Dark

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

EOD

Sep 25, 2026

36.25-1.361%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	36.2500	36.2500	36.2500	36.2500	-1.361%	1	392	0.000%
2026-09-24	36.7500	36.7500	36.7500	36.7500	+9.050%	1	391	-1.361%
2026-09-22	33.6700	34.0400	33.4500	33.7000	-11.222%	6	391	+7.567%
2026-09-18	37.9600	37.9600	37.9600	37.9600	-4.503%	1	393	-4.505%
2026-09-17	40.4500	40.4500	39.7500	39.7500	-13.020%	6	394	-8.805%
2026-09-16	44.3200	45.7000	44.3200	45.7000	-9.773%	14	394	-20.678%
2026-09-15	50.3000	50.6500	50.3000	50.6500	+1.300%	13	395	-28.430%
2026-09-14	48.3800	50.0000	48.3800	50.0000	+17.647%	3	390	-27.500%
2026-09-09	42.5000	42.5000	42.5000	42.5000	-2.568%	1	389	-14.706%
2026-09-08	43.6200	43.6200	43.6200	43.6200	-16.002%	1	389	-16.896%
2026-09-03	52.0200	52.2500	51.5500	51.9300	+9.975%	45	388	-30.194%
2026-09-02	50.3000	50.3000	45.3000	47.2200	-1.645%	4	347	-23.232%
2026-09-01	48.8800	48.8900	47.6000	48.0100	-5.119%	4	347	-24.495%
2026-08-31	50.7000	50.8400	50.2000	50.6000	+1.342%	11	349	-28.360%
2026-08-28	48.9800	53.2800	48.9800	49.9300	+5.094%	37	345	-27.398%
2026-08-27	35.4500	47.5100	35.4500	47.5100	+102.170%	125	344	-23.700%
2026-08-25	24.9700	24.9700	23.5000	23.5000	-9.823%	6	305	+54.255%
2026-08-24	26.6500	26.6500	26.0600	26.0600	+2.196%	78	301	+39.102%
2026-08-21	25.3700	26.6000	24.8600	25.5000	+0.592%	69	280	+42.157%
2026-08-19	24.5500	25.5000	24.5500	25.3500	+17.090%	18	265	+42.998%
2026-08-18	21.0800	21.7000	21.0800	21.6500	+16.460%	22	261	+67.436%
2026-08-17	19.4000	19.4000	18.5900	18.5900	-21.891%	5	244	+94.997%
2026-08-13	23.8000	23.8000	23.8000	23.8000	+7.790%	1	244	+52.311%
2026-08-11	22.0800	22.0800	22.0800	22.0800	+12.195%	1	243	+64.176%
2026-08-03	19.6800	19.6800	19.6800	19.6800	+5.128%	1	244	+84.197%
2026-07-29	18.5300	18.7200	18.5300	18.7200	+20.000%	2	244	+93.643%
2026-07-27	14.4300	15.6000	14.3100	15.6000	+24.800%	14	244	+132.372%
2026-07-24	12.7200	12.7200	12.0700	12.5000	+17.925%	15	240	+190.000%
2026-07-23	10.6000	10.6000	10.6000	10.6000	-24.069%	4	240	+241.981%
2026-07-21	13.9600	13.9600	13.9600	13.9600	-6.871%	8	244	+159.670%
2026-07-16	14.6000	14.9900	14.6000	14.9900	+13.992%	10	244	+141.828%
2026-07-13	13.1500	13.1500	13.1500	13.1500	-11.981%	1	240	+175.665%
2026-07-07	14.9400	14.9400	14.9400	14.9400	+43.103%	1	240	+142.637%
2026-06-24	10.4400	10.4400	10.4400	10.4400	-17.795%	3	241	+247.222%
2026-06-17	12.7000	12.7000	12.7000	12.7000	-12.894%	20	235	+185.433%
2026-06-12	14.5800	14.5800	14.5800	14.5800	-39.876%	1	235	+148.628%
2026-06-03	24.5500	24.5500	24.2500	24.2500	-24.455%	6	235	+49.485%
2026-06-01	32.1000	32.1000	32.1000	32.1000	+36.017%	2	229	+12.928%
2026-05-29	23.6000	23.6000	23.6000	23.6000	+31.111%	1	230	+53.602%
2026-05-27	18.8500	18.8500	18.0000	18.0000	-2.703%	2	230	+101.389%
2026-05-26	18.5000	18.5000	18.5000	18.5000	-0.162%	2	228	+95.946%
