Dark

CRM20271217C350
CRM Dec 17 2027 350.00 Call (CRM271217C00350000)
option OPRA

EOD

Sep 24, 2026

21.00-0.427%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.0000	21.0000	21.0000	21.0000	-0.427%	1	706	0.000%
2026-09-23	21.0500	21.0900	21.0500	21.0900	+12.781%	5	706	-0.427%
2026-09-22	18.5800	18.7000	18.5800	18.7000	-15.000%	2	704	+12.299%
2026-09-18	22.0000	22.0000	22.0000	22.0000	-5.782%	3	704	-4.545%
2026-09-17	23.3500	23.3700	23.3500	23.3500	-22.682%	8	704	-10.064%
2026-09-15	30.1000	30.2000	30.1000	30.2000	+2.027%	2	703	-30.464%
2026-09-14	29.6000	29.6000	29.6000	29.6000	+1.544%	1	703	-29.054%
2026-09-04	29.1500	29.1500	29.1500	29.1500	-6.899%	1	704	-27.959%
2026-09-03	31.1000	31.3100	31.1000	31.3100	+2.320%	3	704	-32.929%
2026-08-31	29.9100	30.6000	29.9100	30.6000	-1.923%	7	702	-31.373%
2026-08-28	30.0000	31.8100	30.0000	31.2000	+7.586%	42	702	-32.692%
2026-08-27	22.5000	29.0000	22.5000	29.0000	+131.076%	95	699	-27.586%
2026-08-26	12.5100	12.5500	12.5100	12.5500	-10.357%	5	661	+67.331%
2026-08-19	13.0200	14.0000	13.0200	14.0000	+36.585%	16	663	+50.000%
2026-08-17	10.2500	10.2500	10.2500	10.2500	-18.000%	15	648	+104.878%
2026-08-13	12.5000	12.5000	12.5000	12.5000	+52.999%	15	648	+68.000%
2026-07-27	8.1700	8.1700	8.1700	8.1700	+21.577%	1	633	+157.038%
2026-07-22	6.7200	6.7200	6.7200	6.7200	-16.000%	1	632	+212.500%
2026-07-20	7.7000	8.0000	7.7000	8.0000	+31.148%	3	632	+162.500%
2026-07-09	5.9000	6.1000	5.9000	6.1000	+1.329%	2	635	+244.262%
2026-06-30	6.0200	6.0200	6.0200	6.0200	-10.550%	2	634	+248.837%
2026-06-29	6.7300	6.7300	6.7300	6.7300	-1.029%	1	632	+212.036%
2026-06-26	6.8000	6.8000	6.8000	6.8000	-30.256%	1	632	+208.824%
2026-06-15	9.7500	9.7500	9.7500	9.7500	-10.550%	5	632	+115.385%
2026-06-09	11.0000	11.0000	10.8500	10.9000	-22.695%	4	627	+92.661%
2026-06-05	14.1000	14.1000	14.1000	14.1000	-9.731%	1	627	+48.936%
2026-06-03	15.0000	15.6200	15.0000	15.6200	-8.118%	10	627	+34.443%
2026-06-02	17.0200	17.0200	17.0000	17.0000	-10.573%	6	637	+23.529%
2026-06-01	15.0000	20.0000	15.0000	19.0100	+72.818%	14	632	+10.468%
2026-05-26	11.0000	11.0000	11.0000	11.0000	+18.662%	1	624	+90.909%
2026-05-21	9.2700	9.2700	9.2700	9.2700	-4.825%	1	624	+126.537%
2026-05-18	10.3000	10.3000	9.6300	9.7400	+37.765%	9	624	+115.606%
2026-05-14	7.1200	7.2000	7.0700	7.0700	-4.459%	13	623	+197.030%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+5.714%	2	634	+183.784%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+40.000%	2	634	+200.000%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-23.313%	2	634	+320.000%
2026-04-08	6.5200	6.5200	6.5200	6.5200	-13.067%	1	632	+222.086%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-22.760%	1	631	+180.000%
2026-03-18	9.6000	9.7100	9.6000	9.7100	+1.996%	3	633	+116.272%
2026-03-17	10.5000	10.5000	9.5200	9.5200	-6.667%	4	634	+120.588%
