Dark

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

EOD

Aug 13, 2026

33.55+4.031%(+1.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	33.5000	33.5500	33.5000	33.5500	+4.031%	11	271	0.000%
2026-08-10	29.1600	32.2500	29.1600	32.2500	+7.572%	4	277	+4.031%
2026-08-07	30.6700	30.6700	29.6000	29.9800	+1.045%	3	279	+11.908%
2026-08-05	29.6700	29.6700	29.6700	29.6700	+6.727%	2	278	+13.077%
2026-08-03	27.8000	27.8000	27.8000	27.8000	+19.570%	1	276	+20.683%
2026-07-27	23.4000	23.4000	23.2500	23.2500	+32.479%	30	277	+44.301%
2026-07-24	17.5500	17.5500	17.5500	17.5500	+6.042%	1	277	+91.168%
2026-07-23	16.5500	16.5500	16.5500	16.5500	-16.414%	1	276	+102.719%
2026-07-07	19.8000	19.8000	19.8000	19.8000	+3.233%	1	277	+69.444%
2026-07-02	19.2000	19.2000	19.1800	19.1800	+6.793%	4	274	+74.922%
2026-07-01	17.9600	17.9600	17.9600	17.9600	+4.176%	1	274	+86.804%
2026-06-29	17.2400	17.2400	17.2400	17.2400	+4.485%	1	274	+94.606%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-7.563%	1	273	+103.333%
2026-06-18	17.8500	17.8500	17.8500	17.8500	-19.011%	1	272	+87.955%
2026-06-15	22.0500	22.0500	22.0400	22.0400	+4.703%	4	272	+52.223%
2026-06-12	21.0000	21.0500	20.5800	21.0500	+0.238%	4	268	+59.382%
2026-06-11	21.4800	21.6500	21.0000	21.0000	-9.794%	4	269	+59.762%
2026-06-10	23.2800	23.2800	23.2800	23.2800	-22.529%	1	270	+44.115%
2026-06-05	31.2600	31.2600	30.0000	30.0500	-9.760%	14	270	+11.647%
2026-06-03	34.1400	34.2000	33.1500	33.3000	-12.160%	29	265	+0.751%
2026-06-02	39.2000	39.2000	36.0000	37.9100	-12.327%	19	253	-11.501%
2026-06-01	44.2600	44.2600	43.2400	43.2400	+35.549%	4	254	-22.410%
2026-05-29	32.6000	32.6000	31.9000	31.9000	+22.692%	2	252	+5.172%
2026-05-28	26.0000	26.0000	26.0000	26.0000	-5.763%	2	253	+29.038%
2026-05-27	27.5900	27.5900	27.5900	27.5900	-0.145%	10	251	+21.602%
2026-05-26	27.6300	27.6300	27.6300	27.6300	+1.581%	1	261	+21.426%
2026-05-22	27.2000	27.2000	27.2000	27.2000	+5.100%	5	266	+23.346%
2026-05-20	25.8800	25.8800	25.8800	25.8800	-11.883%	10	266	+29.637%
2026-05-19	29.3700	29.3700	29.3700	29.3700	+21.113%	2	275	+14.232%
2026-05-18	24.2500	24.2500	24.2500	24.2500	+5.435%	1	275	+38.351%
2026-05-15	23.0000	23.0000	23.0000	23.0000	+13.022%	1	275	+45.870%
2026-05-14	19.9500	20.4800	19.9500	20.3500	-23.496%	49	275	+64.865%
2026-05-05	26.6000	26.6000	26.6000	26.6000	-5.068%	1	255	+26.128%
2026-05-04	28.0200	28.0200	28.0200	28.0200	+9.027%	3	255	+19.736%
2026-04-29	25.7000	25.7000	25.7000	25.7000	-1.154%	2	255	+30.545%
2026-04-27	26.0000	26.0000	26.0000	26.0000	+21.495%	1	255	+29.038%
2026-04-23	22.7800	22.7800	21.2000	21.4000	-18.939%	13	255	+56.776%
2026-04-17	26.4000	26.4000	26.4000	26.4000	+15.486%	1	264	+27.083%
2026-04-16	22.8600	22.8600	22.8600	22.8600	+12.059%	1	264	+46.763%
2026-04-14	20.5500	20.5500	20.4000	20.4000	+19.929%	2	264	+64.461%
2026-04-10	17.7600	17.7600	17.0100	17.0100	-7.955%	3	263	+97.237%
