Dark

CRM20271217C280
CRM Dec 17 2027 280.00 Call (CRM271217C00280000)
option OPRA

EOD

Aug 13, 2026

23.80+7.790%(+1.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.8000	23.8000	23.8000	23.8000	+7.790%	1	244	0.000%
2026-08-11	22.0800	22.0800	22.0800	22.0800	+12.195%	1	243	+7.790%
2026-08-03	19.6800	19.6800	19.6800	19.6800	+5.128%	1	244	+20.935%
2026-07-29	18.5300	18.7200	18.5300	18.7200	+20.000%	2	244	+27.137%
2026-07-27	14.4300	15.6000	14.3100	15.6000	+24.800%	14	244	+52.564%
2026-07-24	12.7200	12.7200	12.0700	12.5000	+17.925%	15	240	+90.400%
2026-07-23	10.6000	10.6000	10.6000	10.6000	-24.069%	4	240	+124.528%
2026-07-21	13.9600	13.9600	13.9600	13.9600	-6.871%	8	244	+70.487%
2026-07-16	14.6000	14.9900	14.6000	14.9900	+13.992%	10	244	+58.773%
2026-07-13	13.1500	13.1500	13.1500	13.1500	-11.981%	1	240	+80.989%
2026-07-07	14.9400	14.9400	14.9400	14.9400	+43.103%	1	240	+59.304%
2026-06-24	10.4400	10.4400	10.4400	10.4400	-17.795%	3	241	+127.969%
2026-06-17	12.7000	12.7000	12.7000	12.7000	-12.894%	20	235	+87.402%
2026-06-12	14.5800	14.5800	14.5800	14.5800	-39.876%	1	235	+63.237%
2026-06-03	24.5500	24.5500	24.2500	24.2500	-24.455%	6	235	-1.856%
2026-06-01	32.1000	32.1000	32.1000	32.1000	+36.017%	2	229	-25.857%
2026-05-29	23.6000	23.6000	23.6000	23.6000	+31.111%	1	230	+0.847%
2026-05-27	18.8500	18.8500	18.0000	18.0000	-2.703%	2	230	+32.222%
2026-05-26	18.5000	18.5000	18.5000	18.5000	-0.162%	2	228	+28.649%
2026-05-22	18.5300	18.5300	18.5300	18.5300	+9.128%	1	228	+28.440%
2026-05-21	16.9800	16.9800	16.9800	16.9800	-8.216%	2	226	+40.165%
2026-05-18	18.5000	18.5000	18.5000	18.5000	+11.044%	1	226	+28.649%
2026-05-11	16.6600	16.6600	16.6600	16.6600	+11.067%	1	226	+42.857%
2026-05-08	15.0000	15.0000	15.0000	15.0000	-6.367%	1	227	+58.667%
2026-04-30	16.0200	16.0200	16.0200	16.0200	-5.765%	1	228	+48.564%
2026-04-27	16.8000	17.0000	16.8000	17.0000	+15.254%	2	228	+40.000%
2026-04-23	14.7500	14.7500	14.7500	14.7500	-21.123%	1	228	+61.356%
2026-04-21	18.7000	18.7000	18.7000	18.7000	+18.429%	30	228	+27.273%
2026-04-17	15.7900	15.7900	15.7900	15.7900	+7.635%	2	216	+50.728%
2026-04-16	14.6700	14.6700	14.6700	14.6700	+22.250%	2	216	+62.236%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+1.781%	1	214	+98.333%
2026-04-09	11.7900	11.7900	11.7900	11.7900	-7.238%	40	214	+101.866%
2026-04-08	14.8500	14.8500	12.7100	12.7100	-21.105%	44	214	+87.254%
2026-04-06	16.1100	16.1100	16.1100	16.1100	-3.359%	1	178	+47.734%
2026-04-01	16.6700	16.6700	16.6700	16.6700	+2.333%	1	178	+42.771%
2026-03-30	16.2900	16.2900	16.2900	16.2900	-0.671%	2	179	+46.102%
