Dark

CRM20271217C300
CRM Dec 17 2027 300.00 Call (CRM271217C00300000)
option OPRA

EOD

Jun 29, 2026

10.27+5.550%(+0.54)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.5700	10.5700	10.2700	10.2700	+5.550%	25	808	0.000%
2026-06-26	9.7300	9.7300	9.7300	9.7300	+9.326%	1	788	+5.550%
2026-06-24	8.9000	8.9000	8.9000	8.9000	-8.624%	1	788	+15.393%
2026-06-18	9.5000	9.7400	9.4700	9.7400	-2.600%	4	788	+5.441%
2026-06-17	11.1000	11.1000	10.0000	10.0000	-14.530%	4	788	+2.700%
2026-06-16	11.7000	11.7000	11.7000	11.7000	-9.302%	1	788	-12.222%
2026-06-11	12.8900	12.9000	12.8900	12.9000	-11.644%	2	788	-20.388%
2026-06-09	16.0000	16.0000	14.6000	14.6000	-34.763%	4	788	-29.658%
2026-06-03	22.0000	22.3800	22.0000	22.3800	-4.359%	5	788	-54.111%
2026-06-02	24.4400	24.4400	23.4000	23.4000	-11.698%	3	788	-56.111%
2026-06-01	26.5000	26.5000	26.5000	26.5000	+49.296%	1	786	-61.245%
2026-05-29	17.7500	17.7500	17.7500	17.7500	+18.333%	1	786	-42.141%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-7.692%	1	787	-31.533%
2026-05-27	16.2500	16.2500	16.2500	16.2500	+1.563%	12	787	-36.800%
2026-05-26	17.0000	17.0000	16.0000	16.0000	-6.158%	8	787	-35.813%
2026-05-19	16.0000	17.0500	16.0000	17.0500	+13.667%	12	786	-39.765%
2026-05-18	13.5000	15.2500	13.5000	15.0000	+9.012%	17	788	-31.533%
2026-05-15	12.5000	13.7600	12.5000	13.7600	+17.106%	66	788	-25.363%
2026-05-14	11.7500	11.7500	11.7500	11.7500	+4.817%	1	802	-12.596%
2026-05-13	11.5000	11.5000	10.5000	11.2100	-23.741%	5	802	-8.385%
2026-05-08	14.6000	14.7000	14.6000	14.7000	-8.125%	58	802	-30.136%
2026-05-07	15.3000	16.1000	15.3000	16.0000	+8.108%	5	860	-35.813%
2026-05-06	14.8000	14.8000	14.8000	14.8000	-7.500%	2	860	-30.608%
2026-05-04	17.5000	17.5000	16.0000	16.0000	+11.888%	7	861	-35.813%
2026-04-28	14.3000	14.3000	14.3000	14.3000	0.000%	2	859	-28.182%
2026-04-27	14.0000	14.3000	14.0000	14.3000	+17.987%	4	861	-28.182%
2026-04-24	11.0000	12.1200	11.0000	12.1200	+7.733%	8	862	-15.264%
2026-04-23	10.8800	11.2500	10.8800	11.2500	-16.974%	6	867	-8.711%
2026-04-20	13.5500	13.5500	13.5500	13.5500	-1.740%	1	867	-24.207%
2026-04-17	13.1500	13.7900	13.1500	13.7900	+35.196%	3	867	-25.526%
2026-04-15	10.2000	10.2000	10.2000	10.2000	-3.683%	1	866	+0.686%
2026-04-14	10.5900	10.5900	10.5900	10.5900	+10.313%	1	866	-3.022%
2026-04-13	9.6000	9.6000	9.6000	9.6000	+9.091%	27	865	+6.979%
2026-04-10	8.5400	8.8000	8.4000	8.8000	+1.617%	12	865	+16.705%
2026-04-09	9.0000	9.3100	8.6600	8.6600	-21.982%	11	861	+18.591%
2026-04-08	12.0000	12.0000	11.1000	11.1000	-13.953%	56	859	-7.477%
