Dark

CRM20271217C250
CRM Dec 17 2027 250.00 Call (CRM271217C00250000)
option OPRA

EOD

Jun 29, 2026

16.34+6.311%(+0.97)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.0500	16.4500	16.0500	16.3400	+6.311%	3	813	0.000%
2026-06-26	15.0000	15.3700	14.9800	15.3700	+2.467%	517	811	+6.311%
2026-06-23	15.0000	15.0000	15.0000	15.0000	+15.385%	1	1,290	+8.933%
2026-06-22	15.5000	15.5000	13.0000	13.0000	-14.474%	7	1,291	+25.692%
2026-06-18	14.5000	15.2000	14.5000	15.2000	-8.157%	505	1,383	+7.500%
2026-06-17	17.4500	17.4500	16.5500	16.5500	-10.541%	3	1,383	-1.269%
2026-06-16	18.8000	18.8000	18.2400	18.5000	-6.329%	11	1,383	-11.676%
2026-06-15	19.7500	19.8000	19.7500	19.7500	+3.893%	3	1,381	-17.266%
2026-06-12	18.5000	19.0100	18.5000	19.0100	-2.513%	8	1,382	-14.045%
2026-06-11	19.7600	19.7600	19.5000	19.5000	-10.468%	4	1,384	-16.205%
2026-06-09	22.9500	22.9500	21.7800	21.7800	-15.810%	4	1,384	-24.977%
2026-06-08	25.0000	25.8700	25.0000	25.8700	-7.043%	11	1,383	-36.838%
2026-06-05	27.8300	27.8300	27.8300	27.8300	-6.296%	1	1,384	-41.286%
2026-06-04	32.0000	32.0000	29.7000	29.7000	-2.174%	3	1,384	-44.983%
2026-06-03	31.5000	31.5000	30.3600	30.3600	-13.257%	2	1,381	-46.179%
2026-06-02	36.0000	36.0000	34.0000	35.0000	-10.256%	8	1,379	-53.314%
2026-06-01	41.0000	41.0000	39.0000	39.0000	+36.126%	5	1,375	-58.103%
2026-05-29	26.3200	30.2500	26.3200	28.6500	+19.375%	4	1,374	-42.967%
2026-05-28	24.0000	24.0000	24.0000	24.0000	+1.911%	1	1,374	-31.917%
2026-05-27	26.0000	26.0000	23.5500	23.5500	+2.391%	5	1,373	-30.616%
2026-05-21	23.0000	23.0000	23.0000	23.0000	-11.538%	1	1,377	-28.957%
2026-05-19	26.0000	26.0000	26.0000	26.0000	+6.557%	2	1,378	-37.154%
2026-05-18	23.6400	24.4000	23.6400	24.4000	+16.746%	57	1,430	-33.033%
2026-05-15	20.9000	20.9000	20.9000	20.9000	+15.470%	1	1,430	-21.818%
2026-05-14	17.1000	18.1000	17.1000	18.1000	+3.429%	5	1,430	-9.724%
2026-05-13	18.0000	18.0000	17.5000	17.5000	-24.144%	38	1,403	-6.629%
2026-05-08	21.9900	23.0700	21.9900	23.0700	-7.720%	205	1,403	-29.172%
2026-05-07	25.0000	25.0000	25.0000	25.0000	0.000%	3	1,201	-34.640%
2026-05-06	25.0000	25.0000	25.0000	25.0000	-2.344%	6	1,198	-34.640%
2026-05-05	24.5000	25.6000	24.5000	25.6000	-5.185%	19	1,192	-36.172%
2026-05-04	25.8200	27.0000	25.8200	27.0000	+25.992%	2	1,189	-39.481%
2026-04-30	21.4300	21.4300	21.4300	21.4300	-6.826%	1	1,189	-23.752%
2026-04-29	23.0000	23.0000	23.0000	23.0000	+5.505%	1	1,188	-28.957%
