.945%	2	171	+3.765%
2026-08-04	31.9400	31.9400	31.9400	31.9400	+0.598%	2	171	+7.858%
2026-08-03	31.7500	31.7500	31.7500	31.7500	+2.419%	1	171	+8.504%
2026-07-29	31.0000	31.0000	31.0000	31.0000	+19.231%	1	171	+11.129%
2026-07-27	25.1000	26.0000	25.1000	26.0000	+37.785%	13	171	+32.500%
2026-07-23	19.0000	19.0000	18.8700	18.8700	-1.974%	2	172	+82.565%
2026-07-09	17.0000	19.2500	17.0000	19.2500	+10.000%	3	174	+78.961%
2026-06-25	17.5000	17.5000	17.5000	17.5000	-6.166%	1	174	+96.857%
2026-06-23	18.6500	18.6500	18.6500	18.6500	+15.480%	2	174	+84.718%
2026-06-22	17.5000	17.5000	16.1500	16.1500	-9.270%	3	174	+113.313%
2026-06-18	17.8500	17.8500	17.8000	17.8000	-16.589%	4	170	+93.539%
2026-06-16	22.5000	22.5000	21.3400	21.3400	-7.739%	4	170	+61.434%
2026-06-12	22.5000	23.1300	22.5000	23.1300	+1.004%	4	168	+48.941%
2026-06-11	23.9400	23.9400	22.6500	22.9000	-15.405%	5	168	+50.437%
2026-06-09	27.0700	27.0700	27.0700	27.0700	-20.382%	1	168	+27.263%
2026-06-05	34.0000	34.0000	34.0000	34.0000	-1.734%	16	167	+1.324%
2026-06-04	36.5000	36.5000	33.5000	34.6000	-4.155%	21	167	-0.434%
2026-06-03	36.5500	36.5500	36.1000	36.1000	-12.802%	8	156	-4.571%
2026-06-02	41.3000	41.7000	39.3400	41.4000	-11.915%	7	155	-16.787%
2026-06-01	36.0000	47.0000	36.0000	47.0000	+33.713%	9	156	-26.702%
2026-05-29	32.4000	36.0500	32.4000	35.1500	+30.185%	5	161	-1.991%
2026-05-28	27.5000	27.5000	27.0000	27.0000	+4.977%	31	159	+27.593%
2026-05-18	25.7200	25.7200	25.7200	25.7200	-2.943%	1	129	+33.942%
2026-05-15	26.0000	26.5000	26.0000	26.5000	+10.417%	3	128	+30.000%
2026-05-12	25.5000	25.5000	24.0000	24.0000	-22.581%	2	128	+43.542%
2026-05-04	31.0000	31.0000	31.0000	31.0000	+34.783%	1	127	+11.129%
2026-04-23	23.8700	23.8700	23.0000	23.0000	-12.180%	2	128	+49.783%
2026-04-17	26.1900	26.1900	26.1900	26.1900	+2.908%	4	129	+31.539%
2026-04-16	25.4500	25.4500	25.4500	25.4500	+13.111%	2	129	+35.363%
2026-04-14	22.5000	22.5000	22.5000	22.5000	+2.273%	1	129	+53.111%
2026-04-13	22.0000	22.0000	22.0000	22.0000	+7.369%	1	128	+56.591%
2026-04-09	22.2000	22.2000	20.4900	20.4900	-20.581%	6	128	+68.131%
2026-04-08	27.5000	27.5000	25.8000	25.8000	-13.943%	2	125	+33.527%
2026-04-02	29.9800	29.9800	29.9800	29.9800	+2.321%	1	123	+14.910%
2026-03-31	29.0000	29.3000	29.0000	29.3000	+4.159%	2	123	+17.577%
2026-03-30	28.1300	28.1300	28.1300	28.1300	-30.199%	1	123	+22.467%
2026-03-05	40.3000	40.3000	40.3000	40.3000	+5.636%	1	124	-14.516%
2026-02-26	38.1500	38.1500	38.1500	38.1500	+6.297%	1	125	-9.699%