2026-04-09	18.0000	18.4800	17.1000	18.4800	-21.026%	22	266	+81.548%
2026-04-08	23.4000	23.4000	23.4000	23.4000	-8.843%	1	278	+43.376%
2026-03-30	25.6700	25.6700	25.6700	25.6700	+6.825%	2	279	+30.697%
2026-03-27	24.0300	24.0300	24.0300	24.0300	-8.422%	3	277	+39.617%
2026-03-24	26.2400	26.2400	26.2400	26.2400	-14.888%	1	277	+27.858%
2026-03-12	30.8300	30.8300	30.8300	30.8300	-18.005%	26	277	+8.823%
2026-03-05	35.8000	37.6000	35.8000	37.6000	+8.077%	8	281	-10.771%
2026-03-03	33.8600	35.0100	33.8600	34.7900	+13.842%	18	289	-3.564%
2026-02-27	30.5600	30.5600	30.5600	30.5600	+18.175%	5	289	+9.784%
2026-02-23	26.0500	26.0500	25.8500	25.8600	-10.828%	11	289	+29.737%
2026-02-17	29.0000	29.0000	29.0000	29.0000	-8.546%	1	283	+15.690%
2026-02-13	31.7500	31.7500	31.7100	31.7100	+15.941%	26	309	+5.803%
2026-02-12	27.3500	27.3500	27.3500	27.3500	-2.842%	25	309	+22.669%
2026-02-11	30.3100	30.3100	27.9000	28.1500	-12.442%	10	323	+19.183%
2026-02-10	32.7500	32.7500	32.1500	32.1500	-0.464%	7	320	+4.355%
2026-02-09	31.4000	32.3000	31.4000	32.3000	+7.202%	11	325	+3.870%
2026-02-06	29.1100	30.1300	29.1100	30.1300	-5.519%	2	321	+11.351%
2026-02-03	34.5000	34.5000	31.8900	31.8900	-18.126%	12	322	+5.205%
2026-02-02	38.9500	38.9500	38.9500	38.9500	+1.011%	3	317	-13.864%
2026-01-30	37.9500	38.5600	37.9500	38.5600	+0.600%	2	314	-12.993%
2026-01-29	38.8000	38.8000	38.3300	38.3300	-23.294%	4	315	-12.471%
2026-01-28	49.9700	49.9700	49.9700	49.9700	+0.746%	1	312	-32.860%
2026-01-27	49.6000	49.6000	49.6000	49.6000	+2.395%	1	313	-32.359%
2026-01-26	49.3000	49.3000	48.4400	48.4400	+8.854%	2	312	-30.739%
2026-01-21	44.5000	44.5000	44.5000	44.5000	-2.753%	3	313	-24.607%
2026-01-20	45.7600	45.7600	45.7600	45.7600	-4.268%	2	310	-26.683%
2026-01-16	48.0000	48.0000	47.8000	47.8000	-3.434%	2	311	-29.812%
2026-01-15	52.3500	52.3500	49.5000	49.5000	-28.157%	6	311	-32.222%
2026-01-08	68.9000	68.9000	68.9000	68.9000	-5.422%	1	310	-51.306%
2025-12-30	72.8500	72.8500	72.8500	72.8500	-0.884%	1	311	-53.946%
2025-12-29	73.1500	73.5000	73.1500	73.5000	+5.528%	4	312	-54.354%
2025-12-23	69.8500	69.8500	69.6500	69.6500	+2.426%	10	312	-51.831%
2025-12-19	69.1000	69.1000	68.0000	68.0000	+0.815%	6	314	-50.662%
2025-12-18	67.4500	67.4500	67.4500	67.4500	+3.056%	5	320	-50.259%
2025-12-15	65.4500	65.4500	65.4500	65.4500	-9.248%	1	325	-48.739%
2025-12-12	72.1200	72.1200	72.1200	72.1200	+0.222%	3	326	-53.480%
2025-12-10	71.9600	71.9600	71.9600	71.9600	+1.624%	1	329	-53.377%
2025-12-09	70.8100	70.8100	70.8100	70.8100	-0.910%	1	329	-52.620%
2025-12-05	68.0200	71.4600	68.0200	71.4600	+13.465%	3	330	-53.051%
2025-12-04	60.0000	62.9800	58.5000	62.9800	+10.298%	7	329	-46.729%
2025-12-03	55.8300	57.1000	55.8300	57.1000	+1.385%	2	327	-41.243%
2025-12-02	55.7000	56.3200	55.7000	56.3200	+6.364%	12	328	-40.430%
2025-11-28	52.9500	52.9500	52.9500	52.9500	+2.517%	1	326	-36.638%
