Dark

CRM20271217C270
CRM Dec 17 2027 270.00 Call (CRM271217C00270000)
option OPRA

EOD

Sep 29, 2026

34.30-2.168%(-0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.3000	34.3000	34.3000	34.3000	-2.168%	2	331	0.000%
2026-09-28	35.0600	35.0600	35.0600	35.0600	-13.667%	4	333	-2.168%
2026-09-24	40.6100	40.6100	40.6100	40.6100	-0.344%	1	337	-15.538%
2026-09-23	41.2000	41.2000	40.4900	40.7500	+10.643%	4	336	-15.828%
2026-09-22	37.5500	37.5500	35.8300	36.8300	-5.685%	9	332	-6.869%
2026-09-18	39.0500	39.0500	39.0500	39.0500	-22.427%	1	328	-12.164%
2026-09-16	50.3400	50.3400	50.3400	50.3400	-0.514%	2	327	-31.863%
2026-09-15	53.6500	53.7900	50.6000	50.6000	+3.476%	8	328	-32.213%
2026-09-14	48.9000	48.9000	48.9000	48.9000	+8.546%	1	334	-29.857%
2026-09-10	45.0500	45.0500	45.0500	45.0500	-6.729%	3	333	-23.862%
2026-09-08	48.3000	48.3000	48.3000	48.3000	-13.904%	1	333	-28.986%
2026-09-03	57.0000	57.0000	55.4400	56.1000	+7.554%	15	333	-38.859%
2026-09-01	51.8800	52.3200	51.8800	52.1600	-3.976%	3	328	-34.241%
2026-08-31	52.5000	55.0500	52.5000	54.3200	+1.723%	9	328	-36.856%
2026-08-28	52.2800	57.2500	52.2800	53.4000	+5.077%	69	328	-35.768%
2026-08-27	37.2000	50.9800	37.2000	50.8200	+103.280%	125	320	-32.507%
2026-08-26	25.0000	25.0000	25.0000	25.0000	-11.032%	1	279	+37.200%
2026-08-25	28.1000	28.1000	28.1000	28.1000	-1.748%	1	279	+22.064%
2026-08-21	28.6200	28.6200	28.6000	28.6000	+5.926%	2	280	+19.930%
2026-08-19	27.0000	27.0000	27.0000	27.0000	+10.883%	3	279	+27.037%
2026-08-14	24.3500	24.3500	24.3500	24.3500	-4.510%	1	279	+40.862%
2026-08-13	25.0000	25.5000	25.0000	25.5000	+1.190%	2	279	+34.510%
2026-08-11	25.2000	25.2000	25.2000	25.2000	+0.800%	1	279	+36.111%
2026-08-10	25.0000	25.0000	25.0000	25.0000	+8.932%	2	279	+37.200%
2026-08-05	22.8500	22.9500	22.8500	22.9500	+9.286%	23	278	+49.455%
2026-08-03	21.0000	21.0000	21.0000	21.0000	+2.439%	3	266	+63.333%
2026-07-28	20.5000	20.5000	20.5000	20.5000	+16.809%	2	263	+67.317%
2026-07-27	17.8000	17.8000	17.5500	17.5500	+32.054%	6	263	+95.442%
2026-07-24	13.2600	13.2900	13.2600	13.2900	+20.818%	7	267	+158.089%
2026-07-23	11.0000	11.0000	11.0000	11.0000	-31.164%	1	267	+211.818%
2026-07-17	15.9800	15.9800	15.9800	15.9800	+10.972%	17	267	+114.643%
2026-07-13	15.0000	15.0000	14.4000	14.4000	+6.667%	5	267	+138.194%
2026-06-26	13.5000	13.5000	13.5000	13.5000	+14.894%	5	267	+154.074%
2026-06-22	11.7500	11.7500	11.7500	11.7500	-14.855%	1	272	+191.915%
2026-06-17	14.2000	14.2000	13.8000	13.8000	-16.364%	14	258	+148.551%
2026-06-15	16.5000	16.5000	16.5000	16.5000	+0.610%	13	258	+107.879%
2026-06-11	16.5400	16.5400	16.4000	16.4000	-12.206%	2	246	+109.146%
2026-06-09	18.7000	18.7000	18.6800	18.6800	-24.708%	2	246	+83.619%
2026-05-29	23.1000	24.8100	23.1000	24.8100	+34.108%	3	246	+38.251%
