Dark

CRM20271217C290
CRM Dec 17 2027 290.00 Call (CRM271217C00290000)
option OPRA

EOD

Sep 22, 2026

30.68-11.201%(-3.87)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	35.3500	35.3500	30.6800	30.6800	-11.201%	4	203	0.000%
2026-09-18	34.5500	34.5500	34.5500	34.5500	-9.673%	10	203	-11.201%
2026-09-10	38.2500	38.2500	38.2500	38.2500	-20.693%	1	193	-19.791%
2026-09-03	48.5800	49.0000	48.2300	48.2300	+11.027%	5	194	-36.388%
2026-09-01	43.4400	43.4400	43.4400	43.4400	-6.821%	1	191	-29.374%
2026-08-31	46.6400	46.6400	46.6200	46.6200	-2.835%	2	192	-34.191%
2026-08-28	47.4000	49.3700	47.4000	47.9800	+13.535%	18	191	-36.057%
2026-08-27	34.5500	42.2600	34.5500	42.2600	+87.822%	14	178	-27.402%
2026-08-20	22.0100	22.5000	22.0100	22.5000	+15.979%	2	175	+36.356%
2026-08-14	19.4000	19.4000	19.4000	19.4000	+0.103%	1	176	+58.144%
2026-08-13	19.3800	19.3800	19.3800	19.3800	+3.526%	3	175	+58.308%
2026-08-12	18.7200	18.7200	18.7200	18.7200	-9.126%	2	175	+63.889%
2026-08-11	20.6000	20.6000	20.6000	20.6000	-2.138%	8	177	+48.932%
2026-08-10	20.8500	21.0500	20.8500	21.0500	+10.037%	91	170	+45.748%
2026-08-07	19.1300	19.1300	19.1300	19.1300	-2.646%	3	80	+60.376%
2026-08-05	19.3000	19.6500	19.3000	19.6500	+11.648%	3	77	+56.132%
2026-08-03	19.4700	19.4700	17.6000	17.6000	+7.975%	3	75	+74.318%
2026-07-31	16.3000	16.3000	16.3000	16.3000	+4.153%	2	72	+88.221%
2026-07-30	15.6500	15.6500	15.6500	15.6500	+34.682%	4	70	+96.038%
2026-07-24	11.6200	11.6200	11.6200	11.6200	-4.204%	7	66	+164.028%
2026-07-22	12.1300	12.1300	12.1300	12.1300	-6.620%	1	67	+152.927%
2026-07-15	12.9900	12.9900	12.9900	12.9900	+4.758%	1	67	+136.182%
2026-07-14	12.4000	12.4000	12.4000	12.4000	+18.660%	1	66	+147.419%
2026-07-09	10.5000	10.5000	10.4500	10.4500	-14.554%	2	65	+193.589%
2026-07-06	12.2300	12.2300	12.2300	12.2300	+18.393%	2	64	+150.859%
2026-06-24	10.3300	10.3300	10.3300	10.3300	-43.706%	3	65	+196.999%
2026-06-09	18.3500	18.3500	18.3500	18.3500	-14.849%	26	65	+67.193%
2026-06-04	21.5500	21.5500	21.5500	21.5500	-15.820%	1	39	+42.367%
2026-06-02	25.4000	25.6000	25.4000	25.6000	-14.410%	2	39	+19.844%
2026-06-01	29.9100	29.9100	29.9100	29.9100	+42.293%	1	39	+2.574%
2026-05-29	21.0200	21.0200	21.0200	21.0200	+23.647%	1	39	+45.956%
2026-05-26	17.0000	17.0000	17.0000	17.0000	+42.857%	1	39	+80.471%
2026-05-13	11.9000	11.9000	11.9000	11.9000	-18.157%	2	38	+157.815%
2026-04-30	14.5400	14.5400	14.5400	14.5400	+5.362%	1	38	+111.004%