2026-03-13	10.8100	10.8100	10.2000	10.2000	-11.304%	4	632	+105.882%
2026-03-10	11.5000	11.5000	11.5000	11.5000	-12.414%	1	630	+82.609%
2026-03-06	13.1200	13.1300	13.1200	13.1300	-7.535%	13	631	+59.939%
2026-03-05	14.5000	14.5000	14.2000	14.2000	+7.170%	21	631	+47.887%
2026-02-27	12.0500	13.2500	12.0500	13.2500	+2.080%	4	633	+58.491%
2026-02-26	12.9800	12.9800	12.9800	12.9800	+1.406%	27	633	+61.787%
2026-02-25	12.0500	12.8000	12.0500	12.8000	+6.667%	3	660	+64.063%
2026-02-24	12.1000	12.4000	11.8000	12.0000	+0.418%	24	660	+75.000%
2026-02-18	11.9500	11.9500	11.9500	11.9500	+3.017%	1	648	+75.732%
2026-02-17	11.6500	11.8100	11.6000	11.6000	+6.912%	5	647	+81.034%
2026-02-12	11.3000	11.3000	10.8500	10.8500	-3.211%	5	649	+93.548%
2026-02-11	11.3500	11.3500	11.2100	11.2100	-11.383%	2	652	+87.333%
2026-02-09	12.6500	12.6500	12.6500	12.6500	+12.544%	1	654	+66.008%
2026-02-06	12.1100	12.1100	11.1000	11.2400	-10.438%	30	654	+86.833%
2026-02-04	12.5500	12.5500	12.5500	12.5500	-20.920%	1	655	+67.331%
2026-02-02	16.0000	16.0000	15.8700	15.8700	+2.652%	14	656	+32.325%
2026-01-30	15.7500	15.7500	15.4600	15.4600	+0.980%	2	646	+35.834%
2026-01-29	15.2900	15.3100	15.2900	15.3100	-14.944%	2	646	+37.165%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-5.759%	1	648	+16.667%
2026-01-16	19.1000	19.1000	19.1000	19.1000	-5.070%	1	648	+9.948%
2026-01-15	20.1200	20.1200	20.1200	20.1200	-15.105%	2	648	+4.374%
2026-01-13	26.0000	26.0000	23.7000	23.7000	-23.548%	2	648	-11.392%
2026-01-09	31.0000	31.0000	31.0000	31.0000	+2.479%	1	649	-32.258%
2026-01-08	30.2500	30.2500	30.2500	30.2500	-5.968%	3	648	-30.579%
2025-12-30	32.2300	32.2500	32.1700	32.1700	+0.594%	8	648	-34.722%
2025-12-24	31.6700	31.9800	31.6700	31.9800	+5.197%	6	657	-34.334%
2025-12-23	30.4500	30.5500	30.3000	30.4000	-3.492%	20	657	-30.921%
2025-12-22	31.5000	31.5000	31.5000	31.5000	+3.926%	1	652	-33.333%
2025-12-18	30.3100	30.3100	30.3100	30.3100	-1.846%	1	652	-30.716%
2025-12-15	30.8200	32.5000	30.7800	30.8800	-7.406%	27	653	-31.995%
2025-12-11	33.3500	33.3500	33.3500	33.3500	-1.244%	1	654	-37.031%
2025-12-10	33.7700	33.7700	33.7700	33.7700	+2.957%	28	654	-37.815%
2025-12-09	32.3000	32.8000	32.3000	32.8000	-1.796%	5	627	-35.976%
2025-12-08	33.4000	33.4000	33.4000	33.4000	+1.366%	1	627	-37.126%
2025-12-05	31.6000	33.0000	31.5500	32.9500	+26.004%	16	627	-36.267%
2025-12-04	27.8000	27.8000	26.1500	26.1500	+2.348%	4	634	-19.694%
2025-12-03	25.0700	25.8300	25.0700	25.5500	+1.712%	7	634	-17.808%
2025-12-02	25.4600	25.4600	25.1200	25.1200	+9.217%	2	631	-16.401%
2025-11-26	23.0000	23.0000	23.0000	23.0000	-7.445%	1	631	-8.696%
2025-11-25	24.8500	24.8500	24.8500	24.8500	+8.043%	3	631	-15.493%
2025-11-24	23.2300	23.2300	23.0000	23.0000	+1.322%	251	631	-8.696%
2025-11-21	22.8000	22.8000	22.7000	22.7000	-18.375%	10	382	-7.489%
2025-11-14	27.7000	27.8100	27.7000	27.8100	+1.682%	2	385	-24.488%