2026-04-28	21.8000	21.8000	21.8000	21.8000	+10.941%	1	1,188	-25.046%
2026-04-23	19.0300	19.6500	18.5000	19.6500	-20.606%	113	1,188	-16.845%
2026-04-21	24.7500	24.7500	24.7500	24.7500	+8.696%	200	936	-33.980%
2026-04-20	22.7700	22.7700	22.7700	22.7700	+0.530%	1	936	-28.239%
2026-04-17	23.3500	23.3500	22.6500	22.6500	+26.820%	502	936	-27.859%
2026-04-15	17.8600	17.8600	17.8600	17.8600	-3.459%	1	436	-8.511%
2026-04-14	18.5000	18.5000	18.5000	18.5000	+1.093%	5	436	-11.676%
2026-04-13	17.2500	18.3000	17.2500	18.3000	+14.734%	20	431	-10.710%
2026-04-10	15.3300	15.9500	15.3300	15.9500	-3.333%	2	422	+2.445%
2026-04-09	16.8000	16.8000	16.5000	16.5000	-21.652%	2	422	-0.970%
2026-04-08	21.0600	21.0600	21.0600	21.0600	+0.286%	2	421	-22.412%
2026-04-01	23.0000	23.0000	21.0000	21.0000	-3.846%	4	422	-22.190%
2026-03-30	21.8400	21.8400	21.8400	21.8400	+4.348%	1	421	-25.183%
2026-03-25	22.7000	22.7000	20.9300	20.9300	-4.864%	2	421	-21.930%
2026-03-24	23.5000	24.0000	22.0000	22.0000	-18.819%	14	421	-25.727%
2026-03-23	26.8500	27.1000	26.8500	27.1000	-1.633%	72	426	-39.705%
2026-03-19	27.5500	27.5500	27.5500	27.5500	-0.899%	1	489	-40.690%
2026-03-17	27.9500	27.9500	27.8000	27.8000	-11.746%	2	489	-41.223%
2026-03-12	31.6000	31.6000	31.5000	31.5000	+10.721%	2	488	-48.127%
2026-03-11	28.4500	28.4500	28.4500	28.4500	-2.735%	2	488	-42.566%
2026-03-10	29.2500	29.2500	29.2500	29.2500	-4.505%	1	490	-44.137%
2026-03-09	30.6100	30.6300	30.6100	30.6300	-4.281%	4	491	-46.654%
2026-03-06	32.0000	32.0000	32.0000	32.0000	+4.918%	7	493	-48.938%
2026-03-04	30.5400	30.5400	29.5000	30.5000	+7.018%	10	491	-46.426%
2026-03-02	28.5000	28.5000	28.5000	28.5000	-5.000%	9	499	-42.667%
2026-02-27	29.5000	30.0000	28.5000	30.0000	-9.283%	15	508	-45.533%
2026-02-26	32.3000	33.0700	31.0000	33.0700	+11.912%	12	509	-50.590%
2026-02-25	29.6000	29.6000	29.5500	29.5500	+4.787%	14	517	-44.704%
2026-02-24	28.1500	28.2000	28.1500	28.2000	+18.239%	2	517	-42.057%
2026-02-23	24.0000	24.0000	23.5500	23.8500	-9.143%	7	516	-31.488%
2026-02-17	27.0000	27.0000	26.2000	26.2500	+2.941%	12	512	-37.752%
2026-02-12	25.5000	25.5000	25.5000	25.5000	-1.923%	1	524	-35.922%
2026-02-11	27.9000	27.9000	26.0000	26.0000	-15.749%	7	524	-37.154%
2026-02-10	27.5000	30.8600	27.5000	30.8600	+13.289%	2	522	-47.051%
2026-02-06	27.2400	27.2400	27.2400	27.2400	+0.221%	1	522	-40.015%
2026-02-05	29.0000	29.0000	27.1800	27.1800	-9.400%	17	523	-39.882%
