Dark

CRM20271217C320
CRM Dec 17 2027 320.00 Call (CRM271217C00320000)
option OPRA

EOD

Sep 29, 2026

21.76-16.947%(-4.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.3500	22.3500	21.6000	21.7600	-16.947%	3	189	0.000%
2026-09-18	26.2000	26.2000	26.2000	26.2000	-10.305%	75	187	-16.947%
2026-09-17	29.2100	29.2100	29.2100	29.2100	-9.539%	1	120	-25.505%
2026-09-16	32.2900	32.2900	32.2900	32.2900	-9.170%	2	120	-32.611%
2026-09-15	35.5500	35.5500	35.5500	35.5500	+5.022%	2	120	-38.790%
2026-09-08	33.8500	33.8500	33.8500	33.8500	-7.514%	1	120	-35.716%
2026-09-04	36.6000	36.6000	36.6000	36.6000	-8.500%	5	120	-40.546%
2026-09-03	40.0000	40.0000	40.0000	40.0000	+9.141%	1	120	-45.600%
2026-09-01	36.4500	36.6500	36.4500	36.6500	-4.731%	2	119	-40.628%
2026-08-31	38.4700	38.4700	38.4700	38.4700	+0.839%	3	120	-43.436%
2026-08-28	39.3300	39.6500	38.1500	38.1500	+7.768%	9	123	-42.962%
2026-08-27	27.6000	35.7000	27.6000	35.4000	+91.351%	56	117	-38.531%
2026-08-21	18.5000	18.5000	18.5000	18.5000	+31.673%	1	121	+17.622%
2026-08-04	14.0500	14.0500	14.0500	14.0500	+4.851%	22	120	+54.875%
2026-08-03	14.2500	14.2500	13.4000	13.4000	+8.065%	6	120	+62.388%
2026-07-31	12.4000	12.4000	12.4000	12.4000	-12.799%	3	118	+75.484%
2026-07-29	14.2200	14.2200	14.2200	14.2200	-31.799%	1	115	+53.024%
2026-06-02	20.8500	20.8500	20.8500	20.8500	-14.021%	7	114	+4.365%
2026-06-01	24.2500	24.2500	24.2500	24.2500	+82.331%	4	114	-10.268%
2026-05-22	13.2000	13.3000	13.2000	13.3000	+47.778%	10	115	+63.609%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-24.560%	14	115	+141.778%
2026-05-06	11.9100	11.9300	11.9100	11.9300	+8.455%	14	129	+82.397%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-7.718%	1	115	+97.818%
2026-04-29	11.9200	11.9200	11.9200	11.9200	-2.694%	1	116	+82.550%
2026-04-21	11.2100	12.2500	11.2100	12.2500	+11.465%	21	117	+77.633%
2026-04-20	10.9900	10.9900	10.9900	10.9900	+18.683%	2	117	+97.998%
2026-03-25	9.2600	9.2600	9.2600	9.2600	-29.795%	5	117	+134.989%
2026-03-23	13.1900	13.1900	13.1900	13.1900	-20.542%	12	117	+64.973%
2026-02-27	16.6000	16.6000	16.6000	16.6000	+10.667%	2	129	+31.084%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+11.524%	2	130	+45.067%
2026-02-23	13.8500	13.8500	13.4500	13.4500	-8.814%	3	130	+61.784%
2026-02-17	14.7500	14.7500	14.7500	14.7500	+6.268%	1	129	+47.525%
2026-02-12	14.1000	14.1000	13.6500	13.8800	-29.899%	36	128	+56.772%
2026-01-30	19.8000	19.8000	19.8000	19.8000	+2.326%	1	122	+9.899%
