Dark

CRM20271217C390
CRM Dec 17 2027 390.00 Call (CRM271217C00390000)
option OPRA

EOD

Sep 22, 2026

12.97-18.683%(-2.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	12.9300	12.9700	12.9300	12.9700	-18.683%	2	286	0.000%
2026-09-18	15.9500	15.9500	15.9500	15.9500	-24.228%	1	288	-18.683%
2026-09-15	20.9000	21.0500	20.9000	21.0500	+13.477%	2	288	-38.385%
2026-09-11	18.4500	18.5500	18.4500	18.5500	+0.815%	2	288	-30.081%
2026-09-08	18.8500	18.8500	18.4000	18.4000	-4.217%	22	288	-29.511%
2026-08-27	19.2100	19.2100	19.2100	19.2100	+120.551%	1	271	-32.483%
2026-08-19	7.3000	8.7100	7.3000	8.7100	+1.279%	2	271	+48.909%
2026-08-10	8.6000	8.6000	8.6000	8.6000	+9.554%	5	272	+50.814%
2026-08-06	7.8500	7.8500	7.8500	7.8500	0.000%	1	277	+65.223%
2026-07-29	8.0000	8.0000	7.8500	7.8500	+27.642%	2	277	+65.223%
2026-07-27	6.0500	6.1500	6.0500	6.1500	+7.517%	2	277	+110.894%
2026-07-17	6.1500	6.1500	5.6400	5.7200	+18.427%	50	278	+126.748%
2026-07-13	4.8300	4.8300	4.8300	4.8300	+8.539%	1	279	+168.530%
2026-07-09	4.4500	4.4500	4.4500	4.4500	-4.301%	15	279	+191.461%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-7.000%	1	264	+178.925%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-25.373%	2	263	+159.400%
2026-06-16	7.0500	7.0500	6.7000	6.7000	-12.418%	2	263	+93.582%
2026-06-15	7.6500	7.6500	7.6500	7.6500	+11.679%	5	263	+69.542%
2026-06-11	6.8500	6.8500	6.8500	6.8500	-17.964%	1	263	+89.343%
2026-06-09	8.0000	8.3500	8.0000	8.3500	-21.963%	2	263	+55.329%
2026-06-05	10.6500	10.7000	10.5000	10.7000	-5.727%	89	262	+21.215%
2026-06-04	11.5500	11.5500	11.3500	11.3500	-23.826%	28	261	+14.273%
2026-06-01	15.1700	15.1700	14.2500	14.9000	+106.944%	3	261	-12.953%
2026-05-20	7.0000	7.2000	7.0000	7.2000	-2.703%	2	262	+80.139%
2026-05-18	7.5500	7.7000	7.2500	7.4000	+49.194%	16	259	+75.270%
2026-05-14	4.9600	4.9600	4.9600	4.9600	-12.212%	5	259	+161.492%
2026-05-12	7.1700	7.3000	5.6500	5.6500	-12.267%	148	254	+129.558%
2026-05-11	6.2300	6.4400	6.2000	6.4400	-23.787%	13	254	+101.398%
2026-05-04	8.2000	8.6000	8.2000	8.4500	+42.017%	12	242	+53.491%
2026-04-27	5.4900	5.9500	5.3400	5.9500	-8.462%	40	245	+117.983%
2026-04-22	6.6000	6.6000	6.2500	6.5000	-1.515%	10	245	+99.538%
2026-04-21	5.4500	7.0000	5.4500	6.6000	+94.118%	88	255	+96.515%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-15.000%	1	255	+281.471%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-20.000%	2	255	+224.250%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-45.055%	2	253	+159.400%
2026-03-02	9.1000	9.1000	9.1000	9.1000	-3.397%	5	251	+42.527%
2026-02-20	9.6200	9.6200	8.2500	9.4200	+11.479%	3	251	+37.686%
2026-02-19	8.4500	8.4500	8.4500	8.4500	-3.539%	1	251	+53.491%
2026-02-18	8.7500	8.8000	8.7500	8.7600	+1.860%	560	251	+48.059%
