Dark

CRM20271217C240
CRM Dec 17 2027 240.00 Call (CRM271217C00240000)
option OPRA

EOD

Jun 29, 2026

17.24+4.485%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.2400	17.2400	17.2400	17.2400	+4.485%	1	274	0.000%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-7.563%	1	273	+4.485%
2026-06-18	17.8500	17.8500	17.8500	17.8500	-19.011%	1	272	-3.417%
2026-06-15	22.0500	22.0500	22.0400	22.0400	+4.703%	4	272	-21.779%
2026-06-12	21.0000	21.0500	20.5800	21.0500	+0.238%	4	268	-18.100%
2026-06-11	21.4800	21.6500	21.0000	21.0000	-9.794%	4	269	-17.905%
2026-06-10	23.2800	23.2800	23.2800	23.2800	-22.529%	1	270	-25.945%
2026-06-05	31.2600	31.2600	30.0000	30.0500	-9.760%	14	270	-42.629%
2026-06-03	34.1400	34.2000	33.1500	33.3000	-12.160%	29	265	-48.228%
2026-06-02	39.2000	39.2000	36.0000	37.9100	-12.327%	19	253	-54.524%
2026-06-01	44.2600	44.2600	43.2400	43.2400	+35.549%	4	254	-60.130%
2026-05-29	32.6000	32.6000	31.9000	31.9000	+22.692%	2	252	-45.956%
2026-05-28	26.0000	26.0000	26.0000	26.0000	-5.763%	2	253	-33.692%
2026-05-27	27.5900	27.5900	27.5900	27.5900	-0.145%	10	251	-37.514%
2026-05-26	27.6300	27.6300	27.6300	27.6300	+1.581%	1	261	-37.604%
2026-05-22	27.2000	27.2000	27.2000	27.2000	+5.100%	5	266	-36.618%
2026-05-20	25.8800	25.8800	25.8800	25.8800	-11.883%	10	266	-33.385%
2026-05-19	29.3700	29.3700	29.3700	29.3700	+21.113%	2	275	-41.301%
2026-05-18	24.2500	24.2500	24.2500	24.2500	+5.435%	1	275	-28.907%
2026-05-15	23.0000	23.0000	23.0000	23.0000	+13.022%	1	275	-25.043%
2026-05-14	19.9500	20.4800	19.9500	20.3500	-23.496%	49	275	-15.283%
2026-05-05	26.6000	26.6000	26.6000	26.6000	-5.068%	1	255	-35.188%
2026-05-04	28.0200	28.0200	28.0200	28.0200	+9.027%	3	255	-38.473%
2026-04-29	25.7000	25.7000	25.7000	25.7000	-1.154%	2	255	-32.918%
2026-04-27	26.0000	26.0000	26.0000	26.0000	+21.495%	1	255	-33.692%
2026-04-23	22.7800	22.7800	21.2000	21.4000	-18.939%	13	255	-19.439%
2026-04-17	26.4000	26.4000	26.4000	26.4000	+15.486%	1	264	-34.697%
2026-04-16	22.8600	22.8600	22.8600	22.8600	+12.059%	1	264	-24.584%
2026-04-14	20.5500	20.5500	20.4000	20.4000	+19.929%	2	264	-15.490%
2026-04-10	17.7600	17.7600	17.0100	17.0100	-7.955%	3	263	+1.352%
2026-04-09	18.0000	18.4800	17.1000	18.4800	-21.026%	22	266	-6.710%
2026-04-08	23.4000	23.4000	23.4000	23.4000	-8.843%	1	278	-26.325%
2026-03-30	25.6700	25.6700	25.6700	25.6700	+6.825%	2	279	-32.840%
2026-03-27	24.0300	24.0300	24.0300	24.0300	-8.422%	3	277	-28.256%
2026-03-24	26.2400	26.2400	26.2400	26.2400	-14.888%	1	277	-34.299%
2026-03-12	30.8300	30.8300	30.8300	30.8300	-18.005%	26	277	-44.080%
2026-03-05	35.8000	37.6000	35.8000	37.6000	+8.077%	8	281	-54.149%
2026-03-03	33.8600	35.0100	33.8600	34.7900	+13.842%	18	289	-50.446%
