Dark

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

EOD

Sep 29, 2026

44.05-3.547%(-1.62)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.3500	45.0000	44.0500	44.0500	-3.547%	11	298	0.000%
2026-09-28	43.1100	46.0000	43.1100	45.6700	-6.815%	14	291	-3.547%
2026-09-25	49.0100	49.0100	49.0100	49.0100	-6.984%	9	286	-10.120%
2026-09-24	52.7700	52.7700	52.6900	52.6900	-1.422%	4	295	-16.398%
2026-09-23	52.1800	53.4500	52.1500	53.4500	+11.703%	11	292	-17.587%
2026-09-22	47.8500	47.8500	47.8500	47.8500	-7.963%	1	293	-7.941%
2026-09-21	52.5300	52.5300	51.9900	51.9900	-0.249%	4	292	-15.272%
2026-09-18	54.6200	54.6200	52.1200	52.1200	-8.352%	5	289	-15.483%
2026-09-17	56.5800	56.8700	56.5800	56.8700	-13.833%	2	284	-22.543%
2026-09-15	64.7100	66.0000	64.7100	66.0000	+0.182%	21	284	-33.258%
2026-09-14	62.4500	65.8800	60.6500	65.8800	+13.586%	3	289	-33.136%
2026-09-11	58.0000	58.0000	58.0000	58.0000	+4.769%	1	291	-24.052%
2026-09-10	57.9900	57.9900	55.3000	55.3600	-2.877%	13	292	-20.430%
2026-09-09	61.9000	61.9000	57.0000	57.0000	-2.514%	3	292	-22.719%
2026-09-08	58.0900	59.9000	58.0900	58.4700	-14.392%	3	291	-24.662%
2026-09-04	66.7900	68.3000	66.7900	68.3000	-2.748%	2	291	-35.505%
2026-09-03	71.7000	71.7000	70.2300	70.2300	+12.620%	5	291	-37.278%
2026-09-02	62.3600	62.3600	62.3600	62.3600	-2.563%	1	295	-29.362%
2026-09-01	64.0000	64.0000	64.0000	64.0000	-4.335%	2	296	-31.172%
2026-08-31	68.2500	68.2500	66.9000	66.9000	-1.429%	49	296	-34.155%
2026-08-28	69.0000	69.0000	67.8700	67.8700	+7.372%	2	297	-35.097%
2026-08-27	48.2500	63.2100	48.2500	63.2100	+89.535%	365	297	-30.312%
2026-08-26	34.5000	34.5000	32.1000	33.3500	-2.199%	5	282	+32.084%
2026-08-25	34.5000	34.5000	34.1000	34.1000	-10.616%	5	282	+29.179%
2026-08-24	37.8500	38.4200	37.8500	38.1500	+3.360%	5	286	+15.465%
2026-08-21	36.1100	36.9100	36.1100	36.9100	+4.266%	2	289	+19.344%
2026-08-20	34.9500	35.4000	34.9500	35.4000	-0.840%	21	289	+24.435%
2026-08-19	35.5500	36.0500	35.2000	35.7000	+32.271%	15	270	+23.389%
2026-08-17	26.9900	26.9900	26.9900	26.9900	-19.553%	4	271	+63.209%
2026-08-13	33.5000	33.5500	33.5000	33.5500	+4.031%	11	271	+31.297%
2026-08-10	29.1600	32.2500	29.1600	32.2500	+7.572%	4	277	+36.589%
2026-08-07	30.6700	30.6700	29.6000	29.9800	+1.045%	3	279	+46.931%
2026-08-05	29.6700	29.6700	29.6700	29.6700	+6.727%	2	278	+48.466%
2026-08-03	27.8000	27.8000	27.8000	27.8000	+19.570%	1	276	+58.453%
2026-07-27	23.4000	23.4000	23.2500	23.2500	+32.479%	30	277	+89.462%
2026-07-24	17.5500	17.5500	17.5500	17.5500	+6.042%	1	277	+150.997%
2026-07-23	16.5500	16.5500	16.5500	16.5500	-16.414%	1	276	+166.163%
2026-07-07	19.8000	19.8000	19.8000	19.8000	+3.233%	1	277	+122.475%
