Dark

CRM20271217C380
CRM Dec 17 2027 380.00 Call (CRM271217C00380000)
option OPRA

EOD

Sep 29, 2026

13.40-16.511%(-2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.5500	13.5500	13.4000	13.4000	-16.511%	2	154	0.000%
2026-09-24	16.0500	16.0500	16.0500	16.0500	-19.549%	1	153	-16.511%
2026-09-11	20.0500	20.0500	19.9500	19.9500	-24.087%	2	154	-32.832%
2026-08-28	26.2800	26.2800	26.2800	26.2800	+18.539%	1	153	-49.011%
2026-08-27	19.5000	22.1700	19.5000	22.1700	+86.303%	40	153	-39.558%
2026-08-24	11.9000	11.9000	11.9000	11.9000	+46.552%	1	116	+12.605%
2026-08-17	8.1200	8.1200	8.1200	8.1200	-14.526%	1	117	+65.025%
2026-08-14	9.5000	9.5000	9.5000	9.5000	-3.061%	1	117	+41.053%
2026-08-11	9.8000	9.8000	9.8000	9.8000	+6.522%	1	116	+36.735%
2026-08-05	9.0500	9.7200	9.0500	9.2000	+9.524%	4	115	+45.652%
2026-07-29	8.5500	8.5500	8.4000	8.4000	+5.000%	3	115	+59.524%
2026-07-28	8.0000	8.0000	8.0000	8.0000	+21.212%	1	113	+67.500%
2026-07-27	6.5500	6.6000	6.5500	6.6000	+7.667%	2	113	+103.030%
2026-07-16	6.1300	6.1300	6.1300	6.1300	+15.660%	10	112	+118.597%
2026-06-26	5.3000	5.3000	5.3000	5.3000	0.000%	1	122	+152.830%
2026-06-18	5.3000	5.3000	5.3000	5.3000	-25.874%	2	122	+152.830%
2026-06-16	7.5500	7.5500	7.1500	7.1500	-8.333%	2	122	+87.413%
2026-06-15	7.5000	7.8000	7.4000	7.8000	-46.207%	4	120	+71.795%
2026-06-02	14.5000	14.5000	14.5000	14.5000	+88.312%	7	119	-7.586%
2026-05-28	7.2000	7.7000	7.2000	7.7000	-4.348%	2	117	+74.026%
2026-05-18	8.0500	8.0500	7.7000	8.0500	+14.184%	5	117	+66.460%
2026-05-12	6.9100	7.0600	6.4200	7.0500	+2.920%	40	116	+90.071%
2026-05-08	6.8500	6.8500	6.8500	6.8500	-10.458%	1	116	+95.620%
2026-05-06	8.5000	8.7800	7.4000	7.6500	+30.993%	100	115	+75.163%
2026-04-27	5.5500	6.0000	5.2700	5.8400	-16.571%	20	95	+129.452%
2026-04-21	7.0000	7.0000	7.0000	7.0000	+16.667%	2	97	+91.429%
2026-04-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	97	+123.333%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+25.000%	2	98	+123.333%
2026-04-15	4.4500	4.8000	4.3000	4.8000	+20.000%	8	100	+179.167%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-20.000%	2	99	+235.000%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-10.873%	2	97	+168.000%
2026-03-30	5.6100	5.6100	5.6100	5.6100	-38.011%	2	95	+138.859%
2026-02-19	9.0500	9.0500	9.0500	9.0500	-6.508%	2	97	+48.066%
2026-02-06	9.6800	9.6800	9.6800	9.6800	+1.149%	1	97	+38.430%
2026-02-05	9.5700	9.5700	9.5700	9.5700	-10.141%	1	97	+40.021%
2026-02-03	11.0000	11.0000	10.6500	10.6500	-23.105%	3	98	+25.822%
2026-01-21	12.4500	14.0500	12.4500	13.8500	-7.047%	14	97	-3.249%
2026-01-16	15.0500	15.3500	14.9000	14.9000	-9.422%	3	96	-10.067%
2026-01-15	16.8500	16.8500	15.3500	16.4500	-14.099%	5	96	-18.541%
2026-01-13	20.4000	20.4200	19.1500	19.1500	-25.166%	4	93	-30.026%
2025-12-29	25.2500	25.6000	25.1200	25.5900	+5.309%	9	92	-47.636%
2025-12-26	25.3800	25.3800	24.3000	24.3000	-3.418%	2	88	-44.856%
2025-12-24	24.9400	25.1600	24.9400	25.1600	+2.694%	4	87	-46.741%
2025-12-23	24.3100	24.6400	24.0600	24.5000	-1.488%	13	87	-45.306%
2025-12-22	24.4700	25.1900	23.3500	24.8700	+3.841%	23	92	-46.120%
2025-12-19	23.7400	24.4500	23.7400	23.9500	-10.867%	28	89	-44.050%
