Dark

CRM20271217C310
CRM Dec 17 2027 310.00 Call (CRM271217C00310000)
option OPRA

EOD

Sep 22, 2026

25.33-11.588%(-3.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	25.3300	25.3300	25.3300	25.3300	-11.588%	1	153	0.000%
2026-09-21	28.6500	28.6500	28.6500	28.6500	-2.716%	1	153	-11.588%
2026-09-18	29.4500	29.4500	29.4500	29.4500	-9.524%	2	153	-13.990%
2026-09-10	32.5500	32.5500	32.5500	32.5500	-22.684%	2	153	-22.181%
2026-09-03	42.2500	42.2500	42.1000	42.1000	+2.683%	3	153	-39.834%
2026-08-31	41.0000	41.0000	41.0000	41.0000	+12.792%	1	155	-38.220%
2026-08-27	35.2000	36.3500	35.0500	36.3500	+79.950%	19	155	-30.316%
2026-08-21	20.2000	20.2000	20.2000	20.2000	+26.250%	1	145	+25.396%
2026-08-13	16.0000	16.0000	16.0000	16.0000	-1.538%	1	144	+58.313%
2026-08-05	16.3500	16.3800	16.2500	16.2500	+8.333%	4	144	+55.877%
2026-08-04	15.0000	15.0000	15.0000	15.0000	+25.000%	2	142	+68.867%
2026-07-27	12.0000	12.0000	12.0000	12.0000	+6.101%	1	142	+111.083%
2026-07-17	11.3100	11.3100	11.3100	11.3100	+13.440%	3	141	+123.961%
2026-07-06	9.9700	9.9700	9.9700	9.9700	+21.437%	1	142	+154.062%
2026-06-26	8.2100	8.2100	8.2100	8.2100	-37.803%	1	142	+208.526%
2026-06-10	13.2000	13.2000	13.2000	13.2000	+5.516%	36	141	+91.894%
2026-05-21	12.5100	12.5100	12.5100	12.5100	+4.424%	1	105	+102.478%
2026-05-12	11.9800	11.9800	11.9800	11.9800	-18.669%	1	104	+111.436%
2026-05-01	14.7300	14.7300	14.7300	14.7300	+14.275%	1	104	+71.962%
2026-04-28	13.0000	13.0000	12.8900	12.8900	-7.797%	2	104	+96.509%
2026-04-22	13.8500	13.9800	13.8500	13.9800	+2.044%	2	104	+81.187%
2026-04-21	13.7000	13.7000	13.7000	13.7000	+26.035%	6	106	+84.891%
2026-03-25	11.0000	11.0000	10.8700	10.8700	-27.047%	20	104	+133.027%
2026-03-17	15.0500	15.0500	14.9000	14.9000	-22.798%	2	104	+70.000%
2026-02-26	18.5000	19.3000	18.5000	19.3000	+11.884%	10	104	+31.244%
2026-02-13	17.2500	17.2500	17.2500	17.2500	+8.491%	1	102	+46.841%
2026-02-11	15.9000	15.9000	15.9000	15.9000	-11.173%	1	102	+59.308%
2026-02-10	17.9000	17.9000	17.9000	17.9000	+5.294%	1	101	+41.508%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-34.615%	1	100	+49.000%
2026-01-20	26.0000	26.0000	26.0000	26.0000	-36.893%	1	100	-2.577%
2026-01-08	41.2000	41.2000	41.2000	41.2000	-2.021%	1	100	-38.519%
2025-12-31	42.0000	42.0500	42.0000	42.0500	-1.175%	2	99	-39.762%
2025-12-24	42.7000	42.7000	42.5500	42.5500	+2.530%	2	99	-40.470%
2025-12-23	40.7500	41.5000	40.5000	41.5000	+1.467%	4	99	-38.964%
2025-12-18	41.0500	41.0500	40.9000	40.9000	+15.471%	2	100	-38.068%
2025-12-04	35.0000	35.4200	35.0000	35.4200	+4.238%	4	99	-28.487%
2025-12-03	33.9000	33.9800	33.8500	33.9800	+2.970%	10	99	-25.456%
2025-11-25	33.0000	33.0000	33.0000	33.0000	+3.125%	1	98	-23.242%
2025-11-24	32.0000	32.0000	32.0000	32.0000	+5.645%	1	97	-20.844%