2026-02-04	28.4000	30.0000	27.0000	30.0000	+2.564%	27	528	-45.533%
2026-02-03	31.4500	31.5000	29.2500	29.2500	-22.311%	21	514	-44.137%
2026-01-30	37.6500	37.6500	37.6500	37.6500	+5.758%	2	508	-56.600%
2026-01-29	34.9700	35.7700	34.9700	35.6000	-21.204%	24	508	-54.101%
2026-01-26	44.9100	45.1800	44.9100	45.1800	+5.070%	3	493	-63.834%
2026-01-23	44.7000	44.7000	43.0000	43.0000	-3.197%	5	493	-62.000%
2026-01-22	41.0000	44.4200	41.0000	44.4200	+10.773%	3	495	-63.215%
2026-01-21	41.0000	41.0000	40.1000	40.1000	+0.175%	10	493	-59.252%
2026-01-20	42.9100	42.9100	40.0300	40.0300	-10.747%	3	488	-59.181%
2026-01-16	43.0000	45.1000	43.0000	44.8500	-6.563%	21	471	-63.567%
2026-01-15	47.5000	48.0000	47.5000	48.0000	-3.846%	2	471	-65.958%
2026-01-14	52.7500	52.7500	49.9200	49.9200	-4.914%	11	471	-67.268%
2026-01-13	56.0000	56.0000	51.3500	52.5000	-17.453%	17	465	-68.876%
2026-01-12	61.5000	63.8000	61.5000	63.6000	+1.081%	3	461	-74.308%
2026-01-09	62.9200	62.9200	62.9200	62.9200	-7.877%	2	461	-74.031%
2026-01-07	68.0000	68.3000	67.7700	68.3000	+15.763%	3	459	-76.076%
2026-01-02	59.0000	59.0000	59.0000	59.0000	-13.056%	1	462	-72.305%
2025-12-30	67.9000	67.9000	67.8600	67.8600	+4.884%	9	461	-75.921%
2025-12-23	64.9500	64.9500	64.7000	64.7000	-2.428%	10	461	-74.745%
2025-12-22	66.3100	66.3100	66.3100	66.3100	+8.705%	1	461	-75.358%
2025-12-18	63.3700	63.3700	61.0000	61.0000	-4.538%	2	461	-73.213%
2025-12-17	63.9000	63.9000	63.9000	63.9000	+3.482%	1	461	-74.429%
2025-12-15	61.0000	61.7500	61.0000	61.7500	-8.856%	2	461	-73.538%
2025-12-11	67.7500	67.7500	67.7500	67.7500	+0.699%	1	463	-75.882%
2025-12-10	67.2800	67.2800	67.2800	67.2800	+0.418%	1	463	-75.713%
2025-12-09	66.8800	67.0000	66.8800	67.0000	+2.919%	4	462	-75.612%
2025-12-08	65.1000	65.1000	65.1000	65.1000	-2.105%	1	464	-74.900%
2025-12-05	66.1100	67.9900	65.7500	66.5000	+10.741%	22	465	-75.429%
2025-12-04	54.0200	60.0500	54.0200	60.0500	+13.345%	7	478	-72.789%
2025-12-03	52.5000	53.5300	52.5000	52.9800	+8.856%	5	480	-69.158%
2025-11-26	48.6700	48.6700	48.6700	48.6700	+2.896%	1	479	-66.427%
2025-11-24	47.9500	47.9500	47.2000	47.3000	+0.276%	3	479	-65.455%
2025-11-20	47.1700	47.1700	47.1700	47.1700	-1.524%	1	479	-65.359%
2025-11-19	49.4300	49.4300	47.9000	47.9000	-8.675%	4	479	-65.887%
2025-11-18	51.3800	52.4500	51.3800	52.4500	-1.131%	2	478	-68.847%
2025-11-17	54.8500	54.8500	53.0500	53.0500	-3.895%	5	477	-69.199%