2026-07-02	19.2000	19.2000	19.1800	19.1800	+6.793%	4	274	+129.666%
2026-07-01	17.9600	17.9600	17.9600	17.9600	+4.176%	1	274	+145.267%
2026-06-29	17.2400	17.2400	17.2400	17.2400	+4.485%	1	274	+155.510%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-7.563%	1	273	+166.970%
2026-06-18	17.8500	17.8500	17.8500	17.8500	-19.011%	1	272	+146.779%
2026-06-15	22.0500	22.0500	22.0400	22.0400	+4.703%	4	272	+99.864%
2026-06-12	21.0000	21.0500	20.5800	21.0500	+0.238%	4	268	+109.264%
2026-06-11	21.4800	21.6500	21.0000	21.0000	-9.794%	4	269	+109.762%
2026-06-10	23.2800	23.2800	23.2800	23.2800	-22.529%	1	270	+89.218%
2026-06-05	31.2600	31.2600	30.0000	30.0500	-9.760%	14	270	+46.589%
2026-06-03	34.1400	34.2000	33.1500	33.3000	-12.160%	29	265	+32.282%
2026-06-02	39.2000	39.2000	36.0000	37.9100	-12.327%	19	253	+16.196%
2026-06-01	44.2600	44.2600	43.2400	43.2400	+35.549%	4	254	+1.873%
2026-05-29	32.6000	32.6000	31.9000	31.9000	+22.692%	2	252	+38.088%
2026-05-28	26.0000	26.0000	26.0000	26.0000	-5.763%	2	253	+69.423%
2026-05-27	27.5900	27.5900	27.5900	27.5900	-0.145%	10	251	+59.659%
2026-05-26	27.6300	27.6300	27.6300	27.6300	+1.581%	1	261	+59.428%
2026-05-22	27.2000	27.2000	27.2000	27.2000	+5.100%	5	266	+61.949%
2026-05-20	25.8800	25.8800	25.8800	25.8800	-11.883%	10	266	+70.209%
2026-05-19	29.3700	29.3700	29.3700	29.3700	+21.113%	2	275	+49.983%
2026-05-18	24.2500	24.2500	24.2500	24.2500	+5.435%	1	275	+81.649%
2026-05-15	23.0000	23.0000	23.0000	23.0000	+13.022%	1	275	+91.522%
2026-05-14	19.9500	20.4800	19.9500	20.3500	-23.496%	49	275	+116.462%
2026-05-05	26.6000	26.6000	26.6000	26.6000	-5.068%	1	255	+65.602%
2026-05-04	28.0200	28.0200	28.0200	28.0200	+9.027%	3	255	+57.209%
2026-04-29	25.7000	25.7000	25.7000	25.7000	-1.154%	2	255	+71.401%
2026-04-27	26.0000	26.0000	26.0000	26.0000	+21.495%	1	255	+69.423%
2026-04-23	22.7800	22.7800	21.2000	21.4000	-18.939%	13	255	+105.841%
2026-04-17	26.4000	26.4000	26.4000	26.4000	+15.486%	1	264	+66.856%
2026-04-16	22.8600	22.8600	22.8600	22.8600	+12.059%	1	264	+92.695%
2026-04-14	20.5500	20.5500	20.4000	20.4000	+19.929%	2	264	+115.931%
2026-04-10	17.7600	17.7600	17.0100	17.0100	-7.955%	3	263	+158.965%
2026-04-09	18.0000	18.4800	17.1000	18.4800	-21.026%	22	266	+138.366%
2026-04-08	23.4000	23.4000	23.4000	23.4000	-8.843%	1	278	+88.248%
2026-03-30	25.6700	25.6700	25.6700	25.6700	+6.825%	2	279	+71.601%
2026-03-27	24.0300	24.0300	24.0300	24.0300	-8.422%	3	277	+83.313%
2026-03-24	26.2400	26.2400	26.2400	26.2400	-14.888%	1	277	+67.873%
2026-03-12	30.8300	30.8300	30.8300	30.8300	-18.005%	26	277	+42.880%
2026-03-05	35.8000	37.6000	35.8000	37.6000	+8.077%	8	281	+17.154%
2026-03-03	33.8600	35.0100	33.8600	34.7900	+13.842%	18	289	+26.617%