2026-05-28	18.5200	18.5200	18.5000	18.5000	-16.592%	3	246	+85.405%
2026-05-26	22.1800	22.1800	22.1800	22.1800	+18.800%	7	247	+54.644%
2026-05-21	18.5000	18.6700	18.5000	18.6700	-6.181%	2	253	+83.717%
2026-05-20	19.9000	19.9000	19.9000	19.9000	+14.040%	1	252	+72.362%
2026-05-15	16.7500	17.4500	16.4200	17.4500	+16.333%	27	252	+96.562%
2026-05-14	14.0000	15.0500	14.0000	15.0000	+2.041%	8	251	+128.667%
2026-05-13	15.3000	15.3000	14.7000	14.7000	-17.877%	2	245	+133.333%
2026-05-11	18.2600	18.2600	17.9000	17.9000	-5.789%	5	245	+91.620%
2026-05-06	19.0000	19.0000	19.0000	19.0000	-8.610%	20	245	+80.526%
2026-05-05	20.7900	20.7900	20.7900	20.7900	+10.880%	10	245	+64.983%
2026-04-28	18.7500	18.7500	18.7500	18.7500	+18.297%	1	255	+82.933%
2026-04-23	15.8500	15.8500	15.8500	15.8500	-23.614%	1	256	+116.404%
2026-04-21	20.7500	20.7500	20.7500	20.7500	+14.768%	20	255	+65.301%
2026-04-17	18.0800	18.0800	18.0800	18.0800	+19.656%	1	255	+89.712%
2026-04-15	15.1100	15.1100	15.1100	15.1100	+10.453%	1	255	+127.002%
2026-04-14	13.6800	13.6800	13.6800	13.6800	+15.346%	1	254	+150.731%
2026-04-10	12.2800	12.2800	11.8600	11.8600	-6.980%	2	254	+189.207%
2026-04-09	12.7500	12.7500	12.7500	12.7500	-20.313%	1	256	+169.020%
2026-04-08	16.0000	16.0000	16.0000	16.0000	-9.961%	1	255	+114.375%
2026-04-06	17.7700	17.7700	17.7700	17.7700	-5.024%	1	254	+93.022%
2026-03-30	17.5500	18.7100	16.5000	18.7100	+10.710%	34	254	+83.324%
2026-03-27	16.9000	16.9000	16.9000	16.9000	-3.429%	6	253	+102.959%
2026-03-25	18.0000	18.5000	17.5000	17.5000	-2.778%	3	253	+96.000%
2026-03-24	20.0000	20.0000	18.0000	18.0000	-21.053%	2	253	+90.556%
2026-03-17	22.7000	22.8000	22.7000	22.8000	-18.861%	2	251	+50.439%
2026-03-05	28.1900	29.3500	28.1000	28.1000	+11.508%	10	250	+22.064%
2026-03-02	25.2000	25.2000	25.2000	25.2000	+3.918%	1	260	+36.111%
2026-02-27	24.2500	24.2500	24.2500	24.2500	-6.910%	2	261	+41.443%
2026-02-26	26.0500	26.0500	26.0500	26.0500	+14.254%	2	263	+31.670%
2026-02-18	22.8000	22.8000	22.8000	22.8000	+4.587%	1	263	+50.439%
2026-02-17	22.6900	22.6900	21.8000	21.8000	+5.060%	4	264	+57.339%
2026-02-12	20.7500	20.7500	20.7500	20.7500	-5.467%	1	265	+65.301%
2026-02-11	22.0000	22.3400	21.3800	21.9500	-13.752%	14	264	+56.264%
2026-02-10	25.4500	25.4500	25.4500	25.4500	+15.682%	1	263	+34.774%
2026-02-06	22.6500	22.6500	22.0000	22.0000	-5.376%	6	262	+55.909%
2026-02-05	24.4800	24.4800	23.2500	23.2500	+0.955%	4	261	+47.527%
2026-02-04	22.4100	23.0300	22.4100	23.0300	-7.880%	3	262	+48.936%
2026-02-03	26.6800	26.6800	25.0000	25.0000	-16.667%	4	264	+37.200%
2026-01-30	30.8500	30.8500	30.0000	30.0000	+0.840%	8	265	+14.333%
2026-01-29	29.2500	29.7500	29.2500	29.7500	-23.226%	3	271	+15.294%
2026-01-26	38.7500	38.7500	38.7500	38.7500	+2.108%	2	270	-11.484%
2026-01-23	38.4000	38.4000	37.9500	37.9500	+9.524%	2	268	-9.618%
