Dark

CRM20271217C330
CRM Dec 17 2027 330.00 Call (CRM271217C00330000)
option OPRA

EOD

Sep 29, 2026

19.91+4.241%(+0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.9100	19.9100	19.9100	19.9100	+4.241%	1	762	0.000%
2026-09-28	19.1000	19.1000	19.1000	19.1000	-11.982%	1	762	+4.241%
2026-09-22	21.5000	21.7000	21.4000	21.7000	-10.515%	3	762	-8.249%
2026-09-21	24.2500	24.2500	24.2500	24.2500	-18.896%	2	761	-17.897%
2026-09-09	29.9000	29.9000	29.9000	29.9000	-8.980%	1	761	-33.411%
2026-09-02	32.8500	32.8500	32.8500	32.8500	-3.240%	1	761	-39.391%
2026-09-01	33.1500	33.9500	32.8900	33.9500	-3.960%	88	761	-41.355%
2026-08-31	35.3500	35.3500	35.3500	35.3500	-0.423%	1	717	-43.678%
2026-08-28	33.9000	35.8600	33.9000	35.5000	+7.089%	4	717	-43.915%
2026-08-27	23.9800	33.1500	23.9800	33.1500	+182.128%	107	719	-39.940%
2026-08-17	11.7500	11.7500	11.7500	11.7500	-18.685%	2	674	+69.447%
2026-08-11	14.4500	14.4500	14.4500	14.4500	-3.795%	1	676	+37.785%
2026-08-10	14.9700	15.2000	14.9700	15.0200	+14.656%	566	677	+32.557%
2026-08-03	13.1000	13.1000	13.1000	13.1000	+34.359%	3	111	+51.985%
2026-07-27	9.9000	9.9000	9.7500	9.7500	-0.102%	2	111	+104.205%
2026-07-17	9.7600	9.7600	9.7600	9.7600	+30.307%	1	111	+103.996%
2026-06-26	7.0000	7.4900	7.0000	7.4900	-12.907%	2	111	+165.821%
2026-06-17	9.2500	9.2500	8.6000	8.6000	-55.091%	3	110	+131.512%
2026-06-02	20.0000	20.0000	19.1500	19.1500	+31.615%	109	110	+3.969%
2026-05-29	14.5500	14.5500	14.5500	14.5500	+34.847%	100	156	+36.838%
2026-05-21	10.7900	10.7900	10.7900	10.7900	-5.351%	1	56	+84.523%
2026-05-20	11.4000	11.4000	11.4000	11.4000	+10.680%	3	56	+74.649%
2026-03-24	10.3000	10.3000	10.3000	10.3000	-14.523%	10	59	+93.301%
2026-03-13	12.0500	12.0500	12.0500	12.0500	-13.744%	10	59	+65.228%
2026-03-10	13.9700	13.9700	13.9700	13.9700	-6.867%	1	49	+42.520%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+11.524%	1	49	+32.733%
2026-02-27	13.4500	13.4500	13.4500	13.4500	+12.083%	1	50	+48.030%
2026-02-23	12.0000	12.0000	12.0000	12.0000	-12.217%	10	51	+65.917%
2026-02-18	13.8700	13.8700	13.6500	13.6700	-4.070%	55	61	+45.647%
2026-02-17	14.2500	14.2500	14.2500	14.2500	+9.195%	1	104	+39.719%
2026-02-12	12.9500	13.0500	12.9500	13.0500	-18.438%	2	104	+52.567%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-9.605%	1	103	+24.438%
2026-01-29	17.7000	17.7000	17.7000	17.7000	-23.043%	2	103	+12.486%
2026-01-27	23.0000	23.0000	23.0000	23.0000	-13.469%	1	105	-13.435%
2026-01-14	26.5800	26.5800	26.5800	26.5800	-26.228%	1	105	-25.094%
2025-12-24	36.0300	36.0300	36.0300	36.0300	+6.851%	2	106	-44.740%
2025-12-19	33.4600	33.7200	33.4600	33.7200	-1.461%	3	106	-40.955%