2026-03-30	13.8300	13.8900	13.8000	13.8000	+6.564%	3	37	+122.319%
2026-03-27	12.9500	12.9500	12.9500	12.9500	-16.987%	2	38	+136.911%
2026-03-24	15.7000	15.7000	15.6000	15.6000	-13.430%	3	37	+96.667%
2026-03-11	18.0200	18.0200	18.0200	18.0200	-9.219%	5	39	+70.255%
2026-03-10	19.8500	19.8500	19.8500	19.8500	-16.632%	1	44	+54.559%
2026-03-05	23.8100	23.8100	23.8100	23.8100	+11.627%	2	45	+28.853%
2026-03-04	21.3300	21.3300	21.3300	21.3300	+12.263%	1	43	+43.835%
2026-02-27	20.3100	20.3100	19.0000	19.0000	-13.793%	7	42	+61.474%
2026-02-26	22.0400	22.0400	22.0400	22.0400	+16.000%	1	45	+39.201%
2026-02-06	19.0000	19.0000	19.0000	19.0000	-9.739%	1	45	+61.474%
2026-02-04	21.0500	21.0500	21.0500	21.0500	-1.127%	1	46	+45.748%
2026-02-03	20.6600	21.2900	20.6600	21.2900	-21.584%	11	45	+44.105%
2026-01-30	27.1500	27.1500	27.1500	27.1500	-21.871%	1	43	+13.002%
2026-01-15	35.0000	35.0000	34.7500	34.7500	-5.801%	2	42	-11.712%
2026-01-13	36.8900	36.8900	36.8900	36.8900	-21.343%	1	41	-16.834%
2026-01-12	46.7500	46.9000	46.7500	46.9000	-3.299%	2	41	-34.584%
2025-12-17	48.5000	48.5000	48.5000	48.5000	+7.778%	1	40	-36.742%
2025-12-15	45.7000	45.7000	45.0000	45.0000	-11.591%	2	41	-31.822%
2025-12-10	50.9000	50.9000	50.9000	50.9000	+6.152%	2	40	-39.725%
2025-12-05	48.2000	48.2000	47.9500	47.9500	+33.864%	2	40	-36.017%
2025-11-19	35.6000	35.8200	35.6000	35.8200	-3.968%	6	39	-14.350%
2025-11-18	37.3000	37.3000	37.3000	37.3000	-3.990%	2	37	-17.748%
2025-11-07	38.7500	38.8500	38.7500	38.8500	-22.144%	2	35	-21.030%
2025-11-03	49.9000	49.9000	49.9000	49.9000	-2.061%	1	35	-38.517%
2025-10-31	49.0000	50.9500	49.0000	50.9500	+2.207%	2	35	-39.784%
2025-10-30	49.8500	49.8500	49.8500	49.8500	+9.560%	1	37	-38.455%
2025-10-29	45.5000	45.5000	45.5000	45.5000	-4.008%	1	37	-32.571%
2025-10-27	47.4000	47.4000	47.4000	47.4000	-0.525%	1	36	-35.274%
2025-10-20	47.6500	47.6500	47.6500	47.6500	+13.452%	1	36	-35.614%
2025-10-17	46.0000	46.0000	42.0000	42.0000	-1.176%	3	36	-26.952%
2025-10-16	49.7500	49.7500	42.5000	42.5000	+8.060%	2	34	-27.812%
2025-10-15	39.3300	39.3300	39.3300	39.3300	-6.491%	1	34	-21.993%
2025-10-14	42.0600	42.0600	42.0600	42.0600	+2.585%	1	34	-27.057%
2025-10-10	41.0000	41.0000	41.0000	41.0000	-3.073%	1	34	-25.171%
2025-10-09	39.0000	42.3000	39.0000	42.3000	+11.024%	3	34	-27.470%
2025-10-08	37.0000	38.1000	37.0000	38.1000	-1.677%	5	34	-19.475%