2026-03-30	13.0800	13.0800	12.9000	12.9000	+16.216%	4	859	-20.388%
2026-03-27	11.1000	11.1000	11.1000	11.1000	-12.253%	2	858	-7.477%
2026-03-25	12.8000	12.8000	12.3000	12.6500	-1.938%	8	860	-18.814%
2026-03-24	13.1000	13.2500	12.9000	12.9000	-20.124%	35	859	-20.388%
2026-03-23	16.1500	16.1500	16.1500	16.1500	+8.027%	15	860	-36.409%
2026-03-20	14.9500	14.9500	14.9500	14.9500	-10.210%	2	845	-31.304%
2026-03-17	16.5000	16.6500	16.5000	16.6500	+0.909%	110	845	-38.318%
2026-03-13	17.5000	17.5000	16.5000	16.5000	-7.199%	3	819	-37.758%
2026-03-12	18.7500	18.9400	16.7900	17.7800	-4.151%	63	816	-42.238%
2026-03-11	19.0900	19.0900	18.3800	18.5500	-3.385%	4	874	-44.636%
2026-03-10	19.2000	19.2000	19.2000	19.2000	-5.232%	4	874	-46.510%
2026-03-09	20.2600	20.2600	20.2600	20.2600	-6.851%	1	874	-49.309%
2026-03-05	21.7500	21.7500	21.7500	21.7500	+11.139%	5	873	-52.782%
2026-03-04	19.0000	19.5700	19.0000	19.5700	-0.306%	11	878	-47.522%
2026-03-03	20.0000	20.0000	19.6300	19.6300	+2.453%	3	877	-47.682%
2026-02-27	19.0700	19.1600	19.0700	19.1600	-6.537%	2	877	-46.399%
2026-02-26	20.2900	21.0000	19.7500	20.5000	+6.938%	40	876	-49.902%
2026-02-25	18.7800	19.2000	18.7800	19.1700	+3.342%	23	867	-46.427%
2026-02-24	15.8000	18.6500	15.8000	18.5500	+21.639%	4	867	-44.636%
2026-02-23	16.0000	16.0000	15.2500	15.2500	-13.890%	20	864	-32.656%
2026-02-18	17.7100	17.7100	17.7100	17.7100	-0.338%	1	861	-42.010%
2026-02-17	17.7700	17.7700	17.7700	17.7700	-7.448%	4	861	-42.206%
2026-02-13	19.3500	19.3500	19.2000	19.2000	+16.434%	3	866	-46.510%
2026-02-12	16.4900	16.4900	16.4900	16.4900	-2.136%	22	866	-37.720%
2026-02-11	17.5400	17.5400	16.2000	16.8500	-8.174%	14	866	-39.050%
2026-02-09	19.0000	19.0000	18.3500	18.3500	+8.132%	2	863	-44.033%
2026-02-06	18.0500	18.0500	16.9700	16.9700	-8.518%	9	862	-39.481%
2026-02-05	18.6400	18.9500	18.5000	18.5500	-8.214%	80	862	-44.636%
2026-02-04	17.0000	20.9000	17.0000	20.2100	+5.812%	3	808	-49.184%
2026-02-03	20.4200	21.3500	19.0000	19.1000	-20.417%	38	808	-46.230%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+2.171%	1	830	-57.208%
2026-01-30	23.8000	24.0000	22.7500	23.4900	+2.576%	8	829	-56.279%
2026-01-29	23.7500	23.7500	22.0000	22.9000	-23.154%	7	836	-55.153%
2026-01-28	31.1000	31.1000	29.8000	29.8000	-0.667%	19	836	-65.537%
2026-01-27	30.0000	30.0000	30.0000	30.0000	+4.420%	5	838	-65.767%
2026-01-22	28.7300	28.7300	28.7300	28.7300	+4.473%	1	838	-64.253%
2026-01-20	27.7700	27.8500	27.5000	27.5000	-5.074%	5	839	-62.655%
2026-01-16	28.0000	29.6000	28.0000	28.9700	-6.548%	4	841	-64.550%
