Dark

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

EOD

Jun 29, 2026

6.73-1.029%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.7300	6.7300	6.7300	6.7300	-1.029%	1	632	0.000%
2026-06-26	6.8000	6.8000	6.8000	6.8000	-30.256%	1	632	-1.029%
2026-06-15	9.7500	9.7500	9.7500	9.7500	-10.550%	5	632	-30.974%
2026-06-09	11.0000	11.0000	10.8500	10.9000	-22.695%	4	627	-38.257%
2026-06-05	14.1000	14.1000	14.1000	14.1000	-9.731%	1	627	-52.270%
2026-06-03	15.0000	15.6200	15.0000	15.6200	-8.118%	10	627	-56.914%
2026-06-02	17.0200	17.0200	17.0000	17.0000	-10.573%	6	637	-60.412%
2026-06-01	15.0000	20.0000	15.0000	19.0100	+72.818%	14	632	-64.598%
2026-05-26	11.0000	11.0000	11.0000	11.0000	+18.662%	1	624	-38.818%
2026-05-21	9.2700	9.2700	9.2700	9.2700	-4.825%	1	624	-27.400%
2026-05-18	10.3000	10.3000	9.6300	9.7400	+37.765%	9	624	-30.903%
2026-05-14	7.1200	7.2000	7.0700	7.0700	-4.459%	13	623	-4.809%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+5.714%	2	634	-9.054%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+40.000%	2	634	-3.857%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-23.313%	2	634	+34.600%
2026-04-08	6.5200	6.5200	6.5200	6.5200	-13.067%	1	632	+3.221%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-22.760%	1	631	-10.267%
2026-03-18	9.6000	9.7100	9.6000	9.7100	+1.996%	3	633	-30.690%
2026-03-17	10.5000	10.5000	9.5200	9.5200	-6.667%	4	634	-29.307%
2026-03-13	10.8100	10.8100	10.2000	10.2000	-11.304%	4	632	-34.020%
2026-03-10	11.5000	11.5000	11.5000	11.5000	-12.414%	1	630	-41.478%
2026-03-06	13.1200	13.1300	13.1200	13.1300	-7.535%	13	631	-48.743%
2026-03-05	14.5000	14.5000	14.2000	14.2000	+7.170%	21	631	-52.606%
2026-02-27	12.0500	13.2500	12.0500	13.2500	+2.080%	4	633	-49.208%
2026-02-26	12.9800	12.9800	12.9800	12.9800	+1.406%	27	633	-48.151%
2026-02-25	12.0500	12.8000	12.0500	12.8000	+6.667%	3	660	-47.422%
2026-02-24	12.1000	12.4000	11.8000	12.0000	+0.418%	24	660	-43.917%
2026-02-18	11.9500	11.9500	11.9500	11.9500	+3.017%	1	648	-43.682%
2026-02-17	11.6500	11.8100	11.6000	11.6000	+6.912%	5	647	-41.983%
2026-02-12	11.3000	11.3000	10.8500	10.8500	-3.211%	5	649	-37.972%
2026-02-11	11.3500	11.3500	11.2100	11.2100	-11.383%	2	652	-39.964%
2026-02-09	12.6500	12.6500	12.6500	12.6500	+12.544%	1	654	-46.798%
2026-02-06	12.1100	12.1100	11.1000	11.2400	-10.438%	30	654	-40.125%
2026-02-04	12.5500	12.5500	12.5500	12.5500	-20.920%	1	655	-46.375%
2026-02-02	16.0000	16.0000	15.8700	15.8700	+2.652%	14	656	-57.593%
