Dark

CRM20271217C260
CRM Dec 17 2027 260.00 Call (CRM271217C00260000)
option OPRA

EOD

Sep 29, 2026

37.55-2.569%(-0.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.7300	37.7300	37.5500	37.5500	-2.569%	2	880	0.000%
2026-09-28	38.5400	38.5400	38.5400	38.5400	-6.343%	5	880	-2.569%
2026-09-25	43.2500	43.2500	41.1500	41.1500	-6.795%	2	885	-8.748%
2026-09-24	45.1500	45.1500	44.1500	44.1500	-0.339%	8	883	-14.949%
2026-09-23	44.3800	44.3800	44.3000	44.3000	-0.337%	10	875	-15.237%
2026-09-21	44.4500	44.4500	44.4500	44.4500	+1.716%	3	865	-15.523%
2026-09-18	44.4000	44.4000	43.7000	43.7000	-9.673%	2	865	-14.073%
2026-09-17	48.3800	48.3800	48.3800	48.3800	-8.717%	1	866	-22.385%
2026-09-16	53.4300	53.4300	52.6500	53.0000	-10.093%	11	866	-29.151%
2026-09-15	55.8200	59.0100	55.8200	58.9500	+16.733%	22	865	-36.302%
2026-09-11	50.5000	50.5000	50.5000	50.5000	+7.037%	7	881	-25.644%
2026-09-10	46.6300	47.1800	46.6300	47.1800	-1.729%	12	881	-20.411%
2026-09-09	48.0100	48.0100	48.0100	48.0100	-3.167%	1	871	-21.787%
2026-09-08	49.5800	49.5800	49.5800	49.5800	-14.117%	1	870	-24.264%
2026-09-04	57.7200	57.9000	55.6500	57.7300	-7.186%	5	870	-34.956%
2026-09-03	62.2000	62.2000	62.2000	62.2000	+10.186%	10	870	-39.630%
2026-09-02	53.7300	56.4500	53.7300	56.4500	+1.256%	7	865	-33.481%
2026-09-01	54.4400	55.7500	54.4400	55.7500	-3.296%	21	865	-32.646%
2026-08-31	58.3000	59.6500	57.6500	57.6500	+0.401%	201	865	-34.866%
2026-08-28	56.8200	61.1500	56.7300	57.4200	+5.030%	269	885	-34.605%
2026-08-27	42.1700	55.7100	42.1700	54.6700	+95.950%	1,503	839	-31.315%
2026-08-26	25.6000	28.2700	25.6000	27.9000	-7.186%	18	278	+34.588%
2026-08-21	30.5200	30.5200	29.9000	30.0600	+1.383%	3	280	+24.917%
2026-08-20	29.6500	29.6500	29.6500	29.6500	+9.410%	1	278	+26.644%
2026-08-13	23.9000	28.1500	23.9000	27.1000	+12.215%	12	278	+38.561%
2026-08-12	24.1500	24.1500	24.1500	24.1500	-0.862%	1	277	+55.487%
2026-08-10	24.3600	24.3600	24.3600	24.3600	-1.576%	1	277	+54.146%
2026-08-07	24.7500	24.7500	24.7500	24.7500	+12.500%	1	277	+51.717%
2026-08-06	22.0000	22.0000	22.0000	22.0000	+13.695%	1	277	+70.682%
2026-07-27	19.4000	19.4000	19.3500	19.3500	+12.500%	2	277	+94.057%
2026-07-21	17.2000	17.2000	17.2000	17.2000	0.000%	45	277	+118.314%
2026-07-15	17.1000	17.2000	17.0100	17.2000	+5.521%	3	232	+118.314%
2026-07-14	16.3000	16.3000	16.3000	16.3000	+5.570%	1	232	+130.368%
2026-07-13	15.4400	15.4400	15.4400	15.4400	-3.500%	2	233	+143.199%
2026-07-02	16.0000	16.0000	16.0000	16.0000	+19.403%	1	231	+134.688%
2026-06-30	13.4000	13.4000	13.4000	13.4000	+4.199%	1	231	+180.224%
2026-06-25	12.8600	12.8600	12.8600	12.8600	-27.468%	1	230	+191.991%
2026-06-15	18.2000	18.2000	17.7300	17.7300	-46.996%	20	230	+111.788%
2026-06-02	33.4500	33.4500	33.4500	33.4500	+31.953%	1	250	+12.257%