2026-01-15	32.9600	32.9700	29.9100	31.0000	-6.004%	16	841	-66.871%
2026-01-14	32.9800	32.9800	32.9800	32.9800	-3.199%	45	848	-68.860%
2026-01-13	38.3000	38.3000	33.7000	34.0700	-21.858%	20	848	-69.856%
2026-01-12	43.6000	43.6000	43.6000	43.6000	+0.230%	2	849	-76.445%
2026-01-09	43.5000	43.5000	43.5000	43.5000	+7.011%	2	849	-76.391%
2026-01-06	40.6500	40.6500	40.6500	40.6500	+0.346%	1	849	-74.736%
2026-01-05	40.5100	40.5100	40.5100	40.5100	+2.557%	40	849	-74.648%
2026-01-02	45.9500	45.9500	39.5000	39.5000	-14.130%	53	849	-74.000%
2025-12-30	46.7200	46.7200	46.0000	46.0000	-0.109%	2	898	-77.674%
2025-12-29	46.0500	46.0500	46.0500	46.0500	-0.754%	1	898	-77.698%
2025-12-26	46.4000	46.4400	46.0000	46.4000	-0.685%	5	897	-77.866%
2025-12-24	46.7200	46.7200	46.7200	46.7200	+4.402%	1	898	-78.018%
2025-12-23	44.8500	44.8500	44.7500	44.7500	+5.443%	2	898	-77.050%
2025-12-19	42.2200	42.4400	42.2200	42.4400	-3.458%	36	897	-75.801%
2025-12-18	43.9600	43.9600	43.9600	43.9600	-0.543%	1	897	-76.638%
2025-12-17	44.8700	44.8700	44.2000	44.2000	+5.238%	3	897	-76.765%
2025-12-16	42.0000	42.0000	42.0000	42.0000	+0.599%	1	898	-75.548%
2025-12-15	46.3900	46.4000	41.6700	41.7500	-11.321%	7	898	-75.401%
2025-12-10	47.7300	47.7300	46.5500	47.0800	+0.064%	3	898	-78.186%
2025-12-09	46.8000	47.3100	46.8000	47.0500	+5.493%	8	899	-78.172%
2025-12-08	43.4000	47.2000	43.4000	44.6000	-4.394%	504	899	-76.973%
2025-12-05	45.7000	47.1500	45.7000	46.6500	+19.309%	17	664	-77.985%
2025-12-04	37.5000	39.1000	37.5000	39.1000	+3.576%	7	668	-73.734%
2025-12-03	35.9800	37.8000	35.9800	37.7500	+4.282%	8	670	-72.795%
2025-12-02	35.1000	36.2500	35.1000	36.2000	+3.429%	8	668	-71.630%
2025-12-01	34.9500	35.0000	34.9500	35.0000	+4.696%	2	671	-70.657%
2025-11-26	33.4300	33.4300	33.4300	33.4300	-5.244%	5	674	-69.279%
2025-11-25	35.2800	35.2800	35.2800	35.2800	+7.234%	2	674	-70.890%
2025-11-24	32.9000	32.9000	32.9000	32.9000	+0.305%	25	674	-68.784%
2025-11-21	32.1600	33.1500	31.7900	32.8000	+0.923%	6	674	-68.689%
2025-11-20	32.5500	32.5500	32.5000	32.5000	-1.931%	2	670	-68.400%
2025-11-19	34.3800	34.4400	33.0000	33.1400	-4.633%	69	671	-69.010%
2025-11-18	35.0000	35.0000	34.7500	34.7500	-8.553%	3	621	-70.446%
2025-11-17	38.0000	38.0000	38.0000	38.0000	+2.426%	1	620	-72.974%
2025-11-13	37.1000	37.1000	37.1000	37.1000	-7.250%	1	619	-72.318%
2025-11-12	40.0000	40.0000	40.0000	40.0000	+1.911%	1	619	-74.325%
2025-11-11	39.3000	39.7000	39.2500	39.2500	+5.511%	15	620	-73.834%
2025-11-10	37.2000	37.2000	37.2000	37.2000	+3.911%	5	635	-72.392%
