Dark

CRM20271217C360
CRM Dec 17 2027 360.00 Call (CRM271217C00360000)
option OPRA

EOD

Sep 22, 2026

17.20-28.749%(-6.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	18.3500	18.3500	17.0800	17.2000	-28.749%	3	66	0.000%
2026-09-09	24.1400	24.1400	24.1400	24.1400	-19.345%	1	67	-28.749%
2026-08-28	27.0000	29.9300	27.0000	29.9300	+30.130%	4	68	-42.533%
2026-08-27	24.5300	24.5300	23.0000	23.0000	+194.872%	64	68	-25.217%
2026-07-27	7.8000	7.8000	7.8000	7.8000	+3.311%	1	129	+120.513%
2026-07-17	7.5500	7.5500	7.5500	7.5500	-53.251%	1	129	+127.815%
2026-06-01	16.1500	16.1500	16.1500	16.1500	+79.444%	1	129	+6.502%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+5.882%	1	130	+91.111%
2026-05-21	8.5000	8.5000	8.5000	8.5000	-0.585%	1	130	+102.353%
2026-05-01	8.5500	8.5500	8.5500	8.5500	+4.268%	1	130	+101.170%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+17.143%	1	130	+109.756%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+40.000%	2	131	+145.714%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-20.635%	2	133	+244.000%
2026-03-24	7.2100	7.2100	6.3000	6.3000	-30.000%	10	131	+173.016%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-10.000%	1	140	+91.111%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-9.091%	1	139	+72.000%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-4.348%	1	138	+56.364%
2026-03-09	11.5000	11.5000	11.5000	11.5000	-3.766%	1	137	+49.565%
2026-02-25	11.5000	11.9500	11.5000	11.9500	+6.222%	2	137	+43.933%
2026-02-20	11.1500	11.2500	11.1500	11.2500	0.000%	20	137	+52.889%
2026-02-18	10.6500	11.2500	10.6500	11.2500	+13.636%	60	157	+52.889%
2026-02-12	10.8000	10.8000	9.9000	9.9000	-15.240%	29	197	+73.737%
2026-02-10	11.6800	11.6800	11.6800	11.6800	+2.456%	1	218	+47.260%
2026-02-09	11.5300	11.5300	11.3500	11.4000	+3.636%	3	219	+50.877%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-24.761%	1	220	+56.364%
2026-02-02	16.2500	16.2500	14.6000	14.6200	+4.429%	16	219	+17.647%
2026-01-29	15.3000	15.3000	14.0000	14.0000	-11.392%	13	218	+22.857%
2026-01-21	15.8000	15.8000	15.8000	15.8000	-9.714%	1	224	+8.861%
2026-01-20	16.3000	17.5000	16.3000	17.5000	-2.778%	3	223	-1.714%
2026-01-16	18.0000	18.0000	18.0000	18.0000	-38.144%	1	222	-4.444%
2025-12-24	29.0500	29.1000	29.0500	29.1000	+2.105%	2	221	-40.893%
2025-12-23	28.4500	28.5000	28.4000	28.5000	-1.724%	14	221	-39.649%
2025-12-17	29.0000	29.0000	29.0000	29.0000	-5.074%	2	222	-40.690%
2025-12-05	31.3500	31.3500	30.5000	30.5500	+25.720%	4	222	-43.699%
2025-12-04	24.4500	24.4500	24.3000	24.3000	+1.887%	9	222	-29.218%
2025-12-03	24.2000	24.2000	23.8500	23.8500	+6.473%	2	223	-27.883%
2025-11-28	22.5000	22.5000	22.4000	22.4000	+2.752%	2	223	-23.214%
2025-11-24	21.8000	21.8000	21.8000	21.8000	+0.230%	1	224	-21.101%
2025-11-21	21.7500	21.7500	21.7500	21.7500	-13.827%	8	224	-20.920%
2025-11-17	25.2400	25.2400	25.2400	25.2400	+2.394%	1	232	-31.854%
2025-11-13	24.7500	25.2600	24.6500	24.6500	+6.250%	50	233	-30.223%
2025-11-10	23.0500	23.2000	22.7000	23.2000	+2.655%	3	261	-25.862%
2025-11-07	23.1500	23.2600	22.5000	22.6000	-6.804%	11	262	-23.894%