2025-10-07	42.0000	42.0000	38.7500	38.7500	-9.144%	4	35	-20.826%
2025-10-06	39.0000	42.6500	39.0000	42.6500	+11.942%	4	35	-28.066%
2025-10-03	38.1500	38.1500	38.1000	38.1000	+2.145%	2	33	-19.475%
2025-10-02	37.3000	37.3000	37.3000	37.3000	+0.269%	2	33	-17.748%
2025-09-25	38.0000	38.0000	37.2000	37.2000	-7.255%	3	33	-17.527%
2025-09-23	40.1100	40.1100	40.1100	40.1100	+2.583%	2	32	-23.510%
2025-09-10	41.0000	41.0000	39.1000	39.1000	-6.860%	3	34	-21.535%
2025-09-09	41.9800	41.9800	41.9800	41.9800	+11.353%	4	33	-26.918%
2025-09-05	37.2500	37.7000	37.2500	37.7000	+5.307%	2	33	-18.621%
2025-09-04	34.4500	35.8000	34.4500	35.8000	-19.059%	7	31	-14.302%
2025-09-03	42.7200	44.2300	42.7200	44.2300	+5.310%	2	30	-30.635%
2025-09-02	42.4300	42.4300	42.0000	42.0000	+2.664%	2	28	-26.952%
2025-08-27	40.9100	40.9100	40.9100	40.9100	+6.260%	1	26	-25.006%
2025-08-26	38.5000	38.5000	38.5000	38.5000	-5.079%	3	26	-20.312%
2025-08-22	40.5600	40.5600	40.5600	40.5600	+3.734%	1	26	-24.359%
2025-08-21	38.6000	39.1000	38.0000	39.1000	-4.026%	3	27	-21.535%
2025-08-20	40.0000	40.7400	40.0000	40.7400	+2.491%	3	25	-24.693%
2025-08-19	40.8900	40.8900	39.5000	39.7500	+5.214%	4	22	-22.818%
2025-08-18	38.4000	38.4000	37.7800	37.7800	-1.870%	4	21	-18.793%
2025-08-15	38.5000	38.5000	38.5000	38.5000	+10.157%	1	21	-20.312%
2025-08-13	32.3100	35.0500	32.3100	34.9500	+3.802%	12	21	-12.217%
2025-08-12	33.6700	33.6700	33.6700	33.6700	-4.074%	1	12	-8.880%
2025-08-11	35.1000	35.1000	35.1000	35.1000	-5.135%	1	12	-12.593%
2025-08-08	36.8500	37.0000	36.8500	37.0000	-3.141%	2	12	-17.081%
2025-08-07	38.2000	38.2000	38.2000	38.2000	-7.056%	1	11	-19.686%
2025-08-06	41.1500	41.1500	41.1000	41.1000	-5.517%	2	11	-25.353%
2025-08-01	43.5000	43.5000	43.5000	43.5000	-12.228%	1	10	-29.471%
2025-07-31	49.7000	49.7000	49.5600	49.5600	-0.979%	2	9	-38.095%
2025-07-18	50.0500	50.0500	50.0500	50.0500	+2.185%	1	9	-38.701%
2025-07-15	48.9800	48.9800	48.9800	48.9800	-2.040%	1	10	-37.362%
2025-07-11	50.0000	50.0000	50.0000	50.0000	-12.373%	1	9	-38.640%
2025-07-07	57.0600	57.0600	57.0600	57.0600	-2.127%	1	8	-46.232%
2025-06-10	60.4500	60.4500	58.3000	58.3000	+6.426%	3	7	-47.376%
2025-05-29	54.7800	54.7800	54.7800	54.7800	-15.982%	1	6	-43.994%
2025-05-28	64.7500	65.2000	64.7500	65.2000	-1.212%	3	6	-52.945%
2025-05-27	65.5500	66.0000	65.2500	66.0000	-9.153%	4	5	-53.515%
2025-05-22	72.6500	73.0500	72.4500	72.6500	0.000%	5	2	-57.770%