2026-03-26	16.4000	16.4000	16.4000	16.4000	+2.628%	3	181	+45.122%
2026-03-24	15.9800	15.9800	15.9800	15.9800	-20.100%	1	180	+48.936%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-12.664%	1	180	+19.000%
2026-03-10	22.9000	22.9000	22.9000	22.9000	-4.979%	8	179	+3.930%
2026-03-06	23.9500	24.1000	23.9500	24.1000	-8.539%	2	179	-1.245%
2026-03-05	26.3500	26.3500	26.3500	26.3500	+4.563%	1	179	-9.677%
2026-02-26	25.2000	25.2000	25.2000	25.2000	+10.333%	1	180	-5.556%
2026-02-25	22.8400	22.8400	22.8400	22.8400	+5.011%	10	180	+4.203%
2026-02-24	21.7500	21.7500	21.7500	21.7500	+20.833%	1	180	+9.425%
2026-02-23	18.0000	18.0000	18.0000	18.0000	-10.403%	1	179	+32.222%
2026-02-17	20.0900	20.0900	20.0900	20.0900	+1.413%	1	178	+18.467%
2026-02-11	20.4500	20.5000	19.8100	19.8100	-11.126%	3	179	+20.141%
2026-02-09	22.2900	22.2900	22.2900	22.2900	+7.267%	3	179	+6.774%
2026-02-06	20.7800	20.7800	20.7800	20.7800	-7.439%	1	179	+14.533%
2026-02-05	22.4500	22.4500	22.4500	22.4500	-6.536%	1	179	+6.013%
2026-02-04	21.0700	25.0000	21.0700	24.0200	+8.491%	6	180	-0.916%
2026-02-03	24.3100	24.3100	22.1400	22.1400	-22.316%	4	183	+7.498%
2026-02-02	28.5000	28.5000	28.5000	28.5000	-17.678%	1	181	-16.491%
2026-01-27	34.6200	34.6200	34.6200	34.6200	+0.116%	3	180	-31.254%
2026-01-16	34.5800	34.5800	34.5800	34.5800	-5.182%	45	203	-31.174%
2026-01-15	36.4700	36.4700	36.4700	36.4700	-5.100%	1	203	-34.741%
2026-01-14	39.0700	39.0700	38.4300	38.4300	-4.284%	46	204	-38.069%
2026-01-13	40.4500	40.4500	40.1500	40.1500	-19.539%	2	159	-40.722%
2026-01-12	49.9000	49.9000	49.9000	49.9000	-3.891%	5	158	-52.305%
2026-01-08	51.9200	51.9200	51.9200	51.9200	+6.721%	1	163	-54.160%
2026-01-05	47.5100	49.5500	47.5100	48.6500	+3.072%	43	164	-51.079%
2026-01-02	48.2100	48.2100	47.2000	47.2000	-12.979%	41	164	-49.576%
2025-12-30	54.2300	54.2400	54.2300	54.2400	+2.922%	3	123	-56.121%
2025-12-24	52.7000	52.7000	52.7000	52.7000	-0.940%	3	126	-54.839%
2025-12-22	51.1000	53.2000	51.1000	53.2000	+5.871%	11	125	-55.263%
2025-12-19	50.2500	50.2500	50.2500	50.2500	-2.427%	2	125	-52.637%
2025-12-18	51.5000	51.5000	51.5000	51.5000	-1.000%	1	125	-53.786%
2025-12-17	52.0200	52.0200	52.0200	52.0200	+9.057%	2	125	-54.248%
2025-12-16	47.7000	47.7000	47.7000	47.7000	-1.589%	1	123	-50.105%
2025-12-15	48.4700	48.4700	48.4700	48.4700	-12.667%	2	123	-50.897%
2025-12-10	53.5500	55.5000	53.5500	55.5000	+6.526%	2	125	-57.117%
2025-12-08	52.1000	52.1000	52.1000	52.1000	-4.404%	2	125	-54.319%
2025-12-05	53.5800	54.5000	53.5800	54.5000	+16.578%	2	125	-56.330%