2025-12-17	34.2200	34.2200	34.2200	34.2200	+1.997%	2	106	-41.818%
2025-12-15	33.5500	33.5500	33.5500	33.5500	-10.771%	1	106	-40.656%
2025-12-12	37.6000	37.6000	37.6000	37.6000	-2.388%	1	105	-47.048%
2025-12-11	38.5200	38.5200	38.5200	38.5200	+0.443%	1	106	-48.313%
2025-12-10	37.4200	38.3500	37.4200	38.3500	+0.921%	3	106	-48.083%
2025-12-09	38.0000	38.0000	38.0000	38.0000	-2.564%	1	108	-47.605%
2025-12-08	39.0000	39.0000	39.0000	39.0000	+32.653%	1	108	-48.949%
2025-12-03	29.6000	29.7000	29.4000	29.4000	+12.000%	8	108	-32.279%
2025-11-26	26.2500	26.2500	26.2500	26.2500	-7.178%	1	104	-24.152%
2025-11-25	28.2800	28.2800	28.2800	28.2800	+3.780%	3	104	-29.597%
2025-11-24	27.2500	27.2500	27.2500	27.2500	+3.220%	2	101	-26.936%
2025-11-21	26.4000	26.4000	26.4000	26.4000	-1.419%	1	101	-24.583%
2025-11-20	26.7800	26.7800	26.7800	26.7800	-17.473%	1	101	-25.653%
2025-11-14	32.4500	32.4500	32.4500	32.4500	+7.629%	2	101	-38.644%
2025-11-13	30.1500	30.1500	30.1500	30.1500	-3.023%	3	99	-33.964%
2025-11-11	31.0900	31.0900	31.0900	31.0900	+3.461%	1	96	-35.960%
2025-11-10	29.0500	30.0500	29.0500	30.0500	+1.623%	5	97	-33.744%
2025-11-07	28.0000	29.5700	28.0000	29.5700	+2.318%	12	94	-32.668%
2025-11-06	28.3000	28.9000	28.3000	28.9000	-18.866%	14	91	-31.107%
2025-11-05	35.6200	35.6200	35.6200	35.6200	-1.193%	2	95	-44.104%
2025-11-04	36.5500	36.5500	36.0500	36.0500	-1.503%	2	93	-44.771%
2025-11-03	36.9000	36.9000	36.6000	36.6000	-2.034%	2	94	-45.601%
2025-10-30	37.3600	37.3600	37.3600	37.3600	+2.637%	2	94	-46.708%
2025-10-28	36.0000	36.4000	36.0000	36.4000	+3.145%	3	92	-45.302%
2025-10-27	36.1000	36.1000	35.2900	35.2900	-1.093%	4	91	-43.582%
2025-10-24	36.0000	36.0000	35.6800	35.6800	+3.721%	4	91	-44.198%
2025-10-23	34.4000	34.4000	34.4000	34.4000	-5.469%	2	89	-42.122%
2025-10-22	37.3600	37.3600	36.3900	36.3900	-7.733%	3	87	-45.287%
2025-10-21	38.5600	39.5000	38.5600	39.4400	+28.889%	12	88	-49.518%
2025-10-17	33.6100	33.6100	30.6000	30.6000	-5.292%	4	90	-34.935%
2025-10-16	34.2500	34.2600	32.2700	32.3100	+6.987%	18	86	-38.378%
2025-10-13	30.5700	30.5700	30.2000	30.2000	-1.307%	2	78	-34.073%
2025-10-10	30.6000	30.6000	30.6000	30.6000	+2.341%	1	80	-34.935%
2025-10-09	29.9000	29.9000	29.9000	29.9000	+10.823%	1	80	-33.411%
2025-10-08	26.9800	26.9800	26.9800	26.9800	-2.775%	1	81	-26.205%
2025-10-07	27.7500	27.7500	27.7500	27.7500	-11.058%	1	81	-28.252%
2025-10-06	31.1000	31.2000	31.1000	31.2000	+24.056%	2	81	-36.186%
2025-10-02	25.2500	25.2500	25.1500	25.1500	+1.822%	2	81	-20.835%
2025-10-01	27.4000	27.5500	24.4500	24.7000	-5.328%	41	82	-19.393%
2025-09-30	26.0900	26.0900	26.0900	26.0900	-9.378%	1	67	-23.687%