2026-02-27	30.5600	30.5600	30.5600	30.5600	+18.175%	5	289	+44.143%
2026-02-23	26.0500	26.0500	25.8500	25.8600	-10.828%	11	289	+70.340%
2026-02-17	29.0000	29.0000	29.0000	29.0000	-8.546%	1	283	+51.897%
2026-02-13	31.7500	31.7500	31.7100	31.7100	+15.941%	26	309	+38.915%
2026-02-12	27.3500	27.3500	27.3500	27.3500	-2.842%	25	309	+61.060%
2026-02-11	30.3100	30.3100	27.9000	28.1500	-12.442%	10	323	+56.483%
2026-02-10	32.7500	32.7500	32.1500	32.1500	-0.464%	7	320	+37.014%
2026-02-09	31.4000	32.3000	31.4000	32.3000	+7.202%	11	325	+36.378%
2026-02-06	29.1100	30.1300	29.1100	30.1300	-5.519%	2	321	+46.200%
2026-02-03	34.5000	34.5000	31.8900	31.8900	-18.126%	12	322	+38.131%
2026-02-02	38.9500	38.9500	38.9500	38.9500	+1.011%	3	317	+13.094%
2026-01-30	37.9500	38.5600	37.9500	38.5600	+0.600%	2	314	+14.238%
2026-01-29	38.8000	38.8000	38.3300	38.3300	-23.294%	4	315	+14.923%
2026-01-28	49.9700	49.9700	49.9700	49.9700	+0.746%	1	312	-11.847%
2026-01-27	49.6000	49.6000	49.6000	49.6000	+2.395%	1	313	-11.190%
2026-01-26	49.3000	49.3000	48.4400	48.4400	+8.854%	2	312	-9.063%
2026-01-21	44.5000	44.5000	44.5000	44.5000	-2.753%	3	313	-1.011%
2026-01-20	45.7600	45.7600	45.7600	45.7600	-4.268%	2	310	-3.737%
2026-01-16	48.0000	48.0000	47.8000	47.8000	-3.434%	2	311	-7.845%
2026-01-15	52.3500	52.3500	49.5000	49.5000	-28.157%	6	311	-11.010%
2026-01-08	68.9000	68.9000	68.9000	68.9000	-5.422%	1	310	-36.067%
2025-12-30	72.8500	72.8500	72.8500	72.8500	-0.884%	1	311	-39.533%
2025-12-29	73.1500	73.5000	73.1500	73.5000	+5.528%	4	312	-40.068%
2025-12-23	69.8500	69.8500	69.6500	69.6500	+2.426%	10	312	-36.755%
2025-12-19	69.1000	69.1000	68.0000	68.0000	+0.815%	6	314	-35.221%
2025-12-18	67.4500	67.4500	67.4500	67.4500	+3.056%	5	320	-34.692%
2025-12-15	65.4500	65.4500	65.4500	65.4500	-9.248%	1	325	-32.697%
2025-12-12	72.1200	72.1200	72.1200	72.1200	+0.222%	3	326	-38.921%
2025-12-10	71.9600	71.9600	71.9600	71.9600	+1.624%	1	329	-38.785%
2025-12-09	70.8100	70.8100	70.8100	70.8100	-0.910%	1	329	-37.791%
2025-12-05	68.0200	71.4600	68.0200	71.4600	+13.465%	3	330	-38.357%
2025-12-04	60.0000	62.9800	58.5000	62.9800	+10.298%	7	329	-30.057%
2025-12-03	55.8300	57.1000	55.8300	57.1000	+1.385%	2	327	-22.855%
2025-12-02	55.7000	56.3200	55.7000	56.3200	+6.364%	12	328	-21.786%
2025-11-28	52.9500	52.9500	52.9500	52.9500	+2.517%	1	326	-16.808%
2025-11-24	52.6900	52.6900	51.6500	51.6500	+0.291%	2	325	-14.714%
2025-11-21	51.4200	51.5000	51.4200	51.5000	+1.980%	2	326	-14.466%
2025-11-20	50.5000	50.5000	50.5000	50.5000	-2.585%	1	328	-12.772%
2025-11-19	52.3300	52.3300	51.6300	51.8400	-5.882%	6	328	-15.027%
2025-11-18	55.4000	55.4000	55.0800	55.0800	-3.622%	2	327	-20.025%