2025-12-12	27.1300	27.1300	26.6100	26.8700	-0.037%	17	78	-50.130%
2025-12-11	26.2000	27.3300	26.2000	26.8800	+1.243%	19	86	-50.149%
2025-12-09	26.9400	26.9400	26.2300	26.5500	+1.568%	11	76	-49.529%
2025-12-08	27.7500	27.7500	24.8000	26.1400	-4.249%	18	77	-48.738%
2025-12-05	27.4000	27.4000	27.3000	27.3000	+17.672%	10	72	-50.916%
2025-12-04	23.1000	23.2000	23.1000	23.2000	+11.592%	2	72	-42.241%
2025-12-03	20.8200	20.8200	20.7900	20.7900	+2.870%	10	71	-35.546%
2025-11-10	20.2500	20.2500	20.2100	20.2100	+1.916%	2	71	-33.696%
2025-11-07	19.4500	19.8900	19.4000	19.8300	+1.692%	99	70	-32.426%
2025-11-06	23.1800	23.1800	19.5000	19.5000	-21.844%	3	46	-31.282%
2025-11-04	26.6000	26.6000	24.9500	24.9500	-6.203%	3	45	-46.293%
2025-11-03	26.6000	26.6000	26.6000	26.6000	+4.519%	2	44	-49.624%
2025-10-31	25.2000	25.5000	25.2000	25.4500	-1.357%	22	44	-47.348%
2025-10-30	25.8000	25.8000	25.8000	25.8000	+9.276%	2	33	-48.062%
2025-10-29	23.6500	23.6500	23.6100	23.6100	-3.633%	2	32	-43.244%
2025-10-27	24.9500	24.9500	24.5000	24.5000	+5.376%	2	31	-45.306%
2025-10-17	23.2500	23.2500	23.2500	23.2500	-2.963%	1	31	-42.366%
2025-10-16	23.9500	23.9600	23.9500	23.9600	+24.727%	5	31	-44.073%
2025-10-08	19.0000	19.2100	19.0000	19.2100	+3.058%	2	31	-30.245%
2025-10-07	18.6400	18.6400	18.6400	18.6400	+17.233%	1	31	-28.112%
2025-10-01	15.9000	15.9000	15.9000	15.9000	-5.806%	2	31	-15.723%
2025-09-19	16.8300	16.8800	16.8300	16.8800	-4.901%	2	31	-20.616%
2025-09-18	17.7100	17.7500	17.7100	17.7500	+11.495%	6	31	-24.507%
2025-09-15	15.9300	15.9400	15.9200	15.9200	-5.125%	5	35	-15.829%
2025-09-11	16.4500	16.7800	16.4500	16.7800	-6.622%	3	30	-20.143%
2025-09-05	17.3000	17.9700	17.3000	17.9700	+8.253%	2	30	-25.431%
2025-09-04	14.8500	16.6000	14.6200	16.6000	-17.207%	5	29	-19.277%
2025-09-03	20.6000	20.6000	20.0500	20.0500	-4.433%	2	27	-33.167%
2025-08-29	20.9800	20.9800	20.9800	20.9800	+2.341%	1	25	-36.130%
2025-08-28	20.5000	20.5000	20.5000	20.5000	+17.816%	1	25	-34.634%
2025-08-18	17.4000	17.4000	17.4000	17.4000	+4.819%	1	25	-22.989%
2025-08-08	16.6000	16.6000	16.6000	16.6000	-17.289%	1	24	-19.277%
2025-08-01	20.0000	20.0700	20.0000	20.0700	-15.495%	7	25	-33.234%
2025-07-31	23.7500	23.7500	23.7500	23.7500	-8.654%	1	31	-43.579%
2025-07-30	25.2700	26.0000	25.2700	26.0000	-1.440%	3	30	-48.462%
2025-07-24	26.3800	26.3800	26.3800	26.3800	+7.236%	1	30	-49.204%
2025-07-18	24.6000	24.6000	24.6000	24.6000	-6.712%	4	29	-45.528%
2025-07-10	26.3800	26.3800	26.3700	26.3700	-8.628%	5	29	-49.185%
2025-07-09	28.8600	28.8600	28.8600	28.8600	-2.169%	1	24	-53.569%
2025-07-08	30.0000	30.0000	29.5000	29.5000	-2.286%	3	24	-54.576%
2025-06-30	30.1900	30.1900	30.1900	30.1900	-1.340%	1	21	-55.614%
2025-06-24	27.9000	30.6000	27.9000	30.6000	+12.252%	5	21	-56.209%
2025-06-23	27.2600	27.2600	27.2600	27.2600	-2.643%	15	17	-50.844%
2025-06-17	28.0000	28.0000	28.0000	28.0000	-2.439%	1	5	-52.143%
2025-06-03	28.7000	28.7000	28.7000	28.7000	+3.423%	1	4	-53.310%
2025-06-02	27.7500	27.7500	27.7500	27.7500	-0.716%	2	4	-51.712%
2025-05-29	28.7500	28.7500	27.9500	27.9500	-21.774%	2	4	-52.057%
2025-05-28	35.7300	35.7300	35.7300	35.7300	-2.776%	1	2	-62.497%
2025-05-27	36.7500	36.7500	36.7500	36.7500	0.000%	1	1	-63.537%