2025-11-20	30.2900	30.2900	30.2900	30.2900	-3.474%	2	97	-16.375%
2025-11-19	31.3800	31.3800	31.3800	31.3800	-3.624%	1	99	-19.280%
2025-11-18	32.2000	32.5600	32.2000	32.5600	-9.631%	3	99	-22.205%
2025-11-11	36.0300	36.0300	36.0300	36.0300	+7.907%	1	100	-29.697%
2025-11-07	33.3000	33.5400	33.2100	33.3900	-20.500%	8	99	-24.139%
2025-11-04	44.0000	44.0000	41.0000	42.0000	-3.956%	14	100	-39.690%
2025-11-03	43.7300	43.7300	43.7300	43.7300	+4.119%	1	97	-42.076%
2025-10-31	42.0000	42.0000	42.0000	42.0000	+8.583%	5	97	-39.690%
2025-10-29	38.6800	38.6800	38.6800	38.6800	-4.612%	1	97	-34.514%
2025-10-27	40.5500	40.5500	40.5500	40.5500	+0.123%	1	97	-37.534%
2025-10-20	40.5000	40.5000	40.5000	40.5000	+12.500%	1	97	-37.457%
2025-10-06	30.0000	36.0000	30.0000	36.0000	+9.091%	41	97	-29.639%
2025-10-03	33.0000	33.0000	33.0000	33.0000	+10.738%	1	96	-23.242%
2025-10-02	29.8000	29.8000	29.8000	29.8000	+1.533%	2	96	-15.000%
2025-10-01	29.4000	29.4000	29.3500	29.3500	-11.114%	2	95	-13.697%
2025-09-29	33.0300	33.0300	33.0200	33.0200	+0.763%	2	94	-23.289%
2025-09-26	32.7000	32.7700	32.7000	32.7700	+4.696%	2	94	-22.704%
2025-09-19	31.2800	31.3000	31.2800	31.3000	+4.333%	2	94	-19.073%
2025-09-15	30.5700	30.5700	30.0000	30.0000	-7.034%	3	94	-15.567%
2025-09-11	32.0000	32.2700	32.0000	32.2700	-1.616%	51	93	-21.506%
2025-09-10	32.6300	32.8000	32.6300	32.8000	-4.373%	2	42	-22.774%
2025-09-08	34.3000	34.3000	34.3000	34.3000	+1.630%	20	41	-26.152%
2025-09-05	33.5400	33.7500	32.7000	33.7500	+8.347%	6	48	-24.948%
2025-09-04	28.0000	31.1500	27.8000	31.1500	-15.353%	26	46	-18.684%
2025-09-03	37.1300	37.1300	36.7500	36.8000	+6.358%	21	48	-31.168%
2025-09-02	34.6000	34.6000	34.6000	34.6000	-4.499%	1	31	-26.792%
2025-08-28	36.2300	36.2300	36.2300	36.2300	+5.781%	1	31	-30.086%
2025-08-27	34.0000	34.3000	34.0000	34.2500	+1.723%	18	30	-26.044%
2025-08-19	33.0500	34.0000	33.0500	33.6700	+1.753%	3	33	-24.770%
2025-08-15	33.0900	33.0900	33.0900	33.0900	+13.711%	1	32	-23.451%
2025-08-14	29.1000	29.1000	29.1000	29.1000	-6.129%	1	31	-12.955%
2025-08-08	31.0000	31.0000	31.0000	31.0000	+1.208%	1	30	-18.290%
2025-08-07	34.8800	34.8800	30.6200	30.6300	-30.148%	24	30	-17.303%
2025-07-21	43.8000	43.8500	43.8000	43.8500	+4.829%	2	8	-42.235%
2025-07-15	41.8300	41.8300	41.8300	41.8300	-0.167%	1	8	-39.445%
2025-07-14	41.9000	41.9000	41.9000	41.9000	-10.278%	2	7	-39.547%
2025-07-02	47.1900	47.1900	46.7000	46.7000	-5.657%	2	7	-45.760%
2025-06-05	49.5000	49.5000	49.5000	49.5000	+1.852%	1	6	-48.828%
2025-06-02	49.5500	49.5500	48.6000	48.6000	+0.725%	2	6	-47.881%
2025-05-29	46.8700	48.2500	46.8700	48.2500	-17.451%	4	4	-47.503%
2025-05-28	58.6000	58.6000	58.4500	58.4500	+0.863%	2	2	-56.664%
2025-05-27	57.9500	57.9500	57.9500	57.9500	0.000%	1	1	-56.290%