2025-11-24	52.6900	52.6900	51.6500	51.6500	+0.291%	2	325	-35.044%
2025-11-21	51.4200	51.5000	51.4200	51.5000	+1.980%	2	326	-34.854%
2025-11-20	50.5000	50.5000	50.5000	50.5000	-2.585%	1	328	-33.564%
2025-11-19	52.3300	52.3300	51.6300	51.8400	-5.882%	6	328	-35.282%
2025-11-18	55.4000	55.4000	55.0800	55.0800	-3.622%	2	327	-39.089%
2025-11-17	60.4000	60.4000	57.1500	57.1500	-3.267%	2	327	-41.295%
2025-11-14	59.0800	59.0800	59.0800	59.0800	+0.136%	1	327	-43.213%
2025-11-13	60.2000	60.2000	59.0000	59.0000	+3.237%	3	328	-43.136%
2025-11-10	57.5300	57.5300	57.1500	57.1500	+1.150%	8	328	-41.295%
2025-11-06	58.2500	58.6400	54.5500	56.5000	-16.544%	7	329	-40.619%
2025-11-04	68.3500	68.3500	67.7000	67.7000	-6.233%	5	331	-50.443%
2025-11-03	72.2000	72.2000	72.2000	72.2000	+0.979%	1	330	-53.532%
2025-10-30	64.8500	71.5000	64.8500	71.5000	+2.878%	7	330	-53.077%
2025-10-22	70.9000	70.9000	69.5000	69.5000	-8.553%	4	331	-51.727%
2025-10-21	69.5000	76.0000	69.5000	76.0000	+11.355%	9	331	-55.855%
2025-10-20	64.0000	68.3500	64.0000	68.2500	+8.247%	147	334	-50.842%
2025-10-16	67.9500	68.9000	63.0500	63.0500	+12.892%	76	329	-46.788%
2025-10-15	58.9000	59.1600	55.8500	55.8500	-9.187%	3	333	-39.928%
2025-10-14	61.5000	61.5000	61.5000	61.5000	0.000%	3	334	-45.447%
2025-10-13	61.5000	61.5000	61.5000	61.5000	+3.675%	1	337	-45.447%
2025-10-10	63.1500	63.1500	59.3200	59.3200	-3.545%	2	338	-43.442%
2025-10-09	59.4600	62.0000	59.4600	61.5000	+6.383%	6	339	-45.447%
2025-10-08	55.3000	58.4900	55.3000	57.8100	+0.104%	43	340	-41.965%
2025-10-07	56.9000	57.7500	56.9000	57.7500	-9.055%	35	337	-41.905%
2025-10-06	54.0000	63.5000	54.0000	63.5000	+10.531%	3	337	-47.165%
2025-10-03	58.0000	58.5000	57.4500	57.4500	+2.043%	28	336	-41.601%
2025-10-02	53.9200	56.3000	53.9200	56.3000	+6.831%	162	347	-40.409%
2025-10-01	57.5000	58.0000	52.7000	52.7000	-3.125%	302	507	-36.338%
2025-09-30	56.5000	56.5000	54.0000	54.4000	-7.875%	162	499	-38.327%
2025-09-29	58.6000	59.0500	58.6000	59.0500	+1.810%	3	345	-43.184%
2025-09-26	58.0000	58.0000	58.0000	58.0000	+2.473%	1	344	-42.155%
2025-09-25	57.6900	57.6900	56.6000	56.6000	-4.392%	52	345	-40.724%
2025-09-24	60.9000	60.9000	59.2000	59.2000	+1.370%	35	293	-43.328%
2025-09-23	59.3500	59.3500	58.4000	58.4000	-5.041%	20	292	-42.551%
2025-09-22	58.0800	61.5000	58.0800	61.5000	+3.797%	7	278	-45.447%
2025-09-19	58.5000	59.2500	57.3000	59.2500	+1.804%	179	281	-43.376%
2025-09-18	58.0000	59.8200	58.0000	58.2000	+3.836%	50	302	-42.354%
2025-09-17	54.5800	56.1000	54.5800	56.0500	+3.796%	36	300	-40.143%
2025-09-16	53.5000	55.4500	52.5000	54.0000	-2.860%	84	282	-37.870%
2025-09-15	56.9500	56.9500	54.9500	55.5900	-1.103%	7	278	-39.647%
2025-09-12	56.8500	56.8500	55.8000	56.2100	-3.832%	15	275	-40.313%
2025-09-11	59.0000	59.0000	58.4500	58.4500	+4.375%	3	260	-42.601%
2025-09-10	59.3000	59.8000	56.0000	56.0000	-10.040%	39	257	-40.089%