2026-02-17	9.4300	9.4300	8.5800	8.6000	+8.723%	6	672	+50.814%
2026-02-12	8.3000	8.4500	7.9000	7.9100	-5.496%	73	669	+63.970%
2026-02-09	8.3700	8.3700	8.3700	8.3700	-11.241%	4	664	+54.958%
2026-02-05	9.2500	9.4300	9.2500	9.4300	-3.776%	2	664	+37.540%
2026-02-03	9.5500	9.8000	9.5500	9.8000	-12.889%	20	664	+32.347%
2026-02-02	11.3000	11.4000	11.0000	11.2500	+7.656%	7	664	+15.289%
2026-01-30	11.1100	11.1100	10.4500	10.4500	-7.028%	2	664	+24.115%
2026-01-29	11.4500	11.4500	10.7000	11.2400	-30.186%	6	664	+15.391%
2026-01-15	16.2400	16.2400	16.1000	16.1000	-2.424%	20	664	-19.441%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-1.493%	3	655	-21.394%
2026-01-13	16.9000	16.9000	16.7500	16.7500	-30.785%	10	652	-22.567%
2025-12-29	24.0000	24.2000	24.0000	24.2000	+5.908%	2	652	-46.405%
2025-12-23	22.6500	22.8500	22.6500	22.8500	-8.196%	2	652	-43.239%
2025-12-11	24.8900	24.8900	24.8900	24.8900	-3.714%	2	652	-47.891%
2025-12-08	25.8000	25.8500	25.8000	25.8500	+3.194%	2	650	-49.826%
2025-12-05	25.0000	25.0500	25.0000	25.0500	+18.720%	2	650	-48.224%
2025-12-04	21.1000	21.1000	21.1000	21.1000	+7.653%	5	650	-38.531%
2025-12-03	19.6100	19.6100	19.6000	19.6000	+10.236%	2	645	-33.827%
2025-11-26	17.8300	17.8300	17.7800	17.7800	-1.985%	5	640	-27.053%
2025-11-24	18.1400	18.1400	18.1400	18.1400	-3.098%	3	640	-28.501%
2025-11-18	18.9900	18.9900	18.6400	18.7200	-7.189%	16	637	-30.716%
2025-11-17	20.2500	20.2500	20.1700	20.1700	+6.438%	7	632	-35.697%
2025-11-10	19.0800	19.0800	18.4300	18.9500	+2.599%	30	629	-31.557%
2025-11-07	18.1500	18.7200	18.1500	18.4700	-7.696%	132	629	-29.778%
2025-11-06	18.4500	20.0100	18.1000	20.0100	-13.787%	12	617	-35.182%
2025-11-05	23.1500	23.2100	23.1500	23.2100	-2.928%	2	609	-44.119%
2025-10-31	23.2000	23.9100	22.8000	23.9100	-0.375%	7	608	-45.755%
2025-10-30	23.7500	24.1000	23.7500	24.0000	+12.941%	22	604	-45.958%
2025-10-29	21.2500	21.2500	21.2500	21.2500	-10.489%	1	603	-38.965%
2025-10-28	23.5000	23.7400	23.5000	23.7400	+9.552%	22	603	-45.366%
2025-10-20	21.6700	21.6700	21.6700	21.6700	+11.701%	6	609	-40.148%
2025-10-09	19.3100	19.4000	19.3100	19.4000	+23.331%	2	603	-33.144%
2025-10-02	15.5100	15.7300	15.5100	15.7300	+7.007%	2	604	-17.546%
2025-10-01	14.3500	14.8500	14.3500	14.7000	-11.125%	3	604	-11.769%
2025-09-29	16.5400	16.5400	16.5400	16.5400	+7.055%	2	606	-21.584%
2025-09-19	15.3700	15.4500	15.3700	15.4500	-5.678%	2	607	-16.052%
2025-09-18	15.6000	16.3800	15.6000	16.3800	+11.277%	3	606	-20.818%
2025-09-17	14.2100	14.9000	14.2100	14.7200	+4.620%	114	606	-11.889%
2025-09-16	14.0700	14.0700	14.0700	14.0700	-4.610%	1	569	-7.818%
2025-09-15	15.0000	15.0000	14.7500	14.7500	-4.716%	2	569	-12.068%
2025-09-11	15.4800	15.4800	15.4800	15.4800	-2.947%	1	569	-16.214%