2026-01-20	35.7500	35.7500	34.6500	34.6500	-8.816%	2	268	-1.010%
2026-01-16	38.0000	38.0000	38.0000	38.0000	-9.524%	3	266	-9.737%
2026-01-14	42.0000	42.0000	42.0000	42.0000	-21.097%	1	266	-18.333%
2026-01-12	53.2300	53.2300	53.2300	53.2300	-5.285%	1	265	-35.563%
2026-01-08	54.9200	56.2000	54.9200	56.2000	+4.714%	21	264	-38.968%
2026-01-02	53.6700	53.6700	53.6700	53.6700	-4.075%	1	273	-36.091%
2025-12-31	55.9500	55.9500	55.9500	55.9500	-3.485%	3	275	-38.695%
2025-12-29	57.9700	57.9700	57.9700	57.9700	+2.186%	1	275	-40.831%
2025-12-23	55.8000	56.7300	55.6000	56.7300	-0.421%	17	274	-39.538%
2025-12-22	56.9700	56.9700	56.9700	56.9700	+3.582%	7	278	-39.793%
2025-12-19	55.0000	55.0000	55.0000	55.0000	-1.856%	1	285	-37.636%
2025-12-17	54.7500	56.0400	54.7500	56.0400	+7.151%	7	286	-38.794%
2025-12-16	52.3000	52.3000	52.3000	52.3000	-0.038%	3	291	-34.417%
2025-12-15	52.3200	52.3200	52.3200	52.3200	-13.046%	2	294	-34.442%
2025-12-10	56.5000	60.1700	56.5000	60.1700	+1.656%	4	294	-42.995%
2025-12-08	58.9000	59.1900	58.9000	59.1900	+1.318%	9	294	-42.051%
2025-12-05	55.6000	58.4200	55.6000	58.4200	+15.569%	5	294	-41.287%
2025-12-04	50.5500	50.5500	50.5500	50.5500	+17.231%	2	296	-32.146%
2025-11-28	43.1200	43.1200	43.1200	43.1200	+5.171%	2	296	-20.455%
2025-11-26	41.9000	41.9000	41.0000	41.0000	-2.867%	3	294	-16.341%
2025-11-20	42.2100	42.2100	42.2100	42.2100	+3.253%	1	294	-18.740%
2025-11-19	43.0000	43.0000	40.8800	40.8800	-14.477%	7	294	-16.096%
2025-11-17	47.8000	47.8000	47.8000	47.8000	-4.400%	1	287	-28.243%
2025-11-14	50.0000	50.0000	50.0000	50.0000	+2.881%	1	288	-31.400%
2025-11-11	48.6000	48.6000	48.6000	48.6000	+4.516%	5	289	-29.424%
2025-11-07	45.0200	46.5000	45.0200	46.5000	-15.223%	2	286	-26.237%
2025-11-04	55.2500	55.2500	54.8500	54.8500	-6.287%	2	288	-37.466%
2025-11-03	59.4000	59.4000	58.5300	58.5300	+4.481%	2	290	-41.398%
2025-10-31	56.0200	56.0200	56.0200	56.0200	+0.810%	1	290	-38.772%
2025-10-27	55.5700	55.5700	55.5700	55.5700	+2.888%	1	292	-38.276%
2025-10-23	54.0100	54.0100	54.0100	54.0100	-5.857%	7	292	-36.493%
2025-10-22	57.7400	57.7400	57.3700	57.3700	-4.701%	20	285	-40.213%
2025-10-21	56.0000	61.9000	55.9000	60.2000	+22.857%	6	295	-43.023%
2025-10-17	50.8000	50.8000	49.0000	49.0000	-4.297%	6	295	-30.000%
2025-10-16	51.2000	51.2000	51.2000	51.2000	+13.778%	2	300	-33.008%
2025-10-15	46.0000	46.8000	45.0000	45.0000	-8.163%	11	299	-23.778%
2025-10-14	50.0000	50.0000	47.0000	49.0000	-2.970%	4	301	-30.000%
2025-10-13	50.5000	50.5000	50.5000	50.5000	+6.992%	1	297	-32.079%
2025-10-10	47.8000	47.8000	47.0500	47.2000	-4.492%	14	296	-27.331%
2025-10-09	45.5000	49.4200	45.5000	49.4200	+12.960%	3	296	-30.595%
2025-10-08	43.8500	43.8500	43.7500	43.7500	-2.886%	3	297	-21.600%
2025-10-07	50.0000	50.0000	45.0500	45.0500	-9.900%	4	294	-23.862%