2026-01-30	15.7500	15.7500	15.4600	15.4600	+0.980%	2	646	-56.468%
2026-01-29	15.2900	15.3100	15.2900	15.3100	-14.944%	2	646	-56.042%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-5.759%	1	648	-62.611%
2026-01-16	19.1000	19.1000	19.1000	19.1000	-5.070%	1	648	-64.764%
2026-01-15	20.1200	20.1200	20.1200	20.1200	-15.105%	2	648	-66.551%
2026-01-13	26.0000	26.0000	23.7000	23.7000	-23.548%	2	648	-71.603%
2026-01-09	31.0000	31.0000	31.0000	31.0000	+2.479%	1	649	-78.290%
2026-01-08	30.2500	30.2500	30.2500	30.2500	-5.968%	3	648	-77.752%
2025-12-30	32.2300	32.2500	32.1700	32.1700	+0.594%	8	648	-79.080%
2025-12-24	31.6700	31.9800	31.6700	31.9800	+5.197%	6	657	-78.956%
2025-12-23	30.4500	30.5500	30.3000	30.4000	-3.492%	20	657	-77.862%
2025-12-22	31.5000	31.5000	31.5000	31.5000	+3.926%	1	652	-78.635%
2025-12-18	30.3100	30.3100	30.3100	30.3100	-1.846%	1	652	-77.796%
2025-12-15	30.8200	32.5000	30.7800	30.8800	-7.406%	27	653	-78.206%
2025-12-11	33.3500	33.3500	33.3500	33.3500	-1.244%	1	654	-79.820%
2025-12-10	33.7700	33.7700	33.7700	33.7700	+2.957%	28	654	-80.071%
2025-12-09	32.3000	32.8000	32.3000	32.8000	-1.796%	5	627	-79.482%
2025-12-08	33.4000	33.4000	33.4000	33.4000	+1.366%	1	627	-79.850%
2025-12-05	31.6000	33.0000	31.5500	32.9500	+26.004%	16	627	-79.575%
2025-12-04	27.8000	27.8000	26.1500	26.1500	+2.348%	4	634	-74.264%
2025-12-03	25.0700	25.8300	25.0700	25.5500	+1.712%	7	634	-73.659%
2025-12-02	25.4600	25.4600	25.1200	25.1200	+9.217%	2	631	-73.209%
2025-11-26	23.0000	23.0000	23.0000	23.0000	-7.445%	1	631	-70.739%
2025-11-25	24.8500	24.8500	24.8500	24.8500	+8.043%	3	631	-72.918%
2025-11-24	23.2300	23.2300	23.0000	23.0000	+1.322%	251	631	-70.739%
2025-11-21	22.8000	22.8000	22.7000	22.7000	-18.375%	10	382	-70.352%
2025-11-14	27.7000	27.8100	27.7000	27.8100	+1.682%	2	385	-75.800%
2025-11-13	27.5000	27.5500	27.3500	27.3500	+4.589%	3	385	-75.393%
2025-11-10	24.7500	26.1500	24.7500	26.1500	+2.953%	10	385	-74.264%
2025-11-07	25.9500	26.0500	24.1500	25.4000	+3.631%	38	385	-73.504%
2025-11-06	25.9200	25.9200	24.2200	24.5100	-22.803%	5	377	-72.542%
2025-11-03	33.1300	33.1300	31.7500	31.7500	-3.495%	3	378	-78.803%
2025-10-31	31.5500	32.9000	31.5500	32.9000	+4.644%	3	378	-79.544%
2025-10-27	30.9800	31.4400	30.9800	31.4400	+1.748%	12	383	-78.594%
2025-10-24	31.1500	31.1500	30.8000	30.9000	+1.812%	4	383	-78.220%
2025-10-23	30.3600	30.3600	30.3500	30.3500	-3.651%	2	383	-77.825%
2025-10-22	32.5000	32.5000	31.5000	31.5000	-6.694%	2	384	-78.635%
2025-10-21	34.5000	34.5000	33.7600	33.7600	+15.065%	4	382	-80.065%