2025-12-04	46.7500	46.7500	46.7500	46.7500	+22.063%	2	126	-49.091%
2025-11-26	38.3000	38.3000	38.3000	38.3000	+3.514%	5	131	-37.859%
2025-11-21	37.0000	37.0000	37.0000	37.0000	-2.964%	3	131	-35.676%
2025-11-20	38.1300	38.1300	38.1300	38.1300	-0.052%	1	128	-37.582%
2025-11-19	38.5500	38.5500	38.1500	38.1500	-13.649%	2	129	-37.615%
2025-11-13	44.1800	44.1800	44.1800	44.1800	-17.421%	3	128	-46.129%
2025-11-04	53.8000	53.8000	53.5000	53.5000	+1.268%	2	128	-55.514%
2025-10-30	52.8300	52.8300	52.8300	52.8300	+2.782%	1	128	-54.950%
2025-10-27	51.9500	51.9500	51.4000	51.4000	-10.250%	2	129	-53.696%
2025-10-21	57.2700	57.2700	57.2700	57.2700	+13.925%	10	129	-58.442%
2025-10-20	49.8500	50.2700	49.8400	50.2700	+9.093%	4	129	-52.656%
2025-10-17	46.6000	46.6000	46.0800	46.0800	+9.714%	21	127	-48.351%
2025-10-15	43.5000	43.5000	42.0000	42.0000	-11.542%	2	136	-43.333%
2025-10-13	45.4800	47.4800	45.4800	47.4800	+14.964%	9	136	-49.874%
2025-10-07	42.2800	42.2800	41.3000	41.3000	-12.277%	9	132	-42.373%
2025-10-06	43.0000	47.0800	43.0000	47.0800	+15.534%	6	132	-49.448%
2025-10-03	40.7500	40.7500	40.7500	40.7500	+7.378%	3	136	-41.595%
2025-10-01	37.7000	37.9500	37.7000	37.9500	-2.692%	2	133	-37.286%
2025-09-30	40.5000	40.5000	39.0000	39.0000	-6.632%	3	131	-38.974%
2025-09-29	41.7700	41.7700	41.7700	41.7700	-0.548%	1	130	-43.021%
2025-09-24	42.0000	42.0000	42.0000	42.0000	-2.326%	1	130	-43.333%
2025-09-23	43.0000	43.0000	43.0000	43.0000	-1.602%	1	129	-44.651%
2025-09-22	41.0000	43.7000	41.0000	43.7000	+12.051%	4	128	-45.538%
2025-09-15	39.0000	39.0000	39.0000	39.0000	-0.940%	1	128	-38.974%
2025-09-12	39.3000	39.3700	39.3000	39.3700	+0.536%	3	128	-39.548%
2025-09-10	41.7500	41.7500	39.1600	39.1600	-13.934%	3	127	-39.224%
2025-09-09	45.5000	45.5000	45.5000	45.5000	+1.563%	1	125	-47.692%
2025-09-08	44.8000	44.8000	44.8000	44.8000	+12.281%	1	126	-46.875%
2025-09-04	42.0000	42.0000	36.6200	39.9000	-19.637%	18	125	-40.351%
2025-09-03	49.6500	49.6500	49.6500	49.6500	+10.333%	1	111	-52.064%
2025-08-27	44.2600	45.0000	44.2600	45.0000	+8.225%	2	111	-47.111%
2025-08-26	41.3200	41.5800	41.3200	41.5800	-6.351%	2	109	-42.761%
2025-08-25	44.4000	44.4000	44.4000	44.4000	+0.955%	1	109	-46.396%
2025-08-22	43.9800	43.9800	43.9800	43.9800	+10.725%	1	109	-45.884%
2025-08-15	39.7200	39.7200	39.7200	39.7200	+11.261%	3	109	-40.081%
2025-08-13	36.2000	36.2000	35.4000	35.7000	-2.165%	7	106	-33.333%
2025-08-12	35.0000	36.4900	33.9700	36.4900	-0.027%	9	102	-34.777%
2025-08-11	38.9500	38.9500	36.5000	36.5000	-8.750%	6	103	-34.795%