2025-11-06	24.2500	24.2500	24.2500	24.2500	-21.799%	1	261	-29.072%
2025-11-03	31.0100	31.0100	31.0100	31.0100	+2.682%	8	254	-44.534%
2025-10-30	30.1000	30.5000	30.1000	30.2000	+10.623%	12	254	-43.046%
2025-10-29	27.6000	28.0700	27.3000	27.3000	-4.378%	24	252	-36.996%
2025-10-28	28.5500	28.5500	28.5500	28.5500	-2.659%	3	254	-39.755%
2025-10-22	29.3300	29.3300	29.3300	29.3300	+11.141%	1	253	-41.357%
2025-10-17	26.4200	26.4200	26.3900	26.3900	+1.500%	2	254	-34.824%
2025-10-16	26.4000	26.4000	26.0000	26.0000	+6.383%	2	254	-33.846%
2025-10-10	24.4400	24.4400	24.4400	24.4400	+11.854%	1	255	-29.624%
2025-10-07	21.7500	21.8500	21.7500	21.8500	+14.099%	52	204	-21.281%
2025-10-01	20.0000	20.0000	19.1500	19.1500	-0.519%	5	204	-10.183%
2025-09-30	19.2500	19.2500	19.2500	19.2500	-11.899%	1	203	-10.649%
2025-09-24	21.8500	21.8500	21.8500	21.8500	+0.229%	1	202	-21.281%
2025-09-22	21.8000	21.8500	21.8000	21.8000	+3.859%	4	202	-21.101%
2025-09-18	21.1900	21.1900	20.9900	20.9900	+8.196%	2	202	-18.056%
2025-09-17	19.3500	19.4000	19.3500	19.4000	+2.809%	100	202	-11.340%
2025-09-15	18.8700	18.8700	18.8700	18.8700	-0.684%	62	102	-8.850%
2025-09-12	19.6000	19.6000	19.0000	19.0000	-12.240%	2	45	-9.474%
2025-09-05	21.6500	21.6500	21.6500	21.6500	+10.855%	1	44	-20.554%
2025-09-04	17.1000	19.5300	17.1000	19.5300	-21.880%	4	43	-11.930%
2025-09-03	25.0000	25.0000	25.0000	25.0000	+13.636%	1	42	-31.200%
2025-08-19	22.3700	22.7000	22.0000	22.0000	+3.286%	23	41	-21.818%
2025-08-18	21.0000	21.3000	21.0000	21.3000	+1.429%	4	22	-19.249%
2025-08-15	21.0000	21.0000	21.0000	21.0000	+3.960%	1	18	-18.095%
2025-08-11	20.2000	20.2000	20.2000	20.2000	-1.463%	1	18	-14.851%
2025-08-07	20.5000	20.5000	20.5000	20.5000	-14.226%	1	18	-16.098%
2025-08-05	23.9000	23.9000	23.9000	23.9000	-0.417%	2	18	-28.033%
2025-08-01	24.3000	24.3000	24.0000	24.0000	-18.340%	3	20	-28.333%
2025-07-30	29.3900	29.3900	29.3900	29.3900	-7.462%	1	19	-41.477%
2025-07-28	31.7600	31.7600	31.7600	31.7600	+2.452%	1	20	-45.844%
2025-07-23	31.0000	31.0000	31.0000	31.0000	+6.713%	2	20	-44.516%
2025-07-18	29.0500	29.0500	29.0500	29.0500	+3.973%	3	19	-40.792%
2025-07-17	28.0000	28.0000	27.9400	27.9400	+2.986%	2	22	-38.440%
2025-07-16	27.1300	27.1300	27.1300	27.1300	-5.470%	1	22	-36.602%
2025-07-14	28.3000	28.8000	28.3000	28.7000	+4.554%	21	21	-40.070%
2025-07-11	27.4500	27.4500	27.4500	27.4500	-10.147%	1	10	-37.341%
2025-07-10	31.7400	31.7400	30.5500	30.5500	-10.279%	4	10	-43.699%
2025-07-08	34.0500	34.0500	34.0500	34.0500	+5.976%	1	10	-49.486%
2025-07-02	32.1400	32.1400	32.1300	32.1300	-10.000%	2	9	-46.467%
2025-06-30	35.7000	35.7000	35.7000	35.7000	-5.805%	1	9	-51.821%
2025-06-06	37.9000	37.9000	37.9000	37.9000	+7.824%	10	8	-54.617%
2025-06-05	35.2500	35.2500	35.1500	35.1500	+5.556%	2	6	-51.067%
2025-06-03	34.1500	34.1500	33.3000	33.3000	+3.256%	2	6	-48.348%
2025-06-02	35.5000	35.5000	32.2500	32.2500	-21.091%	4	6	-46.667%
2025-05-27	40.8700	40.8700	40.8700	40.8700	-11.441%	1	4	-57.915%
2025-05-21	46.1500	46.1500	46.1500	46.1500	-2.121%	2	3	-62.730%
2025-05-19	47.1500	47.1500	47.1500	47.1500	0.000%	1	1	-63.521%