2025-10-06	42.8900	50.0000	42.8900	50.0000	+22.549%	3	294	-31.400%
2025-10-01	40.8000	40.8000	40.8000	40.8000	-5.446%	1	292	-15.931%
2025-09-30	43.1500	43.1500	43.1500	43.1500	-2.110%	10	293	-20.510%
2025-09-25	45.1500	45.1500	43.9700	44.0800	-7.956%	23	303	-22.187%
2025-09-22	47.8900	47.8900	47.8900	47.8900	+3.748%	10	306	-28.378%
2025-09-19	45.6000	46.1600	45.6000	46.1600	-0.902%	4	306	-25.693%
2025-09-18	46.5800	46.5800	46.5800	46.5800	+9.087%	1	309	-26.363%
2025-09-17	42.7000	42.7000	42.7000	42.7000	+2.521%	1	310	-19.672%
2025-09-16	41.6500	41.6500	41.6500	41.6500	-3.588%	1	311	-17.647%
2025-09-15	43.2000	43.2000	43.2000	43.2000	+0.465%	1	310	-20.602%
2025-09-12	44.4000	44.4000	43.0000	43.0000	-5.702%	4	310	-20.233%
2025-09-11	45.6000	45.6000	45.6000	45.6000	+3.425%	1	310	-24.781%
2025-09-10	44.0900	44.0900	44.0900	44.0900	-10.222%	1	310	-22.205%
2025-09-09	49.1100	49.1100	49.1100	49.1100	+1.049%	1	309	-30.157%
2025-09-08	47.7500	48.6000	47.7500	48.6000	+2.424%	7	308	-29.424%
2025-09-05	46.2500	47.9900	46.2500	47.4500	+9.458%	5	314	-27.713%
2025-09-04	44.0000	44.0000	39.0000	43.3500	-18.622%	41	319	-20.877%
2025-09-03	51.7500	54.6000	51.7500	53.2700	+7.118%	22	281	-35.611%
2025-09-02	49.7300	49.7300	49.7300	49.7300	-3.624%	1	274	-31.028%
2025-08-29	51.6000	51.6000	51.6000	51.6000	-0.826%	3	270	-33.527%
2025-08-28	50.6500	52.0300	50.6500	52.0300	+7.633%	6	270	-34.076%
2025-08-27	47.1500	48.3400	47.1500	48.3400	+6.829%	9	265	-29.044%
2025-08-26	45.2500	45.2500	45.2500	45.2500	-4.233%	1	264	-24.199%
2025-08-25	47.9000	47.9000	47.2500	47.2500	+1.832%	3	264	-27.407%
2025-08-21	46.4000	46.4000	46.4000	46.4000	-3.434%	1	262	-26.078%
2025-08-20	48.0500	48.0500	48.0500	48.0500	+2.847%	1	262	-28.616%
2025-08-19	46.7200	46.7200	46.7200	46.7200	+2.299%	3	262	-26.584%
2025-08-18	44.0000	45.6700	44.0000	45.6700	+2.629%	4	263	-24.896%
2025-08-15	44.5000	44.5000	44.5000	44.5000	+10.149%	1	260	-22.921%
2025-08-14	40.5500	40.5500	40.4000	40.4000	-3.234%	2	261	-15.099%
2025-08-13	39.0200	41.7500	39.0200	41.7500	+6.288%	2	261	-17.844%
2025-08-12	38.8000	39.5300	38.8000	39.2800	-6.919%	9	259	-12.678%
2025-08-11	42.7000	42.7000	42.2000	42.2000	-3.960%	3	261	-18.720%
2025-08-08	43.9400	43.9400	43.9400	43.9400	-0.363%	3	260	-21.939%
2025-08-07	47.0200	47.0200	43.0300	44.1000	-12.656%	9	257	-22.222%
2025-08-05	50.5000	50.5000	50.4900	50.4900	-1.579%	3	250	-32.066%
2025-08-04	50.9200	51.3000	50.9200	51.3000	+2.600%	3	250	-33.138%
2025-08-01	52.0000	52.0000	50.0000	50.0000	-10.634%	8	251	-31.400%
2025-07-31	57.5000	57.7000	55.9500	55.9500	-6.124%	16	247	-38.695%
2025-07-30	61.0000	61.7700	59.6000	59.6000	-4.334%	12	251	-42.450%
2025-07-29	62.5500	63.0000	62.3000	62.3000	-1.424%	7	250	-44.944%
2025-07-28	63.2500	63.2500	63.0500	63.2000	-1.111%	10	248	-45.728%
2025-07-25	62.0200	63.9100	62.0200	63.9100	+4.037%	22	243	-46.331%