2026-02-27	30.5600	30.5600	30.5600	30.5600	+18.175%	5	289	-43.586%
2026-02-23	26.0500	26.0500	25.8500	25.8600	-10.828%	11	289	-33.333%
2026-02-17	29.0000	29.0000	29.0000	29.0000	-8.546%	1	283	-40.552%
2026-02-13	31.7500	31.7500	31.7100	31.7100	+15.941%	26	309	-45.632%
2026-02-12	27.3500	27.3500	27.3500	27.3500	-2.842%	25	309	-36.965%
2026-02-11	30.3100	30.3100	27.9000	28.1500	-12.442%	10	323	-38.757%
2026-02-10	32.7500	32.7500	32.1500	32.1500	-0.464%	7	320	-46.376%
2026-02-09	31.4000	32.3000	31.4000	32.3000	+7.202%	11	325	-46.625%
2026-02-06	29.1100	30.1300	29.1100	30.1300	-5.519%	2	321	-42.781%
2026-02-03	34.5000	34.5000	31.8900	31.8900	-18.126%	12	322	-45.939%
2026-02-02	38.9500	38.9500	38.9500	38.9500	+1.011%	3	317	-55.738%
2026-01-30	37.9500	38.5600	37.9500	38.5600	+0.600%	2	314	-55.290%
2026-01-29	38.8000	38.8000	38.3300	38.3300	-23.294%	4	315	-55.022%
2026-01-28	49.9700	49.9700	49.9700	49.9700	+0.746%	1	312	-65.499%
2026-01-27	49.6000	49.6000	49.6000	49.6000	+2.395%	1	313	-65.242%
2026-01-26	49.3000	49.3000	48.4400	48.4400	+8.854%	2	312	-64.410%
2026-01-21	44.5000	44.5000	44.5000	44.5000	-2.753%	3	313	-61.258%
2026-01-20	45.7600	45.7600	45.7600	45.7600	-4.268%	2	310	-62.325%
2026-01-16	48.0000	48.0000	47.8000	47.8000	-3.434%	2	311	-63.933%
2026-01-15	52.3500	52.3500	49.5000	49.5000	-28.157%	6	311	-65.172%
2026-01-08	68.9000	68.9000	68.9000	68.9000	-5.422%	1	310	-74.978%
2025-12-30	72.8500	72.8500	72.8500	72.8500	-0.884%	1	311	-76.335%
2025-12-29	73.1500	73.5000	73.1500	73.5000	+5.528%	4	312	-76.544%
2025-12-23	69.8500	69.8500	69.6500	69.6500	+2.426%	10	312	-75.248%
2025-12-19	69.1000	69.1000	68.0000	68.0000	+0.815%	6	314	-74.647%
2025-12-18	67.4500	67.4500	67.4500	67.4500	+3.056%	5	320	-74.440%
2025-12-15	65.4500	65.4500	65.4500	65.4500	-9.248%	1	325	-73.659%
2025-12-12	72.1200	72.1200	72.1200	72.1200	+0.222%	3	326	-76.095%
2025-12-10	71.9600	71.9600	71.9600	71.9600	+1.624%	1	329	-76.042%
2025-12-09	70.8100	70.8100	70.8100	70.8100	-0.910%	1	329	-75.653%
2025-12-05	68.0200	71.4600	68.0200	71.4600	+13.465%	3	330	-75.875%
2025-12-04	60.0000	62.9800	58.5000	62.9800	+10.298%	7	329	-72.626%
2025-12-03	55.8300	57.1000	55.8300	57.1000	+1.385%	2	327	-69.807%
2025-12-02	55.7000	56.3200	55.7000	56.3200	+6.364%	12	328	-69.389%
2025-11-28	52.9500	52.9500	52.9500	52.9500	+2.517%	1	326	-67.441%
2025-11-24	52.6900	52.6900	51.6500	51.6500	+0.291%	2	325	-66.621%
2025-11-21	51.4200	51.5000	51.4200	51.5000	+1.980%	2	326	-66.524%
2025-11-20	50.5000	50.5000	50.5000	50.5000	-2.585%	1	328	-65.861%
2025-11-19	52.3300	52.3300	51.6300	51.8400	-5.882%	6	328	-66.744%
2025-11-18	55.4000	55.4000	55.0800	55.0800	-3.622%	2	327	-68.700%