2025-11-07	36.0500	36.4000	35.8000	35.8000	+1.273%	12	635	-71.313%
2025-11-06	37.8500	37.8500	35.2000	35.3500	-19.841%	6	641	-70.948%
2025-11-05	44.1000	44.1000	44.1000	44.1000	-2.000%	9	642	-76.712%
2025-11-04	45.0000	45.0000	45.0000	45.0000	-5.956%	1	644	-77.178%
2025-11-03	47.4800	47.8500	45.4500	47.8500	+3.571%	9	649	-78.537%
2025-10-31	45.2300	46.2000	45.2300	46.2000	+2.212%	2	649	-77.771%
2025-10-30	44.0000	46.1900	44.0000	45.2000	+4.509%	8	649	-77.279%
2025-10-29	41.7100	43.2500	41.7000	43.2500	-2.105%	5	654	-76.254%
2025-10-28	44.1800	44.1800	44.1800	44.1800	-0.045%	1	653	-76.754%
2025-10-27	44.7000	45.0000	44.2000	44.2000	-4.946%	5	651	-76.765%
2025-10-22	47.0000	47.0000	46.5000	46.5000	-7.000%	7	651	-77.914%
2025-10-21	46.6500	50.0000	46.6500	50.0000	+14.943%	9	657	-79.460%
2025-10-20	40.7300	44.2500	40.7300	43.5000	+12.987%	6	663	-76.391%
2025-10-17	39.8000	39.8000	38.0000	38.5000	-7.229%	7	664	-73.325%
2025-10-16	45.6000	45.6000	40.5000	41.5000	+14.958%	19	660	-75.253%
2025-10-15	37.0000	37.0000	35.9800	36.1000	-7.908%	9	666	-71.551%
2025-10-14	39.2000	39.2000	39.2000	39.2000	-0.305%	1	663	-73.801%
2025-10-13	37.4000	39.3200	37.4000	39.3200	+6.270%	24	664	-73.881%
2025-10-10	38.3000	38.3000	37.0000	37.0000	-2.632%	3	659	-72.243%
2025-10-09	38.9500	39.0700	38.0000	38.0000	+4.110%	3	662	-72.974%
2025-10-08	36.3000	36.5000	36.3000	36.5000	+2.241%	6	663	-71.863%
2025-10-07	35.1900	35.7000	34.6000	35.7000	+5.465%	4	662	-71.232%
2025-10-06	33.8000	33.8500	33.8000	33.8500	-0.295%	3	662	-69.660%
2025-10-03	33.9500	33.9500	33.9500	33.9500	-0.147%	1	663	-69.750%
2025-10-02	33.5500	34.0000	33.2000	34.0000	+5.985%	4	662	-69.794%
2025-10-01	31.5500	32.2500	31.5500	32.0800	-4.609%	5	662	-67.986%
2025-09-30	35.0000	35.0000	32.8000	33.6300	-6.557%	6	661	-69.462%
2025-09-29	35.8800	35.9900	35.8800	35.9900	+1.096%	2	657	-71.464%
2025-09-26	35.6000	35.6000	35.6000	35.6000	+2.950%	1	657	-71.152%
2025-09-25	34.5800	34.5800	34.5800	34.5800	-4.396%	1	658	-70.301%
2025-09-24	35.6900	36.1700	35.6900	36.1700	+2.407%	5	659	-71.606%
2025-09-23	35.3200	35.3200	35.3200	35.3200	-3.233%	2	660	-70.923%
2025-09-22	34.7500	36.5000	34.7500	36.5000	+5.036%	9	658	-71.863%
2025-09-19	35.0000	35.0000	34.4500	34.7500	+0.144%	4	662	-70.446%
2025-09-18	35.5000	35.8500	34.3900	34.7000	+5.825%	11	660	-70.403%
2025-09-17	32.9500	33.2000	32.7900	32.7900	+2.054%	39	655	-68.679%
2025-09-16	32.0000	32.6500	31.6000	32.1300	-2.281%	9	635	-68.036%
2025-09-15	33.8500	33.8500	32.8800	32.8800	-0.964%	5	626	-68.765%