2026-05-22	18.5300	18.5300	18.5300	18.5300	+9.128%	1	228	+95.629%
2026-05-21	16.9800	16.9800	16.9800	16.9800	-8.216%	2	226	+113.486%
2026-05-18	18.5000	18.5000	18.5000	18.5000	+11.044%	1	226	+95.946%
2026-05-11	16.6600	16.6600	16.6600	16.6600	+11.067%	1	226	+117.587%
2026-05-08	15.0000	15.0000	15.0000	15.0000	-6.367%	1	227	+141.667%
2026-04-30	16.0200	16.0200	16.0200	16.0200	-5.765%	1	228	+126.280%
2026-04-27	16.8000	17.0000	16.8000	17.0000	+15.254%	2	228	+113.235%
2026-04-23	14.7500	14.7500	14.7500	14.7500	-21.123%	1	228	+145.763%
2026-04-21	18.7000	18.7000	18.7000	18.7000	+18.429%	30	228	+93.850%
2026-04-17	15.7900	15.7900	15.7900	15.7900	+7.635%	2	216	+129.576%
2026-04-16	14.6700	14.6700	14.6700	14.6700	+22.250%	2	216	+147.103%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+1.781%	1	214	+202.083%
2026-04-09	11.7900	11.7900	11.7900	11.7900	-7.238%	40	214	+207.464%
2026-04-08	14.8500	14.8500	12.7100	12.7100	-21.105%	44	214	+185.208%
2026-04-06	16.1100	16.1100	16.1100	16.1100	-3.359%	1	178	+125.016%
2026-04-01	16.6700	16.6700	16.6700	16.6700	+2.333%	1	178	+117.457%
2026-03-30	16.2900	16.2900	16.2900	16.2900	-0.671%	2	179	+122.529%
2026-03-26	16.4000	16.4000	16.4000	16.4000	+2.628%	3	181	+121.037%
2026-03-24	15.9800	15.9800	15.9800	15.9800	-20.100%	1	180	+126.846%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-12.664%	1	180	+81.250%
2026-03-10	22.9000	22.9000	22.9000	22.9000	-4.979%	8	179	+58.297%
2026-03-06	23.9500	24.1000	23.9500	24.1000	-8.539%	2	179	+50.415%
2026-03-05	26.3500	26.3500	26.3500	26.3500	+4.563%	1	179	+37.571%
2026-02-26	25.2000	25.2000	25.2000	25.2000	+10.333%	1	180	+43.849%
2026-02-25	22.8400	22.8400	22.8400	22.8400	+5.011%	10	180	+58.713%
2026-02-24	21.7500	21.7500	21.7500	21.7500	+20.833%	1	180	+66.667%
2026-02-23	18.0000	18.0000	18.0000	18.0000	-10.403%	1	179	+101.389%
2026-02-17	20.0900	20.0900	20.0900	20.0900	+1.413%	1	178	+80.438%
2026-02-11	20.4500	20.5000	19.8100	19.8100	-11.126%	3	179	+82.988%
2026-02-09	22.2900	22.2900	22.2900	22.2900	+7.267%	3	179	+62.629%
2026-02-06	20.7800	20.7800	20.7800	20.7800	-7.439%	1	179	+74.447%
2026-02-05	22.4500	22.4500	22.4500	22.4500	-6.536%	1	179	+61.470%
2026-02-04	21.0700	25.0000	21.0700	24.0200	+8.491%	6	180	+50.916%
2026-02-03	24.3100	24.3100	22.1400	22.1400	-22.316%	4	183	+63.731%
2026-02-02	28.5000	28.5000	28.5000	28.5000	-17.678%	1	181	+27.193%
2026-01-27	34.6200	34.6200	34.6200	34.6200	+0.116%	3	180	+4.708%
2026-01-16	34.5800	34.5800	34.5800	34.5800	-5.182%	45	203	+4.829%
2026-01-15	36.4700	36.4700	36.4700	36.4700	-5.100%	1	203	-0.603%
2026-01-14	39.0700	39.0700	38.4300	38.4300	-4.284%	46	204	-5.673%
2026-01-13	40.4500	40.4500	40.1500	40.1500	-19.539%	2	159	-9.714%
2026-01-12	49.9000	49.9000	49.9000	49.9000	-3.891%	5	158	-27.355%
2026-01-08	51.9200	51.9200	51.9200	51.9200	+6.721%	1	163	-30.181%
2026-01-05	47.5100	49.5500	47.5100	48.6500	+3.072%	43	164	-25.488%
2026-01-02	48.2100	48.2100	47.2000	47.2000	-12.979%	41	164	-23.199%