2026-01-29	19.0000	19.3500	19.0000	19.3500	-23.062%	2	123	+12.455%
2026-01-27	25.0500	25.1500	25.0500	25.1500	+0.600%	2	124	-13.479%
2026-01-26	25.0000	25.0000	25.0000	25.0000	+0.482%	5	124	-12.960%
2026-01-23	24.2600	24.8800	24.2600	24.8800	+10.578%	2	124	-12.540%
2026-01-21	22.5000	22.5000	22.5000	22.5000	-4.051%	1	125	-3.289%
2026-01-20	23.4500	23.4500	23.4500	23.4500	-3.099%	1	125	-7.207%
2026-01-16	24.7500	24.7500	24.2000	24.2000	-7.985%	3	126	-10.083%
2026-01-15	26.9900	26.9900	26.3000	26.3000	-6.071%	4	126	-17.262%
2026-01-14	28.5000	28.5000	28.0000	28.0000	-0.709%	4	126	-22.286%
2026-01-13	33.0000	33.0000	28.2000	28.2000	-26.275%	3	126	-22.837%
2025-12-23	38.1000	38.2500	37.9500	38.2500	+4.737%	12	123	-43.111%
2025-12-19	36.9000	36.9000	36.5200	36.5200	-1.430%	37	124	-40.416%
2025-12-18	37.4500	39.0500	37.0500	37.0500	-3.566%	14	123	-41.269%
2025-12-17	38.7600	38.7600	38.4200	38.4200	+8.164%	30	112	-43.363%
2025-12-15	40.4500	40.4500	35.5200	35.5200	-11.642%	2	82	-38.739%
2025-12-09	40.2000	40.2000	40.2000	40.2000	-0.912%	6	80	-45.871%
2025-12-05	40.5700	40.5700	40.5700	40.5700	+18.280%	1	80	-46.364%
2025-12-04	34.3000	34.3000	34.3000	34.3000	+22.939%	1	80	-36.560%
2025-11-24	27.9000	27.9000	27.9000	27.9000	+1.639%	2	80	-22.007%
2025-11-21	27.4500	27.4500	27.4500	27.4500	-2.969%	2	82	-20.729%
2025-11-20	28.4000	28.4000	28.2900	28.2900	-5.163%	3	82	-23.082%
2025-11-19	30.0500	30.0500	29.8300	29.8300	-6.781%	3	82	-27.053%
2025-11-14	32.0000	32.0000	32.0000	32.0000	+3.426%	1	79	-32.000%
2025-11-07	30.7500	30.9400	30.6500	30.9400	-6.242%	32	78	-29.670%
2025-11-06	33.0000	33.0000	33.0000	33.0000	-14.174%	1	77	-34.061%
2025-11-05	38.4500	38.4500	38.4500	38.4500	0.000%	2	77	-43.407%
2025-11-04	38.4500	38.4500	38.4500	38.4500	-6.675%	2	77	-43.407%
2025-11-03	39.8500	41.2000	39.3000	41.2000	+1.678%	4	79	-47.184%
2025-10-30	40.5200	40.5200	40.5200	40.5200	+4.568%	1	79	-46.298%
2025-10-28	38.7500	38.7500	38.7500	38.7500	+0.938%	1	78	-43.845%
2025-10-27	38.3900	38.3900	38.3900	38.3900	-3.397%	1	77	-43.319%
2025-10-22	39.7400	39.7400	39.7400	39.7400	-5.718%	4	77	-45.244%
2025-10-21	40.5000	42.1500	40.5000	42.1500	+26.958%	8	77	-48.375%
2025-10-17	34.6300	34.6300	33.2000	33.2000	-13.316%	6	75	-34.458%
2025-10-16	39.0300	39.0300	38.3000	38.3000	+16.061%	2	77	-43.185%
2025-10-10	33.0000	33.0000	33.0000	33.0000	-1.727%	1	77	-34.061%
2025-10-09	33.3500	33.5800	33.3500	33.5800	-1.525%	2	78	-35.200%
2025-10-06	33.1000	34.1000	33.1000	34.1000	+21.916%	3	77	-36.188%