2025-09-12	35.1500	35.2000	33.0000	33.2000	-4.898%	7	624	-69.066%
2025-09-11	35.1800	35.2000	33.9000	34.9100	-0.541%	18	623	-70.581%
2025-09-10	35.1000	35.1000	35.1000	35.1000	-7.020%	1	616	-70.741%
2025-09-09	37.2500	38.4800	37.2500	37.7500	-0.159%	18	616	-72.795%
2025-09-08	37.2500	37.8200	36.6500	37.8100	+2.189%	16	626	-72.838%
2025-09-05	36.2000	37.3000	35.5000	37.0000	+11.278%	40	614	-72.243%
2025-09-04	34.0000	34.0000	29.5000	33.2500	-20.264%	111	610	-69.113%
2025-09-03	39.1800	41.7000	39.1800	41.7000	+6.513%	140	617	-75.372%
2025-09-02	38.4500	39.1500	37.7000	39.1500	-4.906%	12	512	-73.768%
2025-08-29	41.0200	41.1700	40.0000	41.1700	+1.956%	8	507	-75.055%
2025-08-28	39.3300	40.3800	39.1500	40.3800	+7.680%	10	507	-74.567%
2025-08-27	36.5100	37.5000	36.5100	37.5000	+7.143%	18	507	-72.613%
2025-08-26	36.7000	36.7000	34.7000	35.0000	-5.149%	8	514	-70.657%
2025-08-25	37.1500	37.1500	36.6000	36.9000	-0.726%	11	512	-72.168%
2025-08-22	37.6000	37.6500	36.7000	37.1700	+4.118%	20	512	-72.370%
2025-08-21	34.0000	35.7000	34.0000	35.7000	-2.459%	3	506	-71.232%
2025-08-20	36.8500	37.2200	36.5400	36.6000	+0.549%	4	504	-71.940%
2025-08-19	36.2000	37.8000	36.2000	36.4000	+2.912%	25	505	-71.786%
2025-08-18	34.3700	37.2000	34.3700	35.3700	-0.785%	22	507	-70.964%
2025-08-15	33.0000	35.9500	33.0000	35.6500	+15.000%	96	489	-71.192%
2025-08-14	31.3500	31.8000	31.0000	31.0000	-3.276%	8	451	-66.871%
2025-08-13	29.8000	32.5000	29.2500	32.0500	+6.833%	23	449	-67.956%
2025-08-12	30.0000	30.8000	28.0000	30.0000	-0.662%	16	434	-65.767%
2025-08-11	33.5000	33.5000	30.2000	30.2000	-10.279%	37	424	-65.993%
2025-08-08	33.7500	33.7500	33.6600	33.6600	-1.000%	3	394	-69.489%
2025-08-07	36.8300	36.8300	33.0000	34.0000	-10.526%	12	393	-69.794%
2025-08-06	38.3500	38.3500	37.8600	38.0000	-1.682%	3	384	-72.974%
2025-08-05	39.4500	39.4500	38.6500	38.6500	-3.011%	7	382	-73.428%
2025-08-04	40.1500	40.1500	39.8500	39.8500	+0.479%	4	378	-74.228%
2025-08-01	40.0000	40.5800	39.0000	39.6600	-11.076%	122	378	-74.105%
2025-07-31	45.4700	46.3700	44.5000	44.6000	-6.656%	38	304	-76.973%
2025-07-30	47.7900	47.9100	47.7800	47.7800	-6.862%	3	289	-78.506%
2025-07-29	53.0000	53.0000	51.3000	51.3000	+1.584%	2	287	-79.981%
2025-07-28	50.2000	50.5000	50.1500	50.5000	-0.394%	7	286	-79.663%
2025-07-25	49.6500	50.8000	49.6500	50.7000	+2.424%	6	286	-79.744%
2025-07-24	48.9000	49.5000	48.9000	49.5000	+1.020%	6	285	-79.253%
2025-07-23	49.9000	49.9000	49.0000	49.0000	+3.814%	3	283	-79.041%
2025-07-22	48.3800	48.4100	46.7500	47.2000	+0.855%	5	282	-78.242%