2025-12-30	54.2300	54.2400	54.2300	54.2400	+2.922%	3	123	-33.167%
2025-12-24	52.7000	52.7000	52.7000	52.7000	-0.940%	3	126	-31.214%
2025-12-22	51.1000	53.2000	51.1000	53.2000	+5.871%	11	125	-31.861%
2025-12-19	50.2500	50.2500	50.2500	50.2500	-2.427%	2	125	-27.861%
2025-12-18	51.5000	51.5000	51.5000	51.5000	-1.000%	1	125	-29.612%
2025-12-17	52.0200	52.0200	52.0200	52.0200	+9.057%	2	125	-30.315%
2025-12-16	47.7000	47.7000	47.7000	47.7000	-1.589%	1	123	-24.004%
2025-12-15	48.4700	48.4700	48.4700	48.4700	-12.667%	2	123	-25.211%
2025-12-10	53.5500	55.5000	53.5500	55.5000	+6.526%	2	125	-34.685%
2025-12-08	52.1000	52.1000	52.1000	52.1000	-4.404%	2	125	-30.422%
2025-12-05	53.5800	54.5000	53.5800	54.5000	+16.578%	2	125	-33.486%
2025-12-04	46.7500	46.7500	46.7500	46.7500	+22.063%	2	126	-22.460%
2025-11-26	38.3000	38.3000	38.3000	38.3000	+3.514%	5	131	-5.352%
2025-11-21	37.0000	37.0000	37.0000	37.0000	-2.964%	3	131	-2.027%
2025-11-20	38.1300	38.1300	38.1300	38.1300	-0.052%	1	128	-4.931%
2025-11-19	38.5500	38.5500	38.1500	38.1500	-13.649%	2	129	-4.980%
2025-11-13	44.1800	44.1800	44.1800	44.1800	-17.421%	3	128	-17.949%
2025-11-04	53.8000	53.8000	53.5000	53.5000	+1.268%	2	128	-32.243%
2025-10-30	52.8300	52.8300	52.8300	52.8300	+2.782%	1	128	-31.384%
2025-10-27	51.9500	51.9500	51.4000	51.4000	-10.250%	2	129	-29.475%
2025-10-21	57.2700	57.2700	57.2700	57.2700	+13.925%	10	129	-36.703%
2025-10-20	49.8500	50.2700	49.8400	50.2700	+9.093%	4	129	-27.889%
2025-10-17	46.6000	46.6000	46.0800	46.0800	+9.714%	21	127	-21.332%
2025-10-15	43.5000	43.5000	42.0000	42.0000	-11.542%	2	136	-13.690%
2025-10-13	45.4800	47.4800	45.4800	47.4800	+14.964%	9	136	-23.652%
2025-10-07	42.2800	42.2800	41.3000	41.3000	-12.277%	9	132	-12.228%
2025-10-06	43.0000	47.0800	43.0000	47.0800	+15.534%	6	132	-23.003%
2025-10-03	40.7500	40.7500	40.7500	40.7500	+7.378%	3	136	-11.043%
2025-10-01	37.7000	37.9500	37.7000	37.9500	-2.692%	2	133	-4.480%
2025-09-30	40.5000	40.5000	39.0000	39.0000	-6.632%	3	131	-7.051%
2025-09-29	41.7700	41.7700	41.7700	41.7700	-0.548%	1	130	-13.215%
2025-09-24	42.0000	42.0000	42.0000	42.0000	-2.326%	1	130	-13.690%
2025-09-23	43.0000	43.0000	43.0000	43.0000	-1.602%	1	129	-15.698%
2025-09-22	41.0000	43.7000	41.0000	43.7000	+12.051%	4	128	-17.048%
2025-09-15	39.0000	39.0000	39.0000	39.0000	-0.940%	1	128	-7.051%
2025-09-12	39.3000	39.3700	39.3000	39.3700	+0.536%	3	128	-7.925%
2025-09-10	41.7500	41.7500	39.1600	39.1600	-13.934%	3	127	-7.431%
2025-09-09	45.5000	45.5000	45.5000	45.5000	+1.563%	1	125	-20.330%
2025-09-08	44.8000	44.8000	44.8000	44.8000	+12.281%	1	126	-19.085%
2025-09-04	42.0000	42.0000	36.6200	39.9000	-19.637%	18	125	-9.148%
2025-09-03	49.6500	49.6500	49.6500	49.6500	+10.333%	1	111	-26.989%
2025-08-27	44.2600	45.0000	44.2600	45.0000	+8.225%	2	111	-19.444%
2025-08-26	41.3200	41.5800	41.3200	41.5800	-6.351%	2	109	-12.819%