2025-08-07	41.5000	41.5000	39.7500	40.0000	-10.314%	6	100	-40.500%
2025-08-06	44.7000	44.7000	44.6000	44.6000	-2.620%	2	95	-46.637%
2025-08-05	45.8000	45.8000	45.8000	45.8000	-2.760%	1	94	-48.035%
2025-08-04	47.1000	47.1000	47.1000	47.1000	+0.426%	2	94	-49.469%
2025-08-01	48.0000	48.0000	46.9000	46.9000	-10.803%	12	94	-49.254%
2025-07-31	53.9500	53.9500	52.5800	52.5800	-9.579%	16	98	-54.736%
2025-07-23	55.8500	58.1500	55.8500	58.1500	+6.327%	3	90	-59.071%
2025-07-22	54.9000	54.9000	54.6900	54.6900	-1.424%	2	91	-56.482%
2025-07-21	54.5000	55.4800	54.5000	55.4800	+3.895%	11	91	-57.102%
2025-07-18	53.4000	53.4000	53.4000	53.4000	+2.692%	9	92	-55.431%
2025-07-17	52.0000	52.0000	52.0000	52.0000	+1.463%	1	83	-54.231%
2025-07-16	51.3700	51.3700	51.2500	51.2500	-3.302%	3	82	-53.561%
2025-07-15	53.0500	53.0500	53.0000	53.0000	0.000%	2	83	-55.094%
2025-07-14	55.0000	55.0000	53.0000	53.0000	-1.761%	23	82	-55.094%
2025-07-11	53.5000	54.7000	53.5000	53.9500	-6.288%	4	59	-55.885%
2025-07-10	57.4700	57.5800	57.4700	57.5700	-4.812%	6	58	-58.659%
2025-07-09	60.4700	60.5500	60.4500	60.4800	-4.122%	16	52	-60.648%
2025-07-08	61.1000	63.9000	61.1000	63.0800	+5.344%	5	44	-62.270%
2025-07-07	59.8800	59.8800	59.8800	59.8800	+1.750%	1	39	-60.254%
2025-07-02	58.8000	58.8500	58.8000	58.8500	-5.081%	2	39	-59.558%
2025-06-30	64.0000	64.0000	62.0000	62.0000	-2.131%	18	38	-61.613%
2025-06-24	60.5500	64.0000	60.5500	63.3500	+9.983%	5	39	-62.431%
2025-06-20	57.6000	57.6000	57.6000	57.6000	-0.173%	2	38	-58.681%
2025-06-17	57.7000	57.7000	57.7000	57.7000	-1.485%	1	39	-58.752%
2025-06-16	58.5700	58.5700	58.5700	58.5700	-2.057%	1	39	-59.365%
2025-06-12	59.8000	59.8000	59.8000	59.8000	-2.048%	1	38	-60.201%
2025-06-11	63.0100	63.0100	61.0500	61.0500	-6.077%	3	38	-61.016%
2025-06-10	65.0000	65.0000	65.0000	65.0000	-2.256%	2	37	-63.385%
2025-06-09	66.4000	66.5000	64.4700	66.5000	+6.810%	22	36	-64.211%
2025-06-05	62.0800	62.2600	62.0800	62.2600	+3.508%	4	46	-61.773%
2025-06-04	60.7300	60.7300	60.1500	60.1500	+2.383%	2	43	-60.432%
2025-06-02	58.7500	58.7500	58.7500	58.7500	-2.732%	1	42	-59.489%
2025-05-30	60.4000	60.4000	60.4000	60.4000	+2.721%	2	42	-60.596%
2025-05-29	58.8300	58.8300	58.8000	58.8000	-16.000%	4	43	-59.524%
2025-05-28	70.0000	70.0000	70.0000	70.0000	-2.057%	1	39	-66.000%
2025-05-27	69.7200	71.4700	69.7200	71.4700	+3.206%	4	38	-66.699%
2025-05-23	74.0000	74.0000	69.2500	69.2500	-10.472%	4	33	-65.632%
2025-05-22	77.6100	77.6100	77.0500	77.3500	-1.276%	23	33	-69.231%
2025-05-21	78.2000	78.3500	78.2000	78.3500	0.000%	20	20	-69.623%