2025-10-02	27.8600	28.2000	27.8600	27.9700	+4.953%	3	77	-22.202%
2025-10-01	29.5700	29.5700	26.6500	26.6500	-10.899%	3	77	-18.349%
2025-09-19	29.8000	29.9100	29.8000	29.9100	-0.631%	2	77	-27.248%
2025-09-18	29.7500	30.1000	29.7500	30.1000	+8.547%	3	77	-27.708%
2025-09-17	27.6300	27.7300	27.6300	27.7300	+4.642%	2	77	-21.529%
2025-09-16	25.9000	26.8500	25.9000	26.5000	-3.037%	26	77	-17.887%
2025-09-15	27.1500	27.3300	27.1500	27.3300	-0.618%	3	76	-20.381%
2025-09-12	28.5000	28.5000	27.5000	27.5000	-11.859%	5	74	-20.873%
2025-09-10	31.2000	31.2000	31.2000	31.2000	-1.577%	1	72	-30.256%
2025-09-09	31.7000	31.7000	31.7000	31.7000	+0.923%	1	71	-31.356%
2025-09-08	31.4100	31.4100	31.4100	31.4100	+1.947%	3	71	-30.723%
2025-09-05	28.5000	30.8100	28.5000	30.8100	+9.255%	5	68	-29.374%
2025-09-04	26.4000	28.4000	24.9000	28.2000	-18.023%	16	66	-22.837%
2025-09-03	34.1600	35.1600	33.8500	34.4000	+4.242%	27	61	-36.744%
2025-09-02	33.0000	33.0000	33.0000	33.0000	-5.444%	1	43	-34.061%
2025-08-29	34.7400	34.9000	34.7400	34.9000	+8.284%	2	42	-37.650%
2025-08-28	32.7500	32.7500	32.2300	32.2300	+3.301%	2	42	-32.485%
2025-08-21	31.2400	31.2400	31.2000	31.2000	+7.698%	3	40	-30.256%
2025-08-18	28.9700	28.9700	28.9700	28.9700	+4.096%	1	40	-24.888%
2025-08-08	28.0000	28.0000	27.7900	27.8300	-2.179%	5	39	-21.811%
2025-08-07	27.8300	28.5500	27.8300	28.4500	-11.094%	25	38	-23.515%
2025-08-05	32.0000	32.0000	32.0000	32.0000	-4.648%	1	44	-32.000%
2025-08-01	34.1100	34.1100	33.5500	33.5600	-22.494%	10	44	-35.161%
2025-07-25	43.3000	43.3500	43.2400	43.3000	+13.262%	14	39	-49.746%
2025-07-17	38.3800	38.3800	38.2300	38.2300	-3.460%	6	40	-43.081%
2025-07-14	40.3000	40.3000	39.6000	39.6000	+4.211%	2	40	-45.051%
2025-07-11	41.0000	41.0000	38.0000	38.0000	-9.524%	4	40	-42.737%
2025-07-10	42.0000	42.0000	42.0000	42.0000	-5.405%	1	39	-48.190%
2025-07-09	44.4000	44.4000	44.4000	44.4000	-8.642%	1	38	-50.991%
2025-06-30	48.6000	48.6000	48.6000	48.6000	+11.724%	1	38	-55.226%
2025-06-17	43.5000	43.5000	43.5000	43.5000	-13.570%	1	38	-49.977%
2025-06-06	50.3300	50.3300	50.3300	50.3300	+7.589%	10	38	-56.765%
2025-06-05	46.4000	46.7800	46.1800	46.7800	+3.290%	12	34	-53.484%
2025-06-04	45.0300	45.2900	45.0300	45.2900	-4.148%	2	28	-51.954%
2025-05-29	43.3500	47.2500	43.1000	47.2500	-11.765%	22	28	-53.947%
2025-05-28	54.9000	54.9000	53.5500	53.5500	-0.649%	7	6	-59.365%
2025-05-27	55.0000	55.0000	53.8000	53.9000	-10.614%	3	3	-59.629%
2025-05-22	60.2500	60.3000	60.2500	60.3000	0.000%	2	1	-63.914%