2025-10-20	28.2000	29.3400	28.2000	29.3400	+1.172%	9	381	-77.062%
2025-10-17	28.5000	29.0000	28.5000	29.0000	+7.407%	4	378	-76.793%
2025-10-16	28.5700	28.6000	27.0000	27.0000	+3.846%	50	378	-75.074%
2025-10-14	26.0000	26.0000	26.0000	26.0000	-1.887%	1	372	-74.115%
2025-10-13	26.5700	26.5700	26.5000	26.5000	+4.536%	4	371	-74.604%
2025-10-10	26.7000	26.7000	25.3500	25.3500	-2.724%	4	372	-73.452%
2025-10-09	26.2500	26.5800	26.0600	26.0600	+7.331%	4	370	-74.175%
2025-10-08	23.9100	24.2800	23.8600	24.2800	+3.539%	7	368	-72.282%
2025-10-07	23.4400	23.4500	23.4400	23.4500	+5.631%	2	365	-71.301%
2025-10-06	22.5000	22.5000	21.2700	22.2000	-3.646%	9	365	-69.685%
2025-10-03	23.0500	23.0500	23.0400	23.0400	+3.318%	2	363	-70.790%
2025-10-02	21.3500	22.3000	21.2500	22.3000	+8.780%	7	363	-69.821%
2025-10-01	20.6500	20.6500	20.5000	20.5000	-3.073%	21	362	-67.171%
2025-09-30	21.2000	21.7800	21.1500	21.1500	-7.843%	33	357	-68.180%
2025-09-29	23.3900	23.7200	22.9500	22.9500	-0.217%	5	328	-70.675%
2025-09-26	23.0000	23.0000	23.0000	23.0000	-0.433%	1	328	-70.739%
2025-09-25	23.1000	23.1000	23.1000	23.1000	-1.911%	1	328	-70.866%
2025-09-24	23.0000	23.5500	23.0000	23.5500	+0.213%	3	327	-71.423%
2025-09-23	23.5000	23.5000	23.5000	23.5000	+3.707%	1	326	-71.362%
2025-09-19	22.6600	22.6600	22.6600	22.6600	+0.488%	2	326	-70.300%
2025-09-18	22.8000	23.0100	22.5500	22.5500	+7.381%	109	326	-70.155%
2025-09-17	22.2000	22.2000	20.9500	21.0000	+5.000%	116	351	-67.952%
2025-09-16	20.0000	20.0000	20.0000	20.0000	-3.800%	4	240	-66.350%
2025-09-15	20.6900	20.7900	20.6900	20.7900	-5.500%	2	236	-67.629%
2025-09-12	22.0000	22.0000	22.0000	22.0000	-1.434%	1	236	-69.409%
2025-09-11	21.6300	22.3300	21.6300	22.3200	+2.338%	4	235	-69.848%
2025-09-10	21.8100	21.8100	21.8100	21.8100	-12.233%	5	234	-69.143%
2025-09-09	24.8500	24.8500	24.8500	24.8500	+2.984%	1	234	-72.918%
2025-09-08	23.0000	24.3000	23.0000	24.1300	+13.821%	18	234	-72.109%
2025-09-04	18.5000	21.2000	18.5000	21.2000	-19.392%	97	233	-68.255%
2025-09-03	26.3000	26.3000	26.3000	26.3000	+8.364%	2	247	-74.411%
2025-09-02	24.2700	24.2700	24.2700	24.2700	-9.440%	1	247	-72.270%
2025-08-29	26.8000	26.8000	26.8000	26.8000	+3.196%	1	247	-74.888%
2025-08-28	25.9700	25.9700	25.9700	25.9700	+16.145%	30	247	-74.085%
2025-08-26	22.3600	22.3600	22.3600	22.3600	-6.950%	5	212	-69.902%
2025-08-22	24.0300	24.0300	24.0300	24.0300	+0.083%	1	212	-71.993%
2025-08-20	24.0000	24.2500	24.0000	24.0100	+1.824%	27	212	-71.970%