2025-11-13	55.2000	55.2000	55.2000	55.2000	-5.317%	1	482	-70.399%
2025-11-12	58.3000	58.3000	58.3000	58.3000	+7.268%	1	483	-71.973%
2025-11-10	53.8000	54.3500	53.8000	54.3500	-2.946%	4	482	-69.936%
2025-11-07	56.0000	56.0000	56.0000	56.0000	+1.818%	3	481	-70.821%
2025-11-06	59.1000	59.1000	55.0000	55.0000	-13.793%	3	478	-70.291%
2025-11-04	64.4500	64.4500	63.8000	63.8000	-5.761%	4	475	-74.389%
2025-11-03	67.7000	67.7000	67.7000	67.7000	+3.375%	1	476	-75.864%
2025-10-31	65.4900	65.4900	65.4900	65.4900	-0.923%	1	476	-75.050%
2025-10-30	64.8000	66.1000	64.8000	66.1000	+7.270%	5	477	-75.280%
2025-10-29	60.8900	61.6200	60.0000	61.6200	-3.432%	6	481	-73.483%
2025-10-24	63.8100	63.8100	63.8100	63.8100	-1.070%	1	481	-74.393%
2025-10-23	65.0000	65.0000	64.5000	64.5000	-2.273%	2	480	-74.667%
2025-10-22	65.5000	66.6000	65.5000	66.0000	-5.579%	5	479	-75.242%
2025-10-21	63.3500	71.0500	63.3500	69.9000	+10.601%	6	484	-76.624%
2025-10-20	59.9700	63.6000	59.8000	63.2000	+8.108%	101	485	-74.146%
2025-10-17	58.3500	58.4600	58.3500	58.4600	+0.758%	25	495	-72.049%
2025-10-16	63.0000	65.5000	58.0200	58.0200	+8.045%	79	520	-71.837%
2025-10-15	53.7000	53.7000	53.7000	53.7000	-1.468%	1	525	-69.572%
2025-10-14	55.5500	58.6500	54.5000	54.5000	-8.403%	10	524	-70.018%
2025-10-13	57.5000	59.5000	56.7000	59.5000	+4.846%	11	521	-72.538%
2025-10-10	58.0000	58.0000	54.5000	56.7500	+0.088%	10	529	-71.207%
2025-10-09	55.7500	56.7000	55.7500	56.7000	+7.468%	4	536	-71.182%
2025-10-08	52.0000	52.7600	52.0000	52.7600	-0.453%	5	538	-69.030%
2025-10-07	55.6500	55.6500	52.1500	53.0000	-9.013%	6	536	-69.170%
2025-10-06	50.7000	59.4000	50.4500	58.2500	+11.590%	64	536	-71.948%
2025-10-03	53.0000	53.6000	52.2000	52.2000	+0.385%	5	579	-68.697%
2025-10-02	52.0000	52.0000	52.0000	52.0000	+6.058%	1	582	-68.577%
2025-10-01	50.0000	51.5500	49.0000	49.0300	-1.940%	12	583	-66.673%
2025-09-30	50.0000	51.8000	50.0000	50.0000	-8.425%	8	579	-67.320%
2025-09-29	55.0000	55.0000	54.5000	54.6000	+1.018%	9	578	-70.073%
2025-09-26	53.4000	54.2700	52.5500	54.0500	+4.344%	6	580	-69.769%
2025-09-25	51.8000	51.8000	51.8000	51.8000	-6.159%	1	576	-68.456%
2025-09-24	55.4500	55.4500	53.4000	55.2000	+2.507%	11	577	-70.399%
2025-09-23	55.5500	55.6000	53.8500	53.8500	-5.692%	12	581	-69.656%
2025-09-22	53.2300	57.1000	53.2300	57.1000	+5.253%	33	573	-71.384%
2025-09-19	54.0000	54.5500	53.4100	54.2500	+2.166%	20	596	-69.880%