2025-07-21	46.6000	47.6000	46.6000	46.8000	+1.343%	13	279	-78.056%
2025-07-18	45.3000	46.3500	45.3000	46.1800	+4.009%	3	275	-77.761%
2025-07-17	44.4000	44.4000	44.4000	44.4000	+1.463%	1	274	-76.869%
2025-07-16	43.9500	43.9500	43.7600	43.7600	-2.496%	5	274	-76.531%
2025-07-15	46.5000	46.5000	44.8800	44.8800	-1.145%	3	273	-77.117%
2025-07-14	46.2800	46.6900	45.4000	45.4000	+0.889%	112	273	-77.379%
2025-07-11	45.7500	45.9000	45.0000	45.0000	-7.216%	5	180	-77.178%
2025-07-10	50.4500	50.4500	48.5000	48.5000	-7.882%	17	179	-78.825%
2025-07-09	52.6500	52.6500	52.6500	52.6500	-4.098%	1	167	-80.494%
2025-07-08	52.4500	54.9000	52.4500	54.9000	+2.216%	5	166	-81.293%
2025-07-07	53.9600	53.9600	53.7100	53.7100	-1.450%	4	162	-80.879%
2025-07-03	54.4500	55.1500	54.0000	54.5000	+6.466%	23	161	-81.156%
2025-07-02	50.6200	52.3000	50.5300	51.1900	-6.673%	18	161	-79.937%
2025-07-01	55.0300	55.0300	54.8500	54.8500	+1.106%	2	144	-81.276%
2025-06-30	54.2500	54.2500	54.2500	54.2500	+3.629%	1	144	-81.069%
2025-06-26	51.6200	52.3500	50.8000	52.3500	-1.226%	5	144	-80.382%
2025-06-25	53.5000	53.5000	53.0000	53.0000	-3.724%	57	140	-80.623%
2025-06-24	52.3100	55.0500	52.3100	55.0500	+10.100%	5	112	-81.344%
2025-06-23	50.0000	50.0000	50.0000	50.0000	+2.270%	1	109	-79.460%
2025-06-20	48.8900	48.8900	48.8900	48.8900	-0.224%	2	109	-78.994%
2025-06-18	50.3900	50.4100	48.7500	49.0000	-3.162%	21	98	-79.041%
2025-06-16	50.4800	50.6000	50.4800	50.6000	+5.417%	7	98	-79.704%
2025-06-13	51.2500	51.2500	48.0000	48.0000	-7.940%	34	99	-78.604%
2025-06-12	52.1400	52.1400	52.1400	52.1400	-4.505%	10	94	-80.303%
2025-06-11	54.7000	54.7000	54.6000	54.6000	-0.727%	85	85	-81.190%
2025-06-10	57.0000	57.0000	55.0000	55.0000	-3.678%	3	61	-81.327%
2025-06-06	55.1000	57.1000	55.1000	57.1000	+4.349%	4	58	-82.014%
2025-06-05	55.0000	55.0000	54.4300	54.7200	+4.129%	3	57	-81.232%
2025-06-04	52.0100	52.5500	52.0100	52.5500	+2.158%	2	57	-80.457%
2025-06-02	52.6000	52.6000	51.4400	51.4400	-2.112%	2	55	-80.035%
2025-05-30	52.5500	52.5500	52.5500	52.5500	+0.382%	2	54	-80.457%
2025-05-29	50.4500	52.3500	49.3000	52.3500	-14.947%	23	54	-80.382%
2025-05-28	61.5500	61.5500	61.5500	61.5500	-0.806%	2	39	-83.314%
2025-05-27	61.0000	63.0000	61.0000	62.0500	-3.798%	10	37	-83.449%
2025-05-23	64.5000	64.5000	64.5000	64.5000	-5.425%	2	34	-84.078%
2025-05-22	68.3500	68.6500	68.2000	68.2000	-0.117%	9	34	-84.941%
2025-05-21	68.2800	68.2800	68.2800	68.2800	-0.611%	1	29	-84.959%
2025-05-20	68.4000	68.7000	68.3000	68.7000	-2.137%	27	28	-85.051%
2025-05-19	70.2000	70.2000	70.2000	70.2000	0.000%	2	2	-85.370%