2025-09-10	15.9600	15.9600	15.9500	15.9500	-6.452%	2	568	-18.683%
2025-09-09	16.9500	17.2400	16.9500	17.0500	+16.781%	38	569	-23.930%
2025-09-04	14.7000	14.7000	14.6000	14.6000	-14.118%	2	562	-11.164%
2025-08-27	17.0700	17.0700	17.0000	17.0000	+0.236%	2	562	-23.706%
2025-08-22	16.9600	16.9600	16.9600	16.9600	+1.133%	7	561	-23.526%
2025-08-21	16.7700	16.7700	16.7700	16.7700	-4.281%	10	554	-22.660%
2025-08-20	17.5200	17.5200	17.5200	17.5200	+6.634%	2	544	-25.970%
2025-08-15	16.4300	16.4300	16.4300	16.4300	+13.860%	20	544	-21.059%
2025-08-14	14.4300	14.4300	14.4300	14.4300	-1.164%	25	524	-10.118%
2025-08-13	14.6100	14.6100	14.6000	14.6000	+5.112%	4	499	-11.164%
2025-08-12	13.0000	13.8900	13.0000	13.8900	-3.206%	19	499	-6.623%
2025-08-11	15.1900	15.1900	13.6200	14.3500	-6.209%	31	480	-9.617%
2025-08-07	15.3000	15.3000	15.3000	15.3000	-12.321%	1	452	-15.229%
2025-08-06	17.4500	17.4500	17.4500	17.4500	-4.540%	1	452	-25.673%
2025-08-05	18.2800	18.2800	18.2800	18.2800	-6.735%	20	452	-29.048%
2025-08-04	19.6000	19.6000	19.6000	19.6000	-12.304%	17	432	-33.827%
2025-07-31	22.3500	22.3500	22.3500	22.3500	-7.987%	18	415	-41.969%
2025-07-30	24.2900	24.2900	24.2900	24.2900	-1.260%	7	397	-46.604%
2025-07-28	24.7000	24.7000	24.5000	24.6000	-1.165%	22	390	-47.276%
2025-07-25	24.8900	24.8900	24.8900	24.8900	+2.851%	16	374	-47.891%
2025-07-24	24.2000	24.2000	24.2000	24.2000	-2.616%	18	358	-46.405%
2025-07-23	24.8500	24.8500	24.8500	24.8500	+4.324%	20	340	-47.807%
2025-07-22	23.8200	23.8200	23.8200	23.8200	+6.816%	20	320	-45.550%
2025-07-15	22.3000	22.3000	22.3000	22.3000	-0.580%	1	300	-41.839%
2025-07-11	22.1600	22.4300	22.1600	22.4300	-9.080%	2	299	-42.176%
2025-07-10	24.6700	24.6700	24.6700	24.6700	-9.799%	50	297	-47.426%
2025-07-09	27.3500	27.3500	27.3500	27.3500	-1.264%	5	247	-52.578%
2025-07-08	27.5000	27.7000	27.5000	27.7000	+7.157%	7	247	-53.177%
2025-07-02	25.8500	25.8500	25.8500	25.8500	-8.528%	20	246	-49.826%
2025-06-27	28.2600	28.2600	28.2600	28.2600	+4.939%	35	226	-54.105%
2025-06-25	26.9300	26.9300	26.9300	26.9300	-4.061%	15	191	-51.838%
2025-06-24	28.0700	28.0700	28.0700	28.0700	+12.145%	10	176	-53.794%
2025-06-20	25.0300	25.0300	25.0300	25.0300	+1.831%	20	166	-48.182%
2025-06-18	24.5800	24.5800	24.5800	24.5800	-10.780%	5	151	-47.234%
2025-06-12	27.5500	27.5500	27.5500	27.5500	+3.377%	5	151	-52.922%
2025-06-11	27.5200	27.5200	26.6500	26.6500	-4.991%	95	146	-51.332%
2025-06-10	28.0800	28.0900	28.0500	28.0500	-5.999%	25	51	-53.761%
2025-06-09	30.0300	30.0300	29.8300	29.8400	-0.765%	25	26	-56.535%
2025-06-06	30.0700	30.0700	30.0700	30.0700	+13.472%	2	2	-56.867%
2025-06-03	26.5000	26.5000	26.5000	26.5000	-17.058%	1	2	-51.057%
2025-05-28	31.9500	31.9500	31.9500	31.9500	0.000%	1	1	-59.405%