Dark

CRM20271217C340
CRM Dec 17 2027 340.00 Call (CRM271217C00340000)
option OPRA

EOD

Sep 22, 2026

20.18-23.705%(-6.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	19.8000	20.1800	19.8000	20.1800	-23.705%	5	84	0.000%
2026-09-10	26.4500	26.4500	26.4500	26.4500	+2.202%	1	87	-23.705%
2026-09-09	27.8700	27.8700	25.8800	25.8800	-19.627%	6	86	-22.025%
2026-09-04	32.2000	32.2000	32.2000	32.2000	-4.167%	1	81	-37.329%
2026-09-03	34.1000	34.1000	33.6000	33.6000	+10.164%	4	81	-39.940%
2026-09-02	30.5000	30.5000	30.5000	30.5000	-3.481%	1	80	-33.836%
2026-09-01	32.0000	32.0000	30.7000	31.6000	-2.769%	4	80	-36.139%
2026-08-31	31.8000	32.9500	31.8000	32.5000	-2.314%	6	81	-37.908%
2026-08-28	34.5000	34.5000	33.2700	33.2700	+8.477%	3	83	-39.345%
2026-08-27	22.3100	30.6700	22.3100	30.6700	+118.292%	50	83	-34.203%
2026-08-25	14.0500	14.0500	14.0500	14.0500	-0.142%	2	73	+43.630%
2026-08-19	14.0700	14.0700	14.0700	14.0700	+17.250%	1	73	+43.426%
2026-08-03	12.0000	12.0000	12.0000	12.0000	+8.108%	1	73	+68.167%
2026-07-28	11.1000	11.1000	11.1000	11.1000	+31.361%	1	74	+81.802%
2026-07-21	8.4500	8.4500	8.4500	8.4500	-2.312%	2	74	+138.817%
2026-07-20	8.3700	8.6500	8.3700	8.6500	-1.143%	2	74	+133.295%
2026-07-17	8.7500	8.7500	8.7500	8.7500	+29.056%	1	76	+130.629%
2026-06-30	6.7800	6.7800	6.7800	6.7800	-15.250%	1	76	+197.640%
2026-06-17	8.0000	8.0000	8.0000	8.0000	-45.578%	1	75	+152.250%
2026-06-05	14.7000	14.7000	14.7000	14.7000	-19.231%	1	75	+37.279%
2026-06-02	18.5500	18.5500	18.1500	18.2000	+31.884%	24	75	+10.879%
2026-05-29	11.0000	13.8000	11.0000	13.8000	+13.955%	2	54	+46.232%
2026-05-19	12.1100	12.1100	12.1100	12.1100	+15.333%	1	54	+66.639%
2026-05-06	10.5000	10.5000	10.5000	10.5000	+17.318%	1	54	+92.190%
2026-04-28	8.9500	8.9500	8.9500	8.9500	-8.673%	1	54	+125.475%
2026-04-21	9.8000	9.8000	9.8000	9.8000	+52.174%	1	55	+105.918%
2026-04-15	6.4400	6.4400	6.4400	6.4400	-4.874%	2	54	+213.354%
2026-04-14	6.7700	6.7700	6.7700	6.7700	+16.523%	1	56	+198.080%
2026-04-10	5.8100	5.8100	5.8100	5.8100	-18.968%	1	56	+247.332%
2026-04-08	7.1700	7.1700	7.1700	7.1700	-32.422%	1	55	+181.450%
2026-03-13	11.7300	11.7300	10.6100	10.6100	-22.836%	12	54	+90.198%
2026-03-03	13.7500	13.7500	13.7500	13.7500	-1.008%	1	64	+46.764%
2026-02-25	13.3000	13.8900	13.3000	13.8900	+8.516%	2	64	+45.284%
2026-02-24	12.8000	12.8000	12.8000	12.8000	+1.587%	10	64	+57.656%
2026-02-18	12.8700	12.8700	12.5900	12.6000	+3.618%	55	64	+60.159%
2026-02-12	12.1600	12.1600	12.1600	12.1600	-23.857%	1	102	+65.954%
2026-01-29	15.9700	15.9700	15.9700	15.9700	-28.386%	1	103	+26.362%
2026-01-28	22.3000	22.3000	22.3000	22.3000	-27.948%	2	103	-9.507%
2026-01-05	30.7000	30.9500	30.7000	30.9500	+6.651%	2	103	-34.798%
2026-01-02	29.0200	29.0200	29.0200	29.0200	-15.270%	6	103	-30.462%
2025-12-24	34.2500	34.2500	34.2500	34.2500	+4.740%	1	109	-41.080%
2025-12-23	32.9000	33.1000	32.6000	32.7000	+0.926%	8	109	-38.287%
2025-12-19	32.4000	32.4000	32.4000	32.4000	-10.125%	5	109	-37.716%
2025-12-11	36.0500	36.0500	36.0500	36.0500	-0.166%	1	114	-44.022%
2025-12-08	36.1100	36.1100	36.1100	36.1100	+20.568%	1	114	-44.115%
2025-12-04	30.4500	30.4500	29.9500	29.9500	+13.965%	13	114	-32.621%
2025-11-25	26.2800	26.2800	26.2800	26.2800	+7.705%	3	114	-23.212%