2026-02-25	33.0000	35.8900	33.0000	35.8900	+31.562%	11	114	-4.012%
2026-02-23	30.7500	30.7500	27.2800	27.2800	-21.019%	9	114	+26.283%
2026-02-13	34.5400	34.5400	34.5400	34.5400	+18.045%	1	115	-0.261%
2026-02-11	31.1200	31.1200	29.2600	29.2600	-18.405%	2	115	+17.738%
2026-02-10	33.4000	35.8600	33.4000	35.8600	+8.437%	9	114	-3.932%
2026-02-06	31.8000	33.0700	31.8000	33.0700	+1.224%	6	113	+4.173%
2026-02-05	32.6200	33.0000	32.6200	32.6700	-14.878%	15	111	+5.448%
2026-02-04	38.3800	38.3800	38.3800	38.3800	+9.657%	1	115	-10.240%
2026-02-03	35.5000	35.5000	35.0000	35.0000	-21.366%	3	115	-1.571%
2026-02-02	43.1000	44.5100	43.1000	44.5100	+1.320%	3	115	-22.602%
2026-01-30	43.9300	43.9300	43.9300	43.9300	+3.878%	1	115	-21.580%
2026-01-29	45.0000	45.0000	41.5000	42.2900	-19.140%	6	114	-18.539%
2026-01-27	52.3000	52.3000	52.3000	52.3000	-1.321%	1	111	-34.130%
2026-01-23	52.6000	53.0000	52.6000	53.0000	+8.718%	3	111	-35.000%
2026-01-21	46.9000	48.8000	46.9000	48.7500	+4.278%	21	110	-29.333%
2026-01-20	50.8800	51.0000	46.7500	46.7500	-11.792%	22	127	-26.310%
2026-01-16	51.3100	53.0000	51.3100	53.0000	-3.636%	3	108	-35.000%
2026-01-15	55.0000	55.0000	55.0000	55.0000	-6.685%	1	108	-37.364%
2026-01-14	58.9400	58.9400	58.9400	58.9400	-2.336%	1	108	-41.551%
2026-01-13	62.5000	62.5000	60.3500	60.3500	-20.404%	2	107	-42.916%
2026-01-08	75.7500	75.8200	75.7500	75.8200	-2.608%	5	105	-54.563%
2026-01-07	76.5000	78.6400	76.5000	77.8500	+10.803%	3	105	-55.748%
2026-01-02	70.7500	70.7500	70.2600	70.2600	-10.153%	2	107	-50.968%
2025-12-30	78.2000	78.2000	78.2000	78.2000	+0.968%	1	105	-55.946%
2025-12-26	77.4500	77.4500	77.4500	77.4500	+1.908%	1	106	-55.520%
2025-12-23	74.8500	76.0000	74.8500	76.0000	+0.489%	3	107	-54.671%
2025-12-22	75.6300	75.6300	75.6300	75.6300	+0.840%	1	110	-54.449%
2025-12-17	74.5000	75.0000	74.5000	75.0000	+7.143%	2	110	-54.067%
2025-12-16	70.0000	70.0000	70.0000	70.0000	-9.444%	1	112	-50.786%
2025-12-12	79.0000	79.0000	77.3000	77.3000	+0.455%	2	112	-55.433%
2025-12-09	77.0000	77.4200	76.9500	76.9500	+1.921%	6	112	-55.231%
2025-12-05	74.8600	75.5000	74.8600	75.5000	+11.029%	2	112	-54.371%
2025-12-04	68.0000	68.0000	68.0000	68.0000	+8.800%	1	111	-49.338%
2025-12-03	61.0500	62.5000	60.0000	62.5000	+4.167%	5	111	-44.880%
2025-12-02	60.0000	60.1000	60.0000	60.0000	+2.302%	3	110	-42.583%
2025-12-01	58.6500	58.6500	58.6500	58.6500	-0.593%	2	108	-41.262%
2025-11-28	58.5500	59.0000	58.5500	59.0000	+4.517%	4	110	-41.610%