2025-09-22	28.7900	28.7900	28.7900	28.7900	+4.161%	3	66	-30.844%
2025-09-18	27.4100	27.6400	27.4100	27.6400	+10.032%	2	69	-27.967%
2025-09-15	25.2500	25.2500	25.1200	25.1200	+0.560%	6	69	-20.740%
2025-09-12	25.9200	25.9200	24.9800	24.9800	-7.652%	6	64	-20.296%
2025-09-11	27.0500	27.0500	27.0500	27.0500	-1.097%	9	70	-26.396%
2025-09-10	28.0000	28.0000	27.2200	27.3500	-9.287%	3	70	-27.203%
2025-09-09	30.1500	30.1500	30.1500	30.1500	+4.542%	11	70	-33.964%
2025-09-08	28.4600	28.8400	28.4600	28.8400	+2.161%	5	70	-30.964%
2025-09-05	28.3000	28.3000	28.0400	28.2300	+13.328%	29	71	-29.472%
2025-09-04	26.7000	26.7000	22.9000	24.9100	-22.688%	30	86	-20.072%
2025-09-03	30.3500	32.7000	30.3500	32.2200	+5.570%	26	76	-38.206%
2025-09-02	29.8500	30.5200	28.8700	30.5200	-4.085%	15	78	-34.764%
2025-08-29	31.8200	31.8200	31.8200	31.8200	+1.176%	1	68	-37.429%
2025-08-28	32.0200	32.0200	31.3400	31.4500	+10.351%	3	68	-36.693%
2025-08-27	28.5000	28.5000	28.5000	28.5000	+5.751%	14	68	-30.140%
2025-08-26	27.1000	27.1000	26.9500	26.9500	-4.433%	14	57	-26.122%
2025-08-22	28.2000	28.2000	28.2000	28.2000	+4.444%	3	66	-29.397%
2025-08-15	24.7500	27.0000	24.7500	27.0000	+14.165%	6	63	-26.259%
2025-08-14	24.0700	24.3100	23.6500	23.6500	-5.400%	4	60	-15.814%
2025-08-13	21.6000	25.0000	21.6000	25.0000	+6.247%	17	59	-20.360%
2025-08-12	23.5300	23.5300	23.5300	23.5300	-1.093%	2	51	-15.385%
2025-08-11	23.8200	23.8900	23.7900	23.7900	-8.500%	10	49	-16.309%
2025-08-07	25.1800	26.1000	25.0500	26.0000	-13.478%	8	45	-23.423%
2025-08-05	30.0500	30.0500	30.0500	30.0500	-23.731%	1	47	-33.744%
2025-07-29	39.4000	39.4000	39.4000	39.4000	+5.772%	1	46	-49.467%
2025-07-21	37.2500	37.2500	37.2500	37.2500	+0.812%	1	45	-46.550%
2025-07-18	36.9500	36.9500	36.9500	36.9500	+3.241%	3	45	-46.116%
2025-07-14	36.7000	36.7000	35.7700	35.7900	-3.790%	25	45	-44.370%
2025-07-11	37.2000	37.2000	37.2000	37.2000	-6.673%	1	32	-46.478%
2025-07-10	39.8600	39.8600	39.8600	39.8600	-1.823%	14	31	-50.050%
2025-07-02	40.8400	40.8400	40.6000	40.6000	-2.169%	2	17	-50.961%
2025-06-25	40.5900	42.3500	40.3300	41.5000	+4.798%	26	17	-52.024%
2025-06-20	39.6000	39.6000	39.6000	39.6000	+2.511%	2	7	-49.722%
2025-06-18	38.6300	38.6300	38.6300	38.6300	-4.073%	1	7	-48.460%
2025-06-16	40.2700	40.2700	40.2700	40.2700	-11.221%	1	7	-50.559%
2025-06-09	45.3600	45.3600	45.3600	45.3600	+7.539%	1	6	-56.107%
2025-05-29	40.1500	42.1800	40.0000	42.1800	-18.493%	6	7	-52.798%
2025-05-28	51.7500	51.7500	51.7500	51.7500	+3.500%	1	5	-61.527%
2025-05-27	50.0000	50.0000	50.0000	50.0000	-10.474%	3	4	-60.180%
2025-05-22	55.8500	55.8500	55.8500	55.8500	0.000%	1	1	-64.351%