2025-09-18	55.0000	55.3000	53.1000	53.1000	+3.569%	35	594	-69.228%
2025-09-17	51.5000	51.7500	50.9500	51.2700	+3.263%	30	588	-68.130%
2025-09-16	51.0000	51.0000	49.6500	49.6500	-3.084%	2	587	-67.090%
2025-09-15	51.1500	51.3100	51.1500	51.2300	-1.291%	4	585	-68.105%
2025-09-12	52.8500	53.0000	51.2500	51.9000	-3.711%	21	584	-68.516%
2025-09-11	52.5000	54.7200	52.5000	53.9000	+3.654%	140	578	-69.685%
2025-09-10	57.2000	57.2000	52.0000	52.0000	-9.722%	17	493	-68.577%
2025-09-09	58.5000	59.1500	57.6000	57.6000	+0.436%	19	478	-71.632%
2025-09-08	56.7000	57.3500	56.2000	57.3500	+2.083%	36	481	-71.508%
2025-09-05	53.2500	56.9400	52.6000	56.1800	+7.357%	37	464	-70.915%
2025-09-04	49.3500	53.0000	46.9500	52.3300	-15.392%	95	477	-68.775%
2025-09-03	60.5700	63.0000	59.0000	61.8500	+3.950%	158	525	-73.581%
2025-09-02	60.1000	60.1000	56.6000	59.5000	-3.173%	25	400	-72.538%
2025-08-29	61.8000	61.8000	59.6500	61.4500	+1.772%	10	381	-73.409%
2025-08-28	59.2000	60.3800	59.2000	60.3800	+7.247%	2	381	-72.938%
2025-08-27	55.0000	56.5500	55.0000	56.3000	+4.939%	10	381	-70.977%
2025-08-26	55.0000	55.0000	53.4700	53.6500	-4.196%	4	377	-69.543%
2025-08-25	56.3300	56.3300	55.7000	56.0000	-0.885%	12	374	-70.821%
2025-08-22	55.3300	58.5500	55.2500	56.5000	+2.541%	152	376	-71.080%
2025-08-21	52.3500	55.1000	52.0000	55.1000	-0.810%	29	352	-70.345%
2025-08-20	57.0000	57.0000	55.4900	55.5500	-0.269%	19	357	-70.585%
2025-08-19	54.8200	56.9000	54.7200	55.7000	+2.768%	48	343	-70.664%
2025-08-18	52.2300	54.3000	51.5500	54.2000	+0.931%	73	333	-69.852%
2025-08-15	51.1000	54.8600	51.1000	53.7000	+12.934%	14	288	-69.572%
2025-08-14	48.8000	48.8000	47.5500	47.5500	-4.056%	6	287	-65.636%
2025-08-13	47.0000	49.5600	46.8000	49.5600	+6.466%	12	283	-67.030%
2025-08-12	45.0000	47.5100	45.0000	46.5500	-1.377%	15	275	-64.898%
2025-08-11	51.6500	51.6500	47.2000	47.2000	-8.616%	16	265	-65.381%
2025-08-08	52.0200	52.1500	51.5500	51.6500	-0.673%	4	252	-68.364%
2025-08-07	51.1000	52.0000	51.1000	52.0000	-9.487%	3	249	-68.577%
2025-08-06	56.7500	57.4500	56.7000	57.4500	-1.373%	11	248	-71.558%
2025-08-05	59.7500	59.7500	58.2500	58.2500	-2.347%	12	244	-71.948%
2025-08-04	60.0000	60.0000	59.6500	59.6500	+1.273%	3	237	-72.607%
2025-08-01	60.0000	61.0000	58.9000	58.9000	-11.562%	60	234	-72.258%
2025-07-31	67.6500	67.6500	66.5500	66.6000	-5.532%	36	187	-75.465%
2025-07-30	70.5000	70.5000	70.5000	70.5000	-6.771%	1	167	-76.823%