2026-05-29	25.3500	25.3500	25.3500	25.3500	+17.907%	1	250	+48.126%
2026-05-28	21.5000	21.5000	21.5000	21.5000	-2.273%	1	250	+74.651%
2026-05-27	23.1000	23.1000	22.0000	22.0000	-3.930%	2	249	+70.682%
2026-05-22	22.9000	22.9000	22.9000	22.9000	+16.896%	1	247	+63.974%
2026-05-12	19.5300	19.5900	19.5300	19.5900	-6.714%	10	247	+91.679%
2026-04-27	20.0000	21.0000	20.0000	21.0000	+4.738%	2	247	+78.810%
2026-04-17	20.0500	20.0500	20.0500	20.0500	+8.613%	6	246	+87.282%
2026-04-16	18.5000	18.5000	18.4600	18.4600	+9.881%	4	246	+103.413%
2026-04-15	16.8000	16.8000	16.8000	16.8000	+7.900%	1	250	+123.512%
2026-04-13	15.5700	15.5700	15.5700	15.5700	-24.964%	1	249	+141.169%
2026-03-30	19.8100	20.7500	19.6700	20.7500	+3.234%	7	248	+80.964%
2026-03-24	20.2500	20.2500	20.1000	20.1000	-12.418%	22	251	+86.816%
2026-03-20	22.9500	22.9500	22.9500	22.9500	-5.322%	1	253	+63.617%
2026-03-13	24.2400	24.2400	24.2400	24.2400	-17.831%	1	254	+54.909%
2026-03-05	29.5000	29.5000	29.5000	29.5000	+10.777%	1	254	+27.288%
2026-02-27	26.6300	26.6300	26.6300	26.6300	-7.018%	2	255	+41.006%
2026-02-26	28.6400	28.6400	28.6400	28.6400	+29.300%	1	257	+31.110%
2026-02-23	22.1500	22.1500	22.1500	22.1500	-5.745%	2	256	+69.526%
2026-02-11	23.5000	23.5000	23.5000	23.5000	-8.023%	1	258	+59.787%
2026-02-10	25.5500	25.5500	25.5500	25.5500	-0.117%	1	259	+46.967%
2026-02-09	25.5800	25.5800	25.5800	25.5800	+3.312%	2	260	+46.794%
2026-02-06	24.7600	24.7600	24.7600	24.7600	-8.058%	5	262	+51.656%
2026-02-05	26.9300	26.9300	26.9300	26.9300	-2.463%	1	257	+39.436%
2026-02-04	25.2300	27.6100	25.2300	27.6100	+6.192%	5	257	+36.001%
2026-02-03	28.3400	28.3400	26.0000	26.0000	-23.574%	2	261	+44.423%
2026-02-02	35.7500	35.7500	34.0200	34.0200	+6.412%	18	261	+10.376%
2026-01-29	34.5000	34.5000	31.9700	31.9700	-23.517%	5	262	+17.454%
2026-01-26	41.5700	41.8000	41.5700	41.8000	+2.956%	2	261	-10.167%
2026-01-23	41.4000	41.4000	40.6000	40.6000	+9.140%	15	261	-7.512%
2026-01-21	37.0900	37.2000	36.6800	37.2000	-7.000%	32	263	+0.941%
2026-01-20	40.0000	40.0000	40.0000	40.0000	-1.112%	30	261	-6.125%
2026-01-16	40.6600	40.6600	39.8900	40.4500	-13.011%	54	271	-7.169%
2026-01-14	46.5000	46.5000	46.5000	46.5000	-19.689%	1	271	-19.247%
2026-01-12	56.6100	57.9000	56.6100	57.9000	-0.550%	2	271	-35.147%
2026-01-09	57.8500	58.5000	57.8500	58.2200	+0.379%	4	271	-35.503%
2026-01-06	58.0000	58.0000	58.0000	58.0000	+8.452%	1	269	-35.259%
2026-01-05	53.4800	53.4800	53.4800	53.4800	-2.764%	1	270	-29.787%
2026-01-02	55.0000	55.0000	55.0000	55.0000	-11.859%	1	270	-31.727%
2025-12-31	61.5400	62.4000	61.5400	62.4000	-1.109%	11	278	-39.824%
2025-12-30	63.1000	63.1000	63.1000	63.1000	-0.724%	25	278	-40.491%
2025-12-29	63.5600	63.5600	63.5600	63.5600	+6.217%	1	273	-40.922%