2025-07-24	63.0000	63.0000	61.4300	61.4300	+0.705%	7	232	-44.164%
2025-07-23	60.2200	62.0500	60.1900	61.0000	+3.093%	8	230	-43.770%
2025-07-22	59.1700	59.1700	59.1700	59.1700	-0.671%	2	223	-42.031%
2025-07-21	59.2500	59.8000	59.2500	59.5700	+2.742%	4	221	-42.421%
2025-07-18	57.4000	58.2000	57.4000	57.9800	+1.364%	22	218	-40.842%
2025-07-17	56.1000	57.2000	56.1000	57.2000	+3.063%	2	220	-40.035%
2025-07-16	55.5000	55.5000	55.5000	55.5000	-4.145%	1	220	-38.198%
2025-07-15	57.9000	57.9000	57.9000	57.9000	+0.713%	1	219	-40.760%
2025-07-14	59.0600	59.0600	57.4900	57.4900	-5.831%	3	218	-40.337%
2025-07-10	64.0000	64.0000	61.0500	61.0500	-6.723%	7	215	-43.817%
2025-07-09	66.8900	66.8900	64.5200	65.4500	-6.406%	147	208	-47.594%
2025-07-08	69.0000	70.0000	69.0000	69.9300	+7.750%	4	152	-50.951%
2025-07-07	67.3000	68.2000	64.4700	64.9000	-3.134%	5	156	-47.149%
2025-07-03	67.4300	68.0000	67.0000	67.0000	+3.876%	7	148	-48.806%
2025-07-02	63.0000	64.5000	63.0000	64.5000	-5.147%	6	148	-46.822%
2025-07-01	68.1400	68.1500	68.0000	68.0000	+0.221%	6	148	-49.559%
2025-06-30	70.2500	70.2500	67.8500	67.8500	+0.519%	4	142	-49.447%
2025-06-27	68.1500	68.1500	67.5000	67.5000	+2.273%	5	138	-49.185%
2025-06-26	64.5400	66.0000	64.5400	66.0000	0.000%	6	135	-48.030%
2025-06-25	66.0000	66.0000	66.0000	66.0000	-3.012%	2	129	-48.030%
2025-06-24	66.6600	69.0000	66.6600	68.0500	+11.011%	73	127	-49.596%
2025-06-20	61.3000	61.3000	61.3000	61.3000	-0.761%	2	110	-44.046%
2025-06-17	65.0400	65.0400	61.7700	61.7700	-2.402%	3	110	-44.471%
2025-06-16	62.8000	63.2900	62.8000	63.2900	+4.181%	2	111	-45.805%
2025-06-13	62.5000	62.5000	60.7500	60.7500	-7.955%	6	112	-43.539%
2025-06-12	64.6000	66.0000	64.5000	66.0000	-1.961%	13	110	-48.030%
2025-06-11	67.3200	67.3200	67.3200	67.3200	+0.328%	10	101	-49.049%
2025-06-10	68.0000	68.0000	67.1000	67.1000	-5.533%	4	91	-48.882%
2025-06-06	71.0300	71.0300	71.0300	71.0300	+6.015%	2	88	-51.711%
2025-06-05	65.0500	67.2900	65.0500	67.0000	+4.394%	6	87	-48.806%
2025-06-04	64.8000	64.8000	64.1800	64.1800	+0.281%	4	90	-46.557%
2025-06-03	64.0000	64.6000	64.0000	64.0000	+0.566%	20	88	-46.406%
2025-06-02	63.2500	63.6400	63.1000	63.6400	+0.220%	33	92	-46.103%
2025-05-30	67.2800	67.2800	63.5000	63.5000	+1.992%	24	102	-45.984%
2025-05-29	64.1000	64.1000	60.0000	62.2600	-15.922%	31	91	-44.908%
2025-05-28	74.5000	74.5000	73.8000	74.0500	-0.269%	11	62	-53.680%
2025-05-27	74.2500	74.2500	74.2500	74.2500	+1.020%	16	58	-53.805%
2025-05-23	78.1000	78.1000	73.5000	73.5000	-8.696%	4	40	-53.333%
2025-05-22	80.5000	80.5000	80.5000	80.5000	-1.829%	1	40	-57.391%
2025-05-21	82.9500	83.0000	82.0000	82.0000	-0.726%	5	41	-58.171%
2025-05-20	82.4500	83.2500	81.7100	82.6000	-2.249%	78	38	-58.475%
2025-05-19	84.5000	84.5000	84.5000	84.5000	0.000%	2	2	-59.408%