2025-07-29	76.4600	76.4600	75.6200	75.6200	+5.101%	2	166	-78.392%
2025-07-28	71.9500	71.9500	71.9500	71.9500	0.000%	1	166	-77.290%
2025-07-25	73.8300	73.8300	71.9500	71.9500	-0.014%	2	165	-77.290%
2025-07-23	71.4000	71.9600	71.4000	71.9600	+5.051%	2	167	-77.293%
2025-07-22	68.6000	68.6000	68.5000	68.5000	-0.364%	5	165	-76.146%
2025-07-21	70.0000	70.0000	68.7500	68.7500	+1.852%	2	164	-76.233%
2025-07-18	66.5400	67.5000	66.5400	67.5000	+1.657%	3	162	-75.793%
2025-07-17	65.7500	66.5000	65.7500	66.4000	+0.606%	42	163	-75.392%
2025-07-16	64.4000	66.0000	64.4000	66.0000	-1.493%	3	125	-75.242%
2025-07-15	66.7000	67.0000	66.6500	67.0000	-0.431%	7	123	-75.612%
2025-07-14	68.9000	68.9000	67.2900	67.2900	+1.036%	4	122	-75.717%
2025-07-11	68.9500	68.9500	66.5000	66.6000	-8.163%	6	122	-75.465%
2025-07-10	70.9000	72.5200	70.9000	72.5200	-3.307%	4	116	-77.468%
2025-07-09	80.3000	80.3000	74.5000	75.0000	-3.969%	4	112	-78.213%
2025-07-08	78.1000	78.1000	78.1000	78.1000	+3.925%	1	108	-79.078%
2025-07-07	75.1500	75.1500	75.1500	75.1500	-3.406%	1	109	-78.257%
2025-07-03	78.5000	78.5000	77.7500	77.8000	+7.906%	13	109	-78.997%
2025-07-02	72.8000	72.9000	72.1000	72.1000	-8.094%	11	109	-77.337%
2025-07-01	78.4500	78.4500	78.4500	78.4500	+3.564%	2	118	-79.171%
2025-06-30	80.7500	80.7500	75.7500	75.7500	+2.642%	12	116	-78.429%
2025-06-26	74.5000	74.5000	73.8000	73.8000	-6.083%	6	124	-77.859%
2025-06-24	75.3500	78.5800	75.3500	78.5800	+9.139%	10	118	-79.206%
2025-06-23	72.0000	72.0000	72.0000	72.0000	+3.078%	1	109	-77.306%
2025-06-18	71.8300	71.8300	69.8500	69.8500	-4.681%	2	108	-76.607%
2025-06-17	74.0000	74.0000	73.2800	73.2800	+0.937%	2	108	-77.702%
2025-06-16	72.2200	72.6000	72.2200	72.6000	+4.460%	2	108	-77.493%
2025-06-13	69.5000	69.5000	69.5000	69.5000	-10.207%	2	108	-76.489%
2025-06-11	77.4000	77.4000	77.4000	77.4000	-5.460%	60	107	-78.889%
2025-06-06	80.6500	81.8700	80.6500	81.8700	+7.020%	24	47	-80.042%
2025-06-05	76.5000	76.5000	76.5000	76.5000	+3.378%	2	39	-78.641%
2025-06-04	74.0000	74.0000	74.0000	74.0000	+0.421%	1	39	-77.919%
2025-06-03	73.6900	73.6900	73.6900	73.6900	+1.292%	1	39	-77.826%
2025-06-02	73.7000	73.7000	72.7500	72.7500	-1.888%	2	40	-77.540%
2025-05-30	75.8500	75.8500	73.0000	74.1500	-3.211%	10	38	-77.964%
2025-05-29	72.4000	76.6100	70.3000	76.6100	-10.867%	55	35	-78.671%
2025-05-27	85.9500	85.9500	85.9500	85.9500	-0.058%	5	5	-80.989%
2025-05-23	86.0000	86.0000	86.0000	86.0000	0.000%	2	0	-81.000%