2025-11-17	60.4000	60.4000	57.1500	57.1500	-3.267%	2	327	-22.922%
2025-11-14	59.0800	59.0800	59.0800	59.0800	+0.136%	1	327	-25.440%
2025-11-13	60.2000	60.2000	59.0000	59.0000	+3.237%	3	328	-25.339%
2025-11-10	57.5300	57.5300	57.1500	57.1500	+1.150%	8	328	-22.922%
2025-11-06	58.2500	58.6400	54.5500	56.5000	-16.544%	7	329	-22.035%
2025-11-04	68.3500	68.3500	67.7000	67.7000	-6.233%	5	331	-34.934%
2025-11-03	72.2000	72.2000	72.2000	72.2000	+0.979%	1	330	-38.989%
2025-10-30	64.8500	71.5000	64.8500	71.5000	+2.878%	7	330	-38.392%
2025-10-22	70.9000	70.9000	69.5000	69.5000	-8.553%	4	331	-36.619%
2025-10-21	69.5000	76.0000	69.5000	76.0000	+11.355%	9	331	-42.039%
2025-10-20	64.0000	68.3500	64.0000	68.2500	+8.247%	147	334	-35.458%
2025-10-16	67.9500	68.9000	63.0500	63.0500	+12.892%	76	329	-30.135%
2025-10-15	58.9000	59.1600	55.8500	55.8500	-9.187%	3	333	-21.128%
2025-10-14	61.5000	61.5000	61.5000	61.5000	0.000%	3	334	-28.374%
2025-10-13	61.5000	61.5000	61.5000	61.5000	+3.675%	1	337	-28.374%
2025-10-10	63.1500	63.1500	59.3200	59.3200	-3.545%	2	338	-25.742%
2025-10-09	59.4600	62.0000	59.4600	61.5000	+6.383%	6	339	-28.374%
2025-10-08	55.3000	58.4900	55.3000	57.8100	+0.104%	43	340	-23.802%
2025-10-07	56.9000	57.7500	56.9000	57.7500	-9.055%	35	337	-23.723%
2025-10-06	54.0000	63.5000	54.0000	63.5000	+10.531%	3	337	-30.630%
2025-10-03	58.0000	58.5000	57.4500	57.4500	+2.043%	28	336	-23.325%
2025-10-02	53.9200	56.3000	53.9200	56.3000	+6.831%	162	347	-21.758%
2025-10-01	57.5000	58.0000	52.7000	52.7000	-3.125%	302	507	-16.414%
2025-09-30	56.5000	56.5000	54.0000	54.4000	-7.875%	162	499	-19.026%
2025-09-29	58.6000	59.0500	58.6000	59.0500	+1.810%	3	345	-25.402%
2025-09-26	58.0000	58.0000	58.0000	58.0000	+2.473%	1	344	-24.052%
2025-09-25	57.6900	57.6900	56.6000	56.6000	-4.392%	52	345	-22.173%
2025-09-24	60.9000	60.9000	59.2000	59.2000	+1.370%	35	293	-25.591%
2025-09-23	59.3500	59.3500	58.4000	58.4000	-5.041%	20	292	-24.572%
2025-09-22	58.0800	61.5000	58.0800	61.5000	+3.797%	7	278	-28.374%
2025-09-19	58.5000	59.2500	57.3000	59.2500	+1.804%	179	281	-25.654%
2025-09-18	58.0000	59.8200	58.0000	58.2000	+3.836%	50	302	-24.313%
2025-09-17	54.5800	56.1000	54.5800	56.0500	+3.796%	36	300	-21.409%
2025-09-16	53.5000	55.4500	52.5000	54.0000	-2.860%	84	282	-18.426%
2025-09-15	56.9500	56.9500	54.9500	55.5900	-1.103%	7	278	-20.759%
2025-09-12	56.8500	56.8500	55.8000	56.2100	-3.832%	15	275	-21.633%
2025-09-11	59.0000	59.0000	58.4500	58.4500	+4.375%	3	260	-24.636%
2025-09-10	59.3000	59.8000	56.0000	56.0000	-10.040%	39	257	-21.339%
2025-09-09	62.5000	63.5000	62.2500	62.2500	+2.133%	7	264	-29.237%
2025-09-08	62.0000	62.0000	60.0000	60.9500	-0.408%	6	265	-27.728%