2025-11-17	60.4000	60.4000	57.1500	57.1500	-3.267%	2	327	-69.834%
2025-11-14	59.0800	59.0800	59.0800	59.0800	+0.136%	1	327	-70.819%
2025-11-13	60.2000	60.2000	59.0000	59.0000	+3.237%	3	328	-70.780%
2025-11-10	57.5300	57.5300	57.1500	57.1500	+1.150%	8	328	-69.834%
2025-11-06	58.2500	58.6400	54.5500	56.5000	-16.544%	7	329	-69.487%
2025-11-04	68.3500	68.3500	67.7000	67.7000	-6.233%	5	331	-74.535%
2025-11-03	72.2000	72.2000	72.2000	72.2000	+0.979%	1	330	-76.122%
2025-10-30	64.8500	71.5000	64.8500	71.5000	+2.878%	7	330	-75.888%
2025-10-22	70.9000	70.9000	69.5000	69.5000	-8.553%	4	331	-75.194%
2025-10-21	69.5000	76.0000	69.5000	76.0000	+11.355%	9	331	-77.316%
2025-10-20	64.0000	68.3500	64.0000	68.2500	+8.247%	147	334	-74.740%
2025-10-16	67.9500	68.9000	63.0500	63.0500	+12.892%	76	329	-72.657%
2025-10-15	58.9000	59.1600	55.8500	55.8500	-9.187%	3	333	-69.132%
2025-10-14	61.5000	61.5000	61.5000	61.5000	0.000%	3	334	-71.967%
2025-10-13	61.5000	61.5000	61.5000	61.5000	+3.675%	1	337	-71.967%
2025-10-10	63.1500	63.1500	59.3200	59.3200	-3.545%	2	338	-70.937%
2025-10-09	59.4600	62.0000	59.4600	61.5000	+6.383%	6	339	-71.967%
2025-10-08	55.3000	58.4900	55.3000	57.8100	+0.104%	43	340	-70.178%
2025-10-07	56.9000	57.7500	56.9000	57.7500	-9.055%	35	337	-70.147%
2025-10-06	54.0000	63.5000	54.0000	63.5000	+10.531%	3	337	-72.850%
2025-10-03	58.0000	58.5000	57.4500	57.4500	+2.043%	28	336	-69.991%
2025-10-02	53.9200	56.3000	53.9200	56.3000	+6.831%	162	347	-69.378%
2025-10-01	57.5000	58.0000	52.7000	52.7000	-3.125%	302	507	-67.287%
2025-09-30	56.5000	56.5000	54.0000	54.4000	-7.875%	162	499	-68.309%
2025-09-29	58.6000	59.0500	58.6000	59.0500	+1.810%	3	345	-70.804%
2025-09-26	58.0000	58.0000	58.0000	58.0000	+2.473%	1	344	-70.276%
2025-09-25	57.6900	57.6900	56.6000	56.6000	-4.392%	52	345	-69.541%
2025-09-24	60.9000	60.9000	59.2000	59.2000	+1.370%	35	293	-70.878%
2025-09-23	59.3500	59.3500	58.4000	58.4000	-5.041%	20	292	-70.479%
2025-09-22	58.0800	61.5000	58.0800	61.5000	+3.797%	7	278	-71.967%
2025-09-19	58.5000	59.2500	57.3000	59.2500	+1.804%	179	281	-70.903%
2025-09-18	58.0000	59.8200	58.0000	58.2000	+3.836%	50	302	-70.378%
2025-09-17	54.5800	56.1000	54.5800	56.0500	+3.796%	36	300	-69.242%
2025-09-16	53.5000	55.4500	52.5000	54.0000	-2.860%	84	282	-68.074%
2025-09-15	56.9500	56.9500	54.9500	55.5900	-1.103%	7	278	-68.987%
2025-09-12	56.8500	56.8500	55.8000	56.2100	-3.832%	15	275	-69.329%
2025-09-11	59.0000	59.0000	58.4500	58.4500	+4.375%	3	260	-70.505%
2025-09-10	59.3000	59.8000	56.0000	56.0000	-10.040%	39	257	-69.214%
2025-09-09	62.5000	63.5000	62.2500	62.2500	+2.133%	7	264	-72.305%
2025-09-08	62.0000	62.0000	60.0000	60.9500	-0.408%	6	265	-71.715%