2025-11-24	24.8900	24.9000	24.4000	24.4000	+1.879%	41	111	-17.295%
2025-11-21	24.1500	24.1500	23.9500	23.9500	-1.844%	4	73	-15.741%
2025-11-20	24.4000	24.4000	24.4000	24.4000	-1.613%	1	72	-17.295%
2025-11-19	25.3000	25.3000	24.8000	24.8000	-3.502%	2	72	-18.629%
2025-11-18	26.0000	26.0000	25.7000	25.7000	-14.760%	2	70	-21.479%
2025-11-14	30.1500	30.1500	30.1500	30.1500	+7.871%	2	70	-33.068%
2025-11-13	27.9500	27.9500	27.9500	27.9500	+0.359%	3	68	-27.800%
2025-11-10	27.3800	27.8500	27.3800	27.8500	+1.940%	5	65	-27.540%
2025-11-07	26.4500	27.3200	26.0500	27.3200	+4.235%	31	62	-26.135%
2025-11-06	26.8000	26.8000	26.2100	26.2100	-20.744%	3	66	-23.006%
2025-11-05	33.0700	33.0700	33.0700	33.0700	-4.835%	2	66	-38.978%
2025-11-03	34.7000	34.7500	34.7000	34.7500	+1.017%	12	66	-41.928%
2025-10-31	33.2000	34.4000	32.7000	34.4000	-0.836%	6	66	-41.337%
2025-10-30	34.6900	34.6900	34.6900	34.6900	+3.862%	2	68	-41.828%
2025-10-28	33.4000	33.4000	33.4000	33.4000	+2.234%	2	68	-39.581%
2025-10-27	32.6700	32.6700	32.6700	32.6700	-1.359%	2	67	-38.231%
2025-10-24	33.4000	33.4000	33.1200	33.1200	+3.987%	4	67	-39.070%
2025-10-23	31.8500	31.8500	31.8500	31.8500	-5.797%	2	68	-36.641%
2025-10-22	33.8100	33.8100	33.8100	33.8100	-6.988%	2	66	-40.314%
2025-10-21	36.6600	36.6600	36.3500	36.3500	+21.531%	10	64	-44.484%
2025-10-16	33.7600	33.7600	29.9100	29.9100	+7.397%	15	55	-32.531%
2025-10-09	27.8500	27.8500	27.8500	27.8500	+5.894%	1	42	-27.540%
2025-10-08	26.2000	26.3000	26.2000	26.3000	-2.952%	2	43	-23.270%
2025-10-07	27.1000	27.1000	27.1000	27.1000	+16.659%	1	44	-25.535%
2025-10-06	23.7300	23.7300	23.2300	23.2300	+3.016%	5	44	-13.130%
2025-10-01	23.0800	23.0800	22.5500	22.5500	-1.226%	13	42	-10.510%
2025-09-15	22.6400	22.8300	22.6400	22.8300	-0.739%	2	43	-11.608%
2025-09-12	23.3500	23.3500	23.0000	23.0000	-3.604%	7	43	-12.261%
2025-09-10	24.8400	25.0900	23.8600	23.8600	-9.553%	7	43	-15.423%
2025-09-08	26.6000	26.6000	26.3800	26.3800	+9.917%	11	43	-23.503%
2025-09-05	24.0000	24.0000	24.0000	24.0000	+5.820%	2	39	-15.917%
2025-09-04	21.6000	22.6800	20.3000	22.6800	-19.944%	13	40	-11.023%
2025-08-28	28.3300	28.3300	28.3300	28.3300	+8.419%	30	31	-28.768%
2025-08-27	26.1300	26.1300	26.1300	26.1300	+5.363%	1	39	-22.771%
2025-08-26	24.8000	24.8000	24.8000	24.8000	-4.871%	2	40	-18.629%
2025-08-22	26.0700	26.0700	26.0700	26.0700	+1.637%	3	38	-22.593%
2025-08-21	25.6500	25.6500	25.6500	25.6500	-2.286%	1	38	-21.326%
2025-08-20	26.2500	26.2500	26.2500	26.2500	+4.167%	1	39	-23.124%
2025-08-15	25.2000	25.2000	25.2000	25.2000	+17.537%	3	38	-19.921%
2025-08-14	21.6000	21.6000	21.4400	21.4400	+4.078%	30	35	-5.877%
2025-08-13	20.9000	20.9000	20.6000	20.6000	-14.167%	2	15	-2.039%
2025-08-07	24.0000	24.0000	24.0000	24.0000	-10.946%	5	13	-15.917%
2025-08-05	26.9500	26.9500	26.9500	26.9500	-26.124%	1	8	-25.121%
2025-07-23	36.4800	36.4800	36.4800	36.4800	+12.384%	1	7	-44.682%
2025-07-11	32.4600	32.4600	32.4600	32.4600	-18.850%	2	7	-37.831%
2025-06-25	40.0000	40.0000	40.0000	40.0000	+7.296%	1	5	-49.550%
2025-06-04	37.2800	37.2800	37.2800	37.2800	-2.663%	1	3	-45.869%
2025-06-02	38.3000	38.3000	38.3000	38.3000	-18.804%	1	3	-47.311%
2025-05-27	47.6000	47.6000	47.1700	47.1700	0.000%	2	2	-57.219%