2025-12-23	60.0000	60.0000	59.0000	59.8400	-1.514%	3	274	-37.249%
2025-12-22	60.7600	60.7600	60.7600	60.7600	+3.439%	1	274	-38.199%
2025-12-18	58.7400	58.7400	58.7400	58.7400	-2.781%	1	274	-36.074%
2025-12-17	60.4200	60.4200	60.4200	60.4200	+2.476%	20	274	-37.852%
2025-12-15	58.9600	58.9600	58.9600	58.9600	-7.427%	1	274	-36.313%
2025-12-12	63.4000	63.6900	63.4000	63.6900	+0.775%	10	274	-41.043%
2025-12-11	63.9600	63.9600	63.2000	63.2000	-0.174%	2	274	-40.585%
2025-12-10	61.9100	63.3100	61.9100	63.3100	+2.113%	2	274	-40.689%
2025-12-09	61.6300	62.6800	61.6300	62.0000	+3.333%	24	275	-39.435%
2025-12-08	63.2800	63.2800	60.0000	60.0000	-3.382%	35	285	-37.417%
2025-12-05	61.5000	62.2500	61.5000	62.1000	+14.259%	6	287	-39.533%
2025-12-04	51.4700	55.4500	51.4700	54.3500	+8.722%	3	288	-30.911%
2025-12-03	49.9900	49.9900	49.9900	49.9900	+5.911%	1	288	-24.885%
2025-11-28	47.2000	47.2000	47.2000	47.2000	+4.680%	2	287	-20.445%
2025-11-26	45.0900	45.0900	45.0900	45.0900	+1.440%	2	288	-16.722%
2025-11-24	44.2000	44.4500	44.2000	44.4500	+1.600%	5	288	-15.523%
2025-11-21	43.7500	43.7500	43.7500	43.7500	-0.500%	8	291	-14.171%
2025-11-20	46.3100	46.3100	43.8500	43.9700	-9.934%	7	294	-14.601%
2025-11-18	48.8200	48.8200	48.8200	48.8200	-11.075%	1	300	-23.085%
2025-11-11	54.0000	54.9000	54.0000	54.9000	+14.375%	5	301	-31.603%
2025-11-06	53.0000	53.0000	48.0000	48.0000	-19.866%	4	300	-21.771%
2025-11-05	59.9000	59.9000	59.9000	59.9000	-0.167%	1	297	-37.312%
2025-11-04	60.0000	60.0000	60.0000	60.0000	-5.198%	1	298	-37.417%
2025-11-03	63.5100	63.5100	61.5000	63.2900	+5.046%	11	295	-40.670%
2025-10-31	60.2500	60.2500	60.2500	60.2500	-1.713%	1	295	-37.676%
2025-10-30	60.0000	62.0000	60.0000	61.3000	+6.888%	6	295	-38.744%
2025-10-29	57.3000	57.3500	57.3000	57.3500	-5.906%	2	299	-34.525%
2025-10-28	60.7200	61.6500	60.7200	60.9500	+2.265%	9	299	-38.392%
2025-10-27	59.7300	59.7300	59.4200	59.6000	+1.309%	6	297	-36.997%
2025-10-24	60.4400	60.4400	58.8300	58.8300	-1.868%	13	297	-36.172%
2025-10-22	61.7400	62.7600	59.9500	59.9500	-8.263%	6	296	-37.364%
2025-10-21	60.5000	65.3500	60.5000	65.3500	+12.965%	2	294	-42.540%
2025-10-20	58.0000	58.0000	57.3300	57.8500	+7.050%	54	293	-35.091%
2025-10-17	54.0400	54.0400	54.0400	54.0400	-0.479%	5	288	-30.514%
2025-10-16	58.5500	60.2700	51.6500	54.3000	+12.190%	20	283	-30.847%
2025-10-15	51.0000	51.0000	48.4000	48.4000	-10.121%	11	293	-22.417%
2025-10-14	53.8500	53.8500	53.8500	53.8500	+8.372%	1	294	-30.269%
2025-10-08	50.1800	50.1800	49.6900	49.6900	+0.384%	3	295	-24.431%
2025-10-07	49.4300	49.6000	49.3600	49.5000	-5.929%	50	266	-24.141%
2025-10-06	53.0000	54.0700	52.6200	52.6200	+5.451%	3	266	-28.639%
2025-10-03	49.9000	49.9000	49.9000	49.9000	+8.009%	2	267	-24.749%
2025-10-02	46.2000	46.2000	46.2000	46.2000	+3.010%	2	269	-18.723%