2025-09-05	57.0000	61.2000	57.0000	61.2000	+7.368%	34	269	-71.830%
2025-09-04	54.1600	57.2500	51.0000	57.0000	-16.176%	53	247	-69.754%
2025-09-03	63.0000	68.0000	63.0000	68.0000	+9.908%	44	215	-74.647%
2025-09-02	64.3500	64.3500	61.8500	61.8700	-4.859%	8	255	-72.135%
2025-08-29	67.2000	67.2000	64.7200	65.0300	-1.514%	25	232	-73.489%
2025-08-28	62.4500	66.0300	62.4500	66.0300	+7.018%	6	232	-73.891%
2025-08-27	60.8300	61.7000	60.8300	61.7000	+1.815%	4	234	-72.058%
2025-08-25	61.2000	61.2000	60.6000	60.6000	+0.832%	4	231	-71.551%
2025-08-22	61.3000	61.3000	59.6000	60.1000	+2.298%	106	231	-71.314%
2025-08-21	58.9000	58.9000	58.7000	58.7500	-3.053%	9	127	-70.655%
2025-08-20	60.1500	60.6000	59.6000	60.6000	+0.748%	11	130	-71.551%
2025-08-19	61.0000	61.7100	59.1000	60.1500	+2.821%	7	127	-71.338%
2025-08-18	56.4000	58.5000	56.4000	58.5000	+0.188%	19	126	-70.530%
2025-08-15	54.8500	58.3900	54.8500	58.3900	+12.505%	18	116	-70.474%
2025-08-14	52.8000	52.8000	51.9000	51.9000	-3.924%	25	104	-66.782%
2025-08-13	50.5500	54.1900	50.5500	54.0200	+4.893%	10	104	-68.086%
2025-08-12	51.0000	51.5000	51.0000	51.5000	-1.379%	7	96	-66.524%
2025-08-11	57.3000	57.3000	52.2200	52.2200	-6.750%	5	89	-66.986%
2025-08-08	56.4000	56.4000	56.0000	56.0000	-1.060%	3	86	-69.214%
2025-08-07	56.9000	56.9000	55.0000	56.6000	-8.414%	14	83	-69.541%
2025-08-06	62.0000	62.0000	61.8000	61.8000	-2.060%	6	72	-72.104%
2025-08-05	63.1000	63.1000	63.1000	63.1000	-0.692%	1	71	-72.678%
2025-08-01	63.7000	63.7000	63.5400	63.5400	-11.257%	2	70	-72.867%
2025-07-31	71.6000	71.6000	71.6000	71.6000	-3.243%	1	68	-75.922%
2025-07-21	74.0000	74.0000	74.0000	74.0000	+3.453%	1	67	-76.703%
2025-07-18	71.7000	71.7000	71.5300	71.5300	+2.186%	3	66	-75.898%
2025-07-16	70.0000	70.0000	70.0000	70.0000	-2.357%	1	65	-75.371%
2025-07-14	73.0000	73.0000	71.6700	71.6900	-5.671%	16	64	-75.952%
2025-07-10	76.0000	76.0000	76.0000	76.0000	-4.161%	1	48	-77.316%
2025-07-02	79.3000	79.3000	79.3000	79.3000	-4.146%	30	47	-78.260%
2025-06-30	82.7300	82.7300	82.7300	82.7300	+11.797%	3	17	-79.161%
2025-06-18	74.0000	74.0000	74.0000	74.0000	-10.628%	1	18	-76.703%
2025-06-11	82.8000	82.8000	82.8000	82.8000	-4.718%	1	18	-79.179%
2025-06-10	86.9000	86.9000	86.9000	86.9000	+6.626%	1	17	-80.161%
2025-06-05	81.5000	81.5000	81.5000	81.5000	+5.161%	2	16	-78.847%
2025-06-02	77.5000	77.5000	77.5000	77.5000	-5.488%	1	14	-77.755%
2025-05-30	82.0000	82.0000	82.0000	82.0000	0.000%	2	13	-78.976%
2025-05-29	77.0000	82.0000	77.0000	82.0000	-8.441%	8	12	-78.976%
2025-05-28	91.0000	91.0000	89.5600	89.5600	-1.582%	4	9	-80.750%
2025-05-27	91.3900	91.3900	91.0000	91.0000	+3.409%	7	8	-81.055%
2025-05-23	88.0000	88.0000	88.0000	88.0000	0.000%	2	0	-80.409%