2025-08-19	23.5800	23.5800	23.5800	23.5800	-0.296%	10	186	-71.459%
2025-08-18	22.5500	23.6500	22.5500	23.6500	+0.510%	2	186	-71.543%
2025-08-15	22.2200	23.5800	21.7000	23.5300	+20.667%	57	185	-71.398%
2025-08-14	20.3200	20.4000	19.5000	19.5000	-7.583%	23	130	-65.487%
2025-08-13	21.1000	21.1000	21.1000	21.1000	+9.326%	17	128	-68.104%
2025-08-12	19.3000	19.3000	19.3000	19.3000	-0.771%	1	128	-65.130%
2025-08-11	19.8500	19.8500	19.4500	19.4500	-9.535%	5	127	-65.398%
2025-08-08	21.5000	21.5000	21.5000	21.5000	-0.830%	5	125	-68.698%
2025-08-07	21.6800	21.6800	21.6800	21.6800	-11.510%	1	120	-68.958%
2025-08-06	24.5000	24.5000	24.5000	24.5000	-3.922%	1	119	-72.531%
2025-08-01	27.0000	27.0000	25.5000	25.5000	-16.256%	18	118	-73.608%
2025-07-31	30.7000	30.7000	30.4500	30.4500	-7.306%	8	110	-77.898%
2025-07-30	32.8500	32.8900	32.8100	32.8500	-2.377%	4	105	-79.513%
2025-07-29	33.8000	33.8000	33.6500	33.6500	-0.296%	3	104	-80.000%
2025-07-25	33.7500	33.7500	33.7500	33.7500	+0.148%	3	107	-80.059%
2025-07-23	33.7000	33.7000	33.7000	33.7000	+5.643%	1	107	-80.030%
2025-07-22	31.9000	31.9000	31.9000	31.9000	+3.370%	1	106	-78.903%
2025-07-18	30.8600	30.8600	30.8600	30.8600	+4.966%	1	105	-78.192%
2025-07-16	29.4000	29.4000	29.4000	29.4000	-2.000%	10	105	-77.109%
2025-07-11	31.5000	31.5000	30.0000	30.0000	-10.979%	25	95	-77.567%
2025-07-10	33.7000	33.7000	33.7000	33.7000	-5.734%	20	73	-80.030%
2025-07-09	35.7500	35.7500	35.7500	35.7500	-4.794%	5	53	-81.175%
2025-07-08	37.7000	37.7600	37.5500	37.5500	+6.344%	4	48	-82.077%
2025-07-07	35.3100	35.3100	35.3100	35.3100	+1.378%	1	47	-80.940%
2025-07-02	34.8300	34.8300	34.8300	34.8300	-8.342%	8	46	-80.678%
2025-07-01	38.0000	38.0000	38.0000	38.0000	+1.414%	1	49	-82.289%
2025-06-27	37.4700	37.4700	37.4700	37.4700	+3.508%	1	48	-82.039%
2025-06-26	36.2000	36.2000	36.2000	36.2000	+4.776%	1	48	-81.409%
2025-06-20	34.5500	34.5500	34.5500	34.5500	+5.335%	2	47	-80.521%
2025-06-13	33.0000	33.0000	32.8000	32.8000	-13.020%	4	46	-79.482%
2025-06-11	37.7100	37.7100	37.7100	37.7100	-6.147%	2	44	-82.153%
2025-06-06	40.1000	40.1800	40.0500	40.1800	+8.069%	6	43	-83.250%
2025-06-05	36.8800	37.8300	36.6600	37.1800	+4.000%	12	41	-81.899%
2025-06-04	35.7500	35.7500	35.7500	35.7500	-4.844%	1	37	-81.175%
2025-05-30	37.5700	37.5700	37.5700	37.5700	+0.859%	2	37	-82.087%
2025-05-29	34.7800	37.2500	33.4000	37.2500	-13.873%	34	37	-81.933%
2025-05-28	43.2500	43.2500	43.2500	43.2500	-1.593%	1	6	-84.439%
2025-05-27	43.9500	43.9500	43.9500	43.9500	0.000%	5	5	-84.687%