2025-08-25	44.4000	44.4000	44.4000	44.4000	+0.955%	1	109	-18.356%
2025-08-22	43.9800	43.9800	43.9800	43.9800	+10.725%	1	109	-17.576%
2025-08-15	39.7200	39.7200	39.7200	39.7200	+11.261%	3	109	-8.736%
2025-08-13	36.2000	36.2000	35.4000	35.7000	-2.165%	7	106	+1.541%
2025-08-12	35.0000	36.4900	33.9700	36.4900	-0.027%	9	102	-0.658%
2025-08-11	38.9500	38.9500	36.5000	36.5000	-8.750%	6	103	-0.685%
2025-08-07	41.5000	41.5000	39.7500	40.0000	-10.314%	6	100	-9.375%
2025-08-06	44.7000	44.7000	44.6000	44.6000	-2.620%	2	95	-18.722%
2025-08-05	45.8000	45.8000	45.8000	45.8000	-2.760%	1	94	-20.852%
2025-08-04	47.1000	47.1000	47.1000	47.1000	+0.426%	2	94	-23.036%
2025-08-01	48.0000	48.0000	46.9000	46.9000	-10.803%	12	94	-22.708%
2025-07-31	53.9500	53.9500	52.5800	52.5800	-9.579%	16	98	-31.057%
2025-07-23	55.8500	58.1500	55.8500	58.1500	+6.327%	3	90	-37.661%
2025-07-22	54.9000	54.9000	54.6900	54.6900	-1.424%	2	91	-33.717%
2025-07-21	54.5000	55.4800	54.5000	55.4800	+3.895%	11	91	-34.661%
2025-07-18	53.4000	53.4000	53.4000	53.4000	+2.692%	9	92	-32.116%
2025-07-17	52.0000	52.0000	52.0000	52.0000	+1.463%	1	83	-30.288%
2025-07-16	51.3700	51.3700	51.2500	51.2500	-3.302%	3	82	-29.268%
2025-07-15	53.0500	53.0500	53.0000	53.0000	0.000%	2	83	-31.604%
2025-07-14	55.0000	55.0000	53.0000	53.0000	-1.761%	23	82	-31.604%
2025-07-11	53.5000	54.7000	53.5000	53.9500	-6.288%	4	59	-32.808%
2025-07-10	57.4700	57.5800	57.4700	57.5700	-4.812%	6	58	-37.033%
2025-07-09	60.4700	60.5500	60.4500	60.4800	-4.122%	16	52	-40.063%
2025-07-08	61.1000	63.9000	61.1000	63.0800	+5.344%	5	44	-42.533%
2025-07-07	59.8800	59.8800	59.8800	59.8800	+1.750%	1	39	-39.462%
2025-07-02	58.8000	58.8500	58.8000	58.8500	-5.081%	2	39	-38.403%
2025-06-30	64.0000	64.0000	62.0000	62.0000	-2.131%	18	38	-41.532%
2025-06-24	60.5500	64.0000	60.5500	63.3500	+9.983%	5	39	-42.778%
2025-06-20	57.6000	57.6000	57.6000	57.6000	-0.173%	2	38	-37.066%
2025-06-17	57.7000	57.7000	57.7000	57.7000	-1.485%	1	39	-37.175%
2025-06-16	58.5700	58.5700	58.5700	58.5700	-2.057%	1	39	-38.108%
2025-06-12	59.8000	59.8000	59.8000	59.8000	-2.048%	1	38	-39.381%
2025-06-11	63.0100	63.0100	61.0500	61.0500	-6.077%	3	38	-40.622%
2025-06-10	65.0000	65.0000	65.0000	65.0000	-2.256%	2	37	-44.231%
2025-06-09	66.4000	66.5000	64.4700	66.5000	+6.810%	22	36	-45.489%
2025-06-05	62.0800	62.2600	62.0800	62.2600	+3.508%	4	46	-41.776%
2025-06-04	60.7300	60.7300	60.1500	60.1500	+2.383%	2	43	-39.734%
2025-06-02	58.7500	58.7500	58.7500	58.7500	-2.732%	1	42	-38.298%
2025-05-30	60.4000	60.4000	60.4000	60.4000	+2.721%	2	42	-39.983%
2025-05-29	58.8300	58.8300	58.8000	58.8000	-16.000%	4	43	-38.350%
2025-05-28	70.0000	70.0000	70.0000	70.0000	-2.057%	1	39	-48.214%
2025-05-27	69.7200	71.4700	69.7200	71.4700	+3.206%	4	38	-49.279%
2025-05-23	74.0000	74.0000	69.2500	69.2500	-10.472%	4	33	-47.653%
2025-05-22	77.6100	77.6100	77.0500	77.3500	-1.276%	23	33	-53.135%
2025-05-21	78.2000	78.3500	78.2000	78.3500	0.000%	20	20	-53.733%