2025-11-26	56.9000	57.0000	56.2000	56.4500	-5.253%	15	107	-38.973%
2025-11-25	59.8000	59.8000	59.5800	59.5800	+7.837%	2	107	-42.179%
2025-11-24	55.2500	55.2500	55.2500	55.2500	-0.036%	1	109	-37.647%
2025-11-21	53.2500	55.2700	53.2500	55.2700	-4.707%	2	108	-37.670%
2025-11-19	58.0000	58.0000	58.0000	58.0000	-1.695%	1	106	-40.603%
2025-11-18	59.6000	59.6000	59.0000	59.0000	-3.120%	2	105	-41.610%
2025-11-17	63.0100	63.0100	60.6700	60.9000	-4.918%	5	103	-43.432%
2025-11-13	64.3500	64.3500	64.0500	64.0500	+3.273%	2	100	-46.214%
2025-11-10	60.7000	62.0200	60.3200	62.0200	+2.007%	4	100	-44.453%
2025-11-07	61.5000	61.5000	60.8000	60.8000	-3.492%	2	100	-43.339%
2025-11-06	61.5000	63.5800	59.9000	63.0000	-19.127%	35	100	-45.317%
2025-11-03	77.9000	77.9000	77.9000	77.9000	-0.128%	1	85	-55.777%
2025-10-31	78.0000	78.0000	78.0000	78.0000	+3.311%	1	85	-55.833%
2025-10-30	74.0000	75.6000	74.0000	75.5000	+7.397%	4	85	-54.371%
2025-10-29	70.3000	70.3000	70.3000	70.3000	-6.887%	1	85	-50.996%
2025-10-28	75.1000	75.5000	75.1000	75.5000	+1.342%	3	86	-54.371%
2025-10-27	74.5000	74.5000	74.5000	74.5000	+0.621%	4	88	-53.758%
2025-10-23	74.0400	74.0400	74.0400	74.0400	-1.240%	1	88	-53.471%
2025-10-22	76.0500	76.0500	74.9700	74.9700	-7.502%	3	88	-54.048%
2025-10-21	80.6800	81.1500	80.6800	81.0500	+12.710%	5	88	-57.495%
2025-10-20	72.0000	72.0000	71.6000	71.9100	+6.707%	5	86	-52.093%
2025-10-16	74.0000	74.0000	67.2000	67.3900	+10.475%	3	85	-48.880%
2025-10-15	64.1500	65.0000	61.0000	61.0000	-7.604%	6	86	-43.525%
2025-10-13	66.0200	66.0200	66.0200	66.0200	-0.121%	1	82	-47.819%
2025-10-09	65.0000	66.1000	65.0000	66.1000	+5.171%	3	82	-47.882%
2025-10-08	62.5000	62.8500	62.5000	62.8500	+1.699%	11	82	-45.187%
2025-10-07	65.0000	65.0000	61.8000	61.8000	-7.857%	4	81	-44.256%
2025-10-06	62.5000	69.5200	62.4000	67.0700	+6.460%	13	81	-48.636%
2025-10-03	63.0000	63.0000	63.0000	63.0000	+3.279%	4	86	-45.317%
2025-10-02	60.0000	61.0000	60.0000	61.0000	+3.390%	2	90	-43.525%
2025-10-01	58.3000	59.0000	57.4000	59.0000	+0.340%	9	90	-41.610%
2025-09-30	62.8000	62.8000	58.2400	58.8000	-7.981%	17	85	-41.412%
2025-09-29	63.9000	63.9000	63.9000	63.9000	+0.456%	1	86	-46.088%
2025-09-26	63.7000	63.9200	63.6100	63.6100	+4.279%	3	87	-45.842%
2025-09-25	61.7100	61.7100	61.0000	61.0000	-4.658%	2	89	-43.525%
2025-09-24	65.2500	65.2500	63.9800	63.9800	-0.312%	2	88	-46.155%
2025-09-23	64.3000	64.3000	64.1800	64.1800	+0.880%	12	87	-46.323%