2025-09-05	57.0000	61.2000	57.0000	61.2000	+7.368%	34	269	-28.023%
2025-09-04	54.1600	57.2500	51.0000	57.0000	-16.176%	53	247	-22.719%
2025-09-03	63.0000	68.0000	63.0000	68.0000	+9.908%	44	215	-35.221%
2025-09-02	64.3500	64.3500	61.8500	61.8700	-4.859%	8	255	-28.802%
2025-08-29	67.2000	67.2000	64.7200	65.0300	-1.514%	25	232	-32.262%
2025-08-28	62.4500	66.0300	62.4500	66.0300	+7.018%	6	232	-33.288%
2025-08-27	60.8300	61.7000	60.8300	61.7000	+1.815%	4	234	-28.606%
2025-08-25	61.2000	61.2000	60.6000	60.6000	+0.832%	4	231	-27.310%
2025-08-22	61.3000	61.3000	59.6000	60.1000	+2.298%	106	231	-26.705%
2025-08-21	58.9000	58.9000	58.7000	58.7500	-3.053%	9	127	-25.021%
2025-08-20	60.1500	60.6000	59.6000	60.6000	+0.748%	11	130	-27.310%
2025-08-19	61.0000	61.7100	59.1000	60.1500	+2.821%	7	127	-26.766%
2025-08-18	56.4000	58.5000	56.4000	58.5000	+0.188%	19	126	-24.701%
2025-08-15	54.8500	58.3900	54.8500	58.3900	+12.505%	18	116	-24.559%
2025-08-14	52.8000	52.8000	51.9000	51.9000	-3.924%	25	104	-15.125%
2025-08-13	50.5500	54.1900	50.5500	54.0200	+4.893%	10	104	-18.456%
2025-08-12	51.0000	51.5000	51.0000	51.5000	-1.379%	7	96	-14.466%
2025-08-11	57.3000	57.3000	52.2200	52.2200	-6.750%	5	89	-15.645%
2025-08-08	56.4000	56.4000	56.0000	56.0000	-1.060%	3	86	-21.339%
2025-08-07	56.9000	56.9000	55.0000	56.6000	-8.414%	14	83	-22.173%
2025-08-06	62.0000	62.0000	61.8000	61.8000	-2.060%	6	72	-28.722%
2025-08-05	63.1000	63.1000	63.1000	63.1000	-0.692%	1	71	-30.190%
2025-08-01	63.7000	63.7000	63.5400	63.5400	-11.257%	2	70	-30.674%
2025-07-31	71.6000	71.6000	71.6000	71.6000	-3.243%	1	68	-38.478%
2025-07-21	74.0000	74.0000	74.0000	74.0000	+3.453%	1	67	-40.473%
2025-07-18	71.7000	71.7000	71.5300	71.5300	+2.186%	3	66	-38.417%
2025-07-16	70.0000	70.0000	70.0000	70.0000	-2.357%	1	65	-37.071%
2025-07-14	73.0000	73.0000	71.6700	71.6900	-5.671%	16	64	-38.555%
2025-07-10	76.0000	76.0000	76.0000	76.0000	-4.161%	1	48	-42.039%
2025-07-02	79.3000	79.3000	79.3000	79.3000	-4.146%	30	47	-44.451%
2025-06-30	82.7300	82.7300	82.7300	82.7300	+11.797%	3	17	-46.755%
2025-06-18	74.0000	74.0000	74.0000	74.0000	-10.628%	1	18	-40.473%
2025-06-11	82.8000	82.8000	82.8000	82.8000	-4.718%	1	18	-46.800%
2025-06-10	86.9000	86.9000	86.9000	86.9000	+6.626%	1	17	-49.310%
2025-06-05	81.5000	81.5000	81.5000	81.5000	+5.161%	2	16	-45.951%
2025-06-02	77.5000	77.5000	77.5000	77.5000	-5.488%	1	14	-43.161%
2025-05-30	82.0000	82.0000	82.0000	82.0000	0.000%	2	13	-46.280%
2025-05-29	77.0000	82.0000	77.0000	82.0000	-8.441%	8	12	-46.280%
2025-05-28	91.0000	91.0000	89.5600	89.5600	-1.582%	4	9	-50.815%
2025-05-27	91.3900	91.3900	91.0000	91.0000	+3.409%	7	8	-51.593%
2025-05-23	88.0000	88.0000	88.0000	88.0000	0.000%	2	0	-49.943%