2025-09-09	62.5000	63.5000	62.2500	62.2500	+2.133%	7	264	-46.104%
2025-09-08	62.0000	62.0000	60.0000	60.9500	-0.408%	6	265	-44.955%
2025-09-05	57.0000	61.2000	57.0000	61.2000	+7.368%	34	269	-45.180%
2025-09-04	54.1600	57.2500	51.0000	57.0000	-16.176%	53	247	-41.140%
2025-09-03	63.0000	68.0000	63.0000	68.0000	+9.908%	44	215	-50.662%
2025-09-02	64.3500	64.3500	61.8500	61.8700	-4.859%	8	255	-45.773%
2025-08-29	67.2000	67.2000	64.7200	65.0300	-1.514%	25	232	-48.408%
2025-08-28	62.4500	66.0300	62.4500	66.0300	+7.018%	6	232	-49.190%
2025-08-27	60.8300	61.7000	60.8300	61.7000	+1.815%	4	234	-45.624%
2025-08-25	61.2000	61.2000	60.6000	60.6000	+0.832%	4	231	-44.637%
2025-08-22	61.3000	61.3000	59.6000	60.1000	+2.298%	106	231	-44.176%
2025-08-21	58.9000	58.9000	58.7000	58.7500	-3.053%	9	127	-42.894%
2025-08-20	60.1500	60.6000	59.6000	60.6000	+0.748%	11	130	-44.637%
2025-08-19	61.0000	61.7100	59.1000	60.1500	+2.821%	7	127	-44.223%
2025-08-18	56.4000	58.5000	56.4000	58.5000	+0.188%	19	126	-42.650%
2025-08-15	54.8500	58.3900	54.8500	58.3900	+12.505%	18	116	-42.542%
2025-08-14	52.8000	52.8000	51.9000	51.9000	-3.924%	25	104	-35.356%
2025-08-13	50.5500	54.1900	50.5500	54.0200	+4.893%	10	104	-37.893%
2025-08-12	51.0000	51.5000	51.0000	51.5000	-1.379%	7	96	-34.854%
2025-08-11	57.3000	57.3000	52.2200	52.2200	-6.750%	5	89	-35.753%
2025-08-08	56.4000	56.4000	56.0000	56.0000	-1.060%	3	86	-40.089%
2025-08-07	56.9000	56.9000	55.0000	56.6000	-8.414%	14	83	-40.724%
2025-08-06	62.0000	62.0000	61.8000	61.8000	-2.060%	6	72	-45.712%
2025-08-05	63.1000	63.1000	63.1000	63.1000	-0.692%	1	71	-46.830%
2025-08-01	63.7000	63.7000	63.5400	63.5400	-11.257%	2	70	-47.199%
2025-07-31	71.6000	71.6000	71.6000	71.6000	-3.243%	1	68	-53.142%
2025-07-21	74.0000	74.0000	74.0000	74.0000	+3.453%	1	67	-54.662%
2025-07-18	71.7000	71.7000	71.5300	71.5300	+2.186%	3	66	-53.097%
2025-07-16	70.0000	70.0000	70.0000	70.0000	-2.357%	1	65	-52.071%
2025-07-14	73.0000	73.0000	71.6700	71.6900	-5.671%	16	64	-53.201%
2025-07-10	76.0000	76.0000	76.0000	76.0000	-4.161%	1	48	-55.855%
2025-07-02	79.3000	79.3000	79.3000	79.3000	-4.146%	30	47	-57.692%
2025-06-30	82.7300	82.7300	82.7300	82.7300	+11.797%	3	17	-59.446%
2025-06-18	74.0000	74.0000	74.0000	74.0000	-10.628%	1	18	-54.662%
2025-06-11	82.8000	82.8000	82.8000	82.8000	-4.718%	1	18	-59.481%
2025-06-10	86.9000	86.9000	86.9000	86.9000	+6.626%	1	17	-61.392%
2025-06-05	81.5000	81.5000	81.5000	81.5000	+5.161%	2	16	-58.834%
2025-06-02	77.5000	77.5000	77.5000	77.5000	-5.488%	1	14	-56.710%
2025-05-30	82.0000	82.0000	82.0000	82.0000	0.000%	2	13	-59.085%
2025-05-29	77.0000	82.0000	77.0000	82.0000	-8.441%	8	12	-59.085%
2025-05-28	91.0000	91.0000	89.5600	89.5600	-1.582%	4	9	-62.539%
2025-05-27	91.3900	91.3900	91.0000	91.0000	+3.409%	7	8	-63.132%
2025-05-23	88.0000	88.0000	88.0000	88.0000	0.000%	2	0	-61.875%