2025-09-19	63.0100	63.6200	63.0100	63.6200	+1.581%	2	83	-45.850%
2025-09-18	63.5500	63.7000	62.6000	62.6300	+4.383%	5	83	-44.994%
2025-09-17	60.0000	60.0000	60.0000	60.0000	+1.695%	1	84	-42.583%
2025-09-16	59.0000	59.0000	59.0000	59.0000	-6.200%	1	84	-41.610%
2025-09-12	63.2500	63.2500	62.9000	62.9000	-1.007%	9	84	-45.231%
2025-09-11	62.1000	63.5500	61.9500	63.5400	+3.739%	61	84	-45.782%
2025-09-10	62.3300	62.3300	61.2500	61.2500	-11.360%	53	105	-43.755%
2025-09-09	68.8100	69.1000	68.8100	69.1000	+3.816%	2	66	-50.145%
2025-09-08	65.2500	66.5600	65.2500	66.5600	+0.848%	5	68	-48.242%
2025-09-05	62.0000	66.1500	62.0000	66.0000	+8.463%	6	70	-47.803%
2025-09-04	56.5000	60.8500	55.9500	60.8500	-14.836%	14	68	-43.385%
2025-09-03	70.0000	71.4500	70.0000	71.4500	+4.842%	2	61	-51.784%
2025-09-02	68.1500	68.1500	68.1500	68.1500	-3.127%	1	61	-49.450%
2025-08-29	72.0000	72.0000	70.2500	70.3500	-0.664%	4	62	-51.031%
2025-08-28	67.6500	70.8200	67.6500	70.8200	+5.701%	3	62	-51.356%
2025-08-27	67.0000	67.0000	67.0000	67.0000	+6.265%	1	63	-48.582%
2025-08-26	63.0500	63.0500	63.0500	63.0500	-5.245%	1	63	-45.361%
2025-08-25	66.5400	66.5400	66.5400	66.5400	+1.557%	10	64	-48.227%
2025-08-20	64.4500	65.8000	64.4500	65.5200	-1.503%	14	64	-47.421%
2025-08-19	66.5200	66.5200	66.5200	66.5200	+8.251%	1	59	-48.211%
2025-08-18	61.4500	61.4500	61.4500	61.4500	-2.460%	1	58	-43.938%
2025-08-15	61.4000	63.8900	61.4000	63.0000	+11.209%	6	58	-45.317%
2025-08-14	56.8500	57.5200	56.6000	56.6500	-3.245%	55	58	-39.188%
2025-08-13	54.6000	59.0000	54.6000	58.5500	+4.684%	15	52	-41.161%
2025-08-12	54.0000	56.6000	54.0000	55.9300	-4.556%	9	37	-38.405%
2025-08-11	60.5000	60.5000	58.6000	58.6000	-5.255%	10	30	-41.212%
2025-08-08	61.0000	61.8500	61.0000	61.8500	+2.570%	2	25	-44.301%
2025-08-07	65.5000	65.5000	60.3000	60.3000	-14.650%	19	24	-42.869%
2025-08-01	70.6500	70.6500	70.6500	70.6500	-17.561%	1	20	-51.238%
2025-07-29	85.7000	85.7000	85.7000	85.7000	+3.253%	1	19	-59.802%
2025-07-25	83.0000	83.0000	83.0000	83.0000	+7.194%	5	18	-58.494%
2025-07-18	77.4300	77.4300	77.4300	77.4300	+0.572%	2	13	-55.508%
2025-07-17	76.9900	76.9900	76.9900	76.9900	+3.620%	2	11	-55.254%
2025-07-16	74.3000	74.3000	74.3000	74.3000	-4.437%	1	9	-53.634%
2025-07-14	77.5400	77.7500	77.5400	77.7500	+0.064%	5	8	-55.691%
2025-07-11	77.7000	77.7000	77.7000	77.7000	-11.945%	2	3	-55.663%
2025-06-11	88.2400	88.2400	88.2400	88.2400	-7.872%	1	1	-60.959%
2025-05-27	95.7800	95.7800	95.7800	95.7800	0.000%	1	1	-64.032%