2025-10-01	45.0000	45.0000	44.8500	44.8500	-2.288%	2	267	-16.276%
2025-09-30	46.6500	47.7500	45.9000	45.9000	-10.176%	25	265	-18.192%
2025-09-29	50.8200	51.1000	50.3500	51.1000	+4.606%	6	244	-26.517%
2025-09-26	47.9000	49.2500	47.9000	48.8500	+2.282%	7	244	-23.132%
2025-09-25	48.0000	48.0000	47.7600	47.7600	-7.621%	4	241	-21.378%
2025-09-24	52.0500	52.0500	51.7000	51.7000	+3.400%	6	242	-27.369%
2025-09-23	51.2500	51.2500	50.0000	50.0000	-4.398%	3	246	-24.900%
2025-09-22	48.7500	52.3000	48.7500	52.3000	+5.126%	2	244	-28.203%
2025-09-19	49.7500	49.7500	49.7500	49.7500	-1.485%	2	242	-24.523%
2025-09-18	50.5000	50.5000	50.5000	50.5000	+7.676%	5	240	-25.644%
2025-09-17	47.5000	47.5000	46.9000	46.9000	+2.223%	2	235	-19.936%
2025-09-16	45.8800	45.8800	45.8800	45.8800	-2.838%	4	233	-18.156%
2025-09-15	47.2200	47.2200	47.2200	47.2200	-0.338%	1	229	-20.479%
2025-09-12	47.3800	47.3800	47.3800	47.3800	-5.050%	1	228	-20.747%
2025-09-11	49.9500	49.9500	49.6800	49.9000	+5.031%	19	227	-24.749%
2025-09-10	51.5000	54.0000	47.5100	47.5100	-12.698%	12	209	-20.964%
2025-09-09	53.3000	54.7000	53.3000	54.4200	+4.957%	5	203	-31.000%
2025-09-08	51.8500	51.9800	51.8500	51.8500	+1.567%	4	200	-27.580%
2025-09-05	50.2000	52.2500	50.0000	51.0500	+8.386%	5	199	-26.445%
2025-09-04	43.1800	47.1000	43.1800	47.1000	-18.793%	8	199	-20.276%
2025-09-03	56.3000	59.2000	54.5500	58.0000	+6.130%	17	203	-35.259%
2025-09-02	54.3100	54.6500	54.0000	54.6500	-3.189%	4	197	-31.290%
2025-08-29	57.0000	57.0000	55.5800	56.4500	+0.266%	5	194	-33.481%
2025-08-28	57.0000	57.0000	56.3000	56.3000	+7.751%	3	194	-33.304%
2025-08-27	52.7000	52.7000	52.2500	52.2500	+1.496%	11	191	-28.134%
2025-08-25	52.2500	52.2500	51.3700	51.4800	+0.645%	9	184	-27.059%
2025-08-22	52.7700	52.7700	51.1500	51.1500	-1.159%	17	181	-26.588%
2025-08-20	51.7500	51.7500	51.7500	51.7500	+1.094%	15	178	-27.440%
2025-08-19	51.4800	51.4800	50.3500	51.1900	+2.380%	3	188	-26.646%
2025-08-18	49.4200	50.0000	49.4200	50.0000	+0.543%	2	187	-24.900%
2025-08-15	47.0300	50.0500	47.0300	49.7300	+13.539%	13	185	-24.492%
2025-08-14	44.2500	44.5000	43.8000	43.8000	-0.905%	20	177	-14.269%
2025-08-13	42.8500	44.2000	42.8500	44.2000	+1.376%	2	172	-15.045%
2025-08-12	43.5000	43.6000	43.5000	43.6000	-0.229%	2	172	-13.876%
2025-08-11	45.1100	45.1100	43.5000	43.7000	-7.922%	17	173	-14.073%
2025-08-08	47.8000	47.8000	47.4600	47.4600	-3.242%	4	162	-20.881%
2025-08-07	49.0500	49.0500	49.0500	49.0500	-7.190%	1	160	-23.445%
2025-08-06	52.5100	52.8500	52.5100	52.8500	-5.760%	5	159	-28.950%
2025-08-04	56.0900	56.0900	56.0800	56.0800	+0.143%	4	155	-33.042%
2025-08-01	57.7000	57.7000	55.7500	56.0000	-7.438%	19	155	-32.946%
2025-07-31	64.3500	64.3500	60.5000	60.5000	-5.866%	10	144	-37.934%