2025-11-13	27.5000	27.5500	27.3500	27.3500	+4.589%	3	385	-23.218%
2025-11-10	24.7500	26.1500	24.7500	26.1500	+2.953%	10	385	-19.694%
2025-11-07	25.9500	26.0500	24.1500	25.4000	+3.631%	38	385	-17.323%
2025-11-06	25.9200	25.9200	24.2200	24.5100	-22.803%	5	377	-14.321%
2025-11-03	33.1300	33.1300	31.7500	31.7500	-3.495%	3	378	-33.858%
2025-10-31	31.5500	32.9000	31.5500	32.9000	+4.644%	3	378	-36.170%
2025-10-27	30.9800	31.4400	30.9800	31.4400	+1.748%	12	383	-33.206%
2025-10-24	31.1500	31.1500	30.8000	30.9000	+1.812%	4	383	-32.039%
2025-10-23	30.3600	30.3600	30.3500	30.3500	-3.651%	2	383	-30.807%
2025-10-22	32.5000	32.5000	31.5000	31.5000	-6.694%	2	384	-33.333%
2025-10-21	34.5000	34.5000	33.7600	33.7600	+15.065%	4	382	-37.796%
2025-10-20	28.2000	29.3400	28.2000	29.3400	+1.172%	9	381	-28.425%
2025-10-17	28.5000	29.0000	28.5000	29.0000	+7.407%	4	378	-27.586%
2025-10-16	28.5700	28.6000	27.0000	27.0000	+3.846%	50	378	-22.222%
2025-10-14	26.0000	26.0000	26.0000	26.0000	-1.887%	1	372	-19.231%
2025-10-13	26.5700	26.5700	26.5000	26.5000	+4.536%	4	371	-20.755%
2025-10-10	26.7000	26.7000	25.3500	25.3500	-2.724%	4	372	-17.160%
2025-10-09	26.2500	26.5800	26.0600	26.0600	+7.331%	4	370	-19.417%
2025-10-08	23.9100	24.2800	23.8600	24.2800	+3.539%	7	368	-13.509%
2025-10-07	23.4400	23.4500	23.4400	23.4500	+5.631%	2	365	-10.448%
2025-10-06	22.5000	22.5000	21.2700	22.2000	-3.646%	9	365	-5.405%
2025-10-03	23.0500	23.0500	23.0400	23.0400	+3.318%	2	363	-8.854%
2025-10-02	21.3500	22.3000	21.2500	22.3000	+8.780%	7	363	-5.830%
2025-10-01	20.6500	20.6500	20.5000	20.5000	-3.073%	21	362	+2.439%
2025-09-30	21.2000	21.7800	21.1500	21.1500	-7.843%	33	357	-0.709%
2025-09-29	23.3900	23.7200	22.9500	22.9500	-0.217%	5	328	-8.497%
2025-09-26	23.0000	23.0000	23.0000	23.0000	-0.433%	1	328	-8.696%
2025-09-25	23.1000	23.1000	23.1000	23.1000	-1.911%	1	328	-9.091%
2025-09-24	23.0000	23.5500	23.0000	23.5500	+0.213%	3	327	-10.828%
2025-09-23	23.5000	23.5000	23.5000	23.5000	+3.707%	1	326	-10.638%
2025-09-19	22.6600	22.6600	22.6600	22.6600	+0.488%	2	326	-7.326%
2025-09-18	22.8000	23.0100	22.5500	22.5500	+7.381%	109	326	-6.874%
2025-09-17	22.2000	22.2000	20.9500	21.0000	+5.000%	116	351	0.000%
2025-09-16	20.0000	20.0000	20.0000	20.0000	-3.800%	4	240	+5.000%
2025-09-15	20.6900	20.7900	20.6900	20.7900	-5.500%	2	236	+1.010%
2025-09-12	22.0000	22.0000	22.0000	22.0000	-1.434%	1	236	-4.545%
2025-09-11	21.6300	22.3300	21.6300	22.3200	+2.338%	4	235	-5.914%
2025-09-10	21.8100	21.8100	21.8100	21.8100	-12.233%	5	234	-3.714%
2025-09-09	24.8500	24.8500	24.8500	24.8500	+2.984%	1	234	-15.493%
2025-09-08	23.0000	24.3000	23.0000	24.1300	+13.821%	18	234	-12.971%
2025-09-04	18.5000	21.2000	18.5000	21.2000	-19.392%	97	233	-0.943%
2025-09-03	26.3000	26.3000	26.3000	26.3000	+8.364%	2	247	-20.152%
2025-09-02	24.2700	24.2700	24.2700	24.2700	-9.440%	1	247	-13.473%
2025-08-29	26.8000	26.8000	26.8000	26.8000	+3.196%	1	247	-21.642%
2025-08-28	25.9700	25.9700	25.9700	25.9700	+16.145%	30	247	-19.137%
2025-08-26	22.3600	22.3600	22.3600	22.3600	-6.950%	5	212	-6.082%
2025-08-22	24.0300	24.0300	24.0300	24.0300	+0.083%	1	212	-12.609%
2025-08-20	24.0000	24.2500	24.0000	24.0100	+1.824%	27	212	-12.536%
2025-08-19	23.5800	23.5800	23.5800	23.5800	-0.296%	10	186	-10.941%
2025-08-18	22.5500	23.6500	22.5500	23.6500	+0.510%	2	186	-11.205%
2025-08-15	22.2200	23.5800	21.7000	23.5300	+20.667%	57	185	-10.752%
2025-08-14	20.3200	20.4000	19.5000	19.5000	-7.583%	23	130	+7.692%
2025-08-13	21.1000	21.1000	21.1000	21.1000	+9.326%	17	128	-0.474%
2025-08-12	19.3000	19.3000	19.3000	19.3000	-0.771%	1	128	+8.808%
2025-08-11	19.8500	19.8500	19.4500	19.4500	-9.535%	5	127	+7.969%
2025-08-08	21.5000	21.5000	21.5000	21.5000	-0.830%	5	125	-2.326%
2025-08-07	21.6800	21.6800	21.6800	21.6800	-11.510%	1	120	-3.137%
2025-08-06	24.5000	24.5000	24.5000	24.5000	-3.922%	1	119	-14.286%
2025-08-01	27.0000	27.0000	25.5000	25.5000	-16.256%	18	118	-17.647%
2025-07-31	30.7000	30.7000	30.4500	30.4500	-7.306%	8	110	-31.034%
2025-07-30	32.8500	32.8900	32.8100	32.8500	-2.377%	4	105	-36.073%
2025-07-29	33.8000	33.8000	33.6500	33.6500	-0.296%	3	104	-37.593%
2025-07-25	33.7500	33.7500	33.7500	33.7500	+0.148%	3	107	-37.778%
2025-07-23	33.7000	33.7000	33.7000	33.7000	+5.643%	1	107	-37.685%
2025-07-22	31.9000	31.9000	31.9000	31.9000	+3.370%	1	106	-34.169%
2025-07-18	30.8600	30.8600	30.8600	30.8600	+4.966%	1	105	-31.951%
2025-07-16	29.4000	29.4000	29.4000	29.4000	-2.000%	10	105	-28.571%
2025-07-11	31.5000	31.5000	30.0000	30.0000	-10.979%	25	95	-30.000%
2025-07-10	33.7000	33.7000	33.7000	33.7000	-5.734%	20	73	-37.685%
2025-07-09	35.7500	35.7500	35.7500	35.7500	-4.794%	5	53	-41.259%
2025-07-08	37.7000	37.7600	37.5500	37.5500	+6.344%	4	48	-44.075%
2025-07-07	35.3100	35.3100	35.3100	35.3100	+1.378%	1	47	-40.527%
2025-07-02	34.8300	34.8300	34.8300	34.8300	-8.342%	8	46	-39.707%
2025-07-01	38.0000	38.0000	38.0000	38.0000	+1.414%	1	49	-44.737%
2025-06-27	37.4700	37.4700	37.4700	37.4700	+3.508%	1	48	-43.955%
2025-06-26	36.2000	36.2000	36.2000	36.2000	+4.776%	1	48	-41.989%
2025-06-20	34.5500	34.5500	34.5500	34.5500	+5.335%	2	47	-39.219%
2025-06-13	33.0000	33.0000	32.8000	32.8000	-13.020%	4	46	-35.976%
2025-06-11	37.7100	37.7100	37.7100	37.7100	-6.147%	2	44	-44.312%
2025-06-06	40.1000	40.1800	40.0500	40.1800	+8.069%	6	43	-47.735%
2025-06-05	36.8800	37.8300	36.6600	37.1800	+4.000%	12	41	-43.518%
2025-06-04	35.7500	35.7500	35.7500	35.7500	-4.844%	1	37	-41.259%
2025-05-30	37.5700	37.5700	37.5700	37.5700	+0.859%	2	37	-44.104%
2025-05-29	34.7800	37.2500	33.4000	37.2500	-13.873%	34	37	-43.624%
2025-05-28	43.2500	43.2500	43.2500	43.2500	-1.593%	1	6	-51.445%
2025-05-27	43.9500	43.9500	43.9500	43.9500	0.000%	5	5	-52.218%