2025-07-30	65.3300	65.3300	64.2700	64.2700	-4.431%	2	139	-41.575%
2025-07-29	67.2500	67.2500	67.2500	67.2500	-1.825%	5	139	-44.164%
2025-07-28	68.5000	68.5000	68.5000	68.5000	+0.219%	1	134	-45.182%
2025-07-25	68.3500	68.3500	68.3500	68.3500	+3.357%	2	133	-45.062%
2025-07-24	66.1300	66.1300	66.1300	66.1300	-1.884%	2	133	-43.218%
2025-07-23	64.8500	67.4000	64.8500	67.4000	+6.477%	4	131	-44.288%
2025-07-21	63.9200	63.9200	63.3000	63.3000	+2.229%	15	132	-40.679%
2025-07-18	61.5000	61.9200	61.5000	61.9200	+0.683%	3	122	-39.357%
2025-07-17	61.7000	62.5000	61.5000	61.5000	+4.859%	5	121	-38.943%
2025-07-16	60.0200	60.0200	58.6500	58.6500	-6.489%	2	118	-35.976%
2025-07-14	62.0800	62.8500	62.0800	62.7200	+3.158%	8	116	-40.131%
2025-07-11	62.6000	62.6000	60.8000	60.8000	-9.389%	7	109	-38.240%
2025-07-10	66.9000	67.1500	65.6500	67.1000	-3.868%	4	107	-44.039%
2025-07-09	69.7900	69.8000	69.7900	69.8000	-4.384%	2	104	-46.203%
2025-07-08	73.0000	73.0000	73.0000	73.0000	+4.675%	2	104	-48.562%
2025-07-07	70.5000	70.5000	69.7400	69.7400	-4.335%	4	104	-46.157%
2025-07-03	72.9000	72.9000	72.9000	72.9000	+7.681%	1	102	-48.491%
2025-07-02	68.5000	68.5000	67.7000	67.7000	-6.362%	7	102	-44.535%
2025-07-01	72.7100	72.7100	72.3000	72.3000	+0.347%	16	96	-48.064%
2025-06-27	72.0500	72.0500	72.0500	72.0500	+5.106%	1	104	-47.883%
2025-06-26	68.5500	68.5500	68.5500	68.5500	-1.579%	1	105	-45.222%
2025-06-25	69.6500	69.6500	69.6500	69.6500	-5.070%	2	105	-46.088%
2025-06-24	71.8700	73.3700	71.8700	73.3700	+11.335%	4	104	-48.821%
2025-06-23	65.0000	65.9000	65.0000	65.9000	-1.759%	2	103	-43.020%
2025-06-20	66.3100	67.0800	66.1300	67.0800	+0.224%	6	104	-44.022%
2025-06-18	66.9300	66.9300	66.9300	66.9300	-1.574%	1	103	-43.897%
2025-06-17	68.5000	68.5000	68.0000	68.0000	+0.503%	4	103	-44.779%
2025-06-16	67.3500	67.6600	67.3500	67.6600	+2.515%	2	99	-44.502%
2025-06-13	66.0000	66.0000	66.0000	66.0000	-8.155%	2	100	-43.106%
2025-06-12	71.5200	71.8600	71.5200	71.8600	-0.139%	3	99	-47.746%
2025-06-10	73.0500	73.0500	71.9600	71.9600	-5.316%	5	97	-47.818%
2025-06-09	75.7000	76.0000	75.7000	76.0000	+0.529%	8	92	-50.592%
2025-06-06	75.6000	75.6000	75.6000	75.6000	+5.734%	2	97	-50.331%
2025-06-05	70.7500	71.5000	70.7500	71.5000	+3.774%	3	97	-47.483%
2025-06-04	69.1900	69.4100	68.9000	68.9000	-0.289%	25	96	-45.501%
2025-06-03	69.1000	69.1000	69.1000	69.1000	+1.543%	2	88	-45.658%
2025-06-02	66.2500	68.8300	66.0500	68.0500	-4.692%	97	86	-44.820%
2025-05-30	71.5800	71.5800	69.4800	71.4000	-0.529%	34	44	-47.409%
2025-05-29	67.8500	71.7800	66.3000	71.7800	-9.937%	29	28	-47.687%
2025-05-27	79.7000	79.7000	79.7000	79.7000	-9.463%	1	3	-52.886%
2025-05-21	88.0300	88.0300	88.0300	88.0300	+0.273%	2	3	-57.344%
2025-05-19	87.7900	87.7900	87.7900	87.7900	0.000%	1	1	-57.227%