Dark

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

EOD

Jun 22, 2026

4.65-7.000%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	4.6500	4.6500	4.6500	4.6500	-7.000%	1	264	0.000%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-25.373%	2	263	-7.000%
2026-06-16	7.0500	7.0500	6.7000	6.7000	-12.418%	2	263	-30.597%
2026-06-15	7.6500	7.6500	7.6500	7.6500	+11.679%	5	263	-39.216%
2026-06-11	6.8500	6.8500	6.8500	6.8500	-17.964%	1	263	-32.117%
2026-06-09	8.0000	8.3500	8.0000	8.3500	-21.963%	2	263	-44.311%
2026-06-05	10.6500	10.7000	10.5000	10.7000	-5.727%	89	262	-56.542%
2026-06-04	11.5500	11.5500	11.3500	11.3500	-23.826%	28	261	-59.031%
2026-06-01	15.1700	15.1700	14.2500	14.9000	+106.944%	3	261	-68.792%
2026-05-20	7.0000	7.2000	7.0000	7.2000	-2.703%	2	262	-35.417%
2026-05-18	7.5500	7.7000	7.2500	7.4000	+49.194%	16	259	-37.162%
2026-05-14	4.9600	4.9600	4.9600	4.9600	-12.212%	5	259	-6.250%
2026-05-12	7.1700	7.3000	5.6500	5.6500	-12.267%	148	254	-17.699%
2026-05-11	6.2300	6.4400	6.2000	6.4400	-23.787%	13	254	-27.795%
2026-05-04	8.2000	8.6000	8.2000	8.4500	+42.017%	12	242	-44.970%
2026-04-27	5.4900	5.9500	5.3400	5.9500	-8.462%	40	245	-21.849%
2026-04-22	6.6000	6.6000	6.2500	6.5000	-1.515%	10	245	-28.462%
2026-04-21	5.4500	7.0000	5.4500	6.6000	+94.118%	88	255	-29.545%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-15.000%	1	255	+36.765%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-20.000%	2	255	+16.250%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-45.055%	2	253	-7.000%
2026-03-02	9.1000	9.1000	9.1000	9.1000	-3.397%	5	251	-48.901%
2026-02-20	9.6200	9.6200	8.2500	9.4200	+11.479%	3	251	-50.637%
2026-02-19	8.4500	8.4500	8.4500	8.4500	-3.539%	1	251	-44.970%
2026-02-18	8.7500	8.8000	8.7500	8.7600	+1.860%	560	251	-46.918%
2026-02-17	9.4300	9.4300	8.5800	8.6000	+8.723%	6	672	-45.930%
2026-02-12	8.3000	8.4500	7.9000	7.9100	-5.496%	73	669	-41.214%
2026-02-09	8.3700	8.3700	8.3700	8.3700	-11.241%	4	664	-44.444%
2026-02-05	9.2500	9.4300	9.2500	9.4300	-3.776%	2	664	-50.689%
2026-02-03	9.5500	9.8000	9.5500	9.8000	-12.889%	20	664	-52.551%
2026-02-02	11.3000	11.4000	11.0000	11.2500	+7.656%	7	664	-58.667%
2026-01-30	11.1100	11.1100	10.4500	10.4500	-7.028%	2	664	-55.502%
2026-01-29	11.4500	11.4500	10.7000	11.2400	-30.186%	6	664	-58.630%
2026-01-15	16.2400	16.2400	16.1000	16.1000	-2.424%	20	664	-71.118%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-1.493%	3	655	-71.818%
2026-01-13	16.9000	16.9000	16.7500	16.7500	-30.785%	10	652	-72.239%
2025-12-29	24.0000	24.2000	24.0000	24.2000	+5.908%	2	652	-80.785%
2025-12-23	22.6500	22.8500	22.6500	22.8500	-8.196%	2	652	-79.650%
2025-12-11	24.8900	24.8900	24.8900	24.8900	-3.714%	2	652	-81.318%
2025-12-08	25.8000	25.8500	25.8000	25.8500	+3.194%	2	650	-82.012%
2025-12-05	25.0000	25.0500	25.0000	25.0500	+18.720%	2	650	-81.437%
2025-12-04	21.1000	21.1000	21.1000	21.1000	+7.653%	5	650	-77.962%
2025-12-03	19.6100	19.6100	19.6000	19.6000	+10.236%	2	645	-76.276%
2025-11-26	17.8300	17.8300	17.7800	17.7800	-1.985%	5	640	-73.847%
2025-11-24	18.1400	18.1400	18.1400	18.1400	-3.098%	3	640	-74.366%
2025-11-18	18.9900	18.9900	18.6400	18.7200	-7.189%	16	637	-75.160%
2025-11-17	20.2500	20.2500	20.1700	20.1700	+6.438%	7	632	-76.946%
2025-11-10	19.0800	19.0800	18.4300	18.9500	+2.599%	30	629	-75.462%
2025-11-07	18.1500	18.7200	18.1500	18.4700	-7.696%	132	629	-74.824%
2025-11-06	18.4500	20.0100	18.1000	20.0100	-13.787%	12	617	-76.762%
2025-11-05	23.1500	23.2100	23.1500	23.2100	-2.928%	2	609	-79.966%
2025-10-31	23.2000	23.9100	22.8000	23.9100	-0.375%	7	608	-80.552%
2025-10-30	23.7500	24.1000	23.7500	24.0000	+12.941%	22	604	-80.625%
2025-10-29	21.2500	21.2500	21.2500	21.2500	-10.489%	1	603	-78.118%
2025-10-28	23.5000	23.7400	23.5000	23.7400	+9.552%	22	603	-80.413%
2025-10-20	21.6700	21.6700	21.6700	21.6700	+11.701%	6	609	-78.542%
2025-10-09	19.3100	19.4000	19.3100	19.4000	+23.331%	2	603	-76.031%
2025-10-02	15.5100	15.7300	15.5100	15.7300	+7.007%	2	604	-70.439%
2025-10-01	14.3500	14.8500	14.3500	14.7000	-11.125%	3	604	-68.367%
2025-09-29	16.5400	16.5400	16.5400	16.5400	+7.055%	2	606	-71.886%
2025-09-19	15.3700	15.4500	15.3700	15.4500	-5.678%	2	607	-69.903%
2025-09-18	15.6000	16.3800	15.6000	16.3800	+11.277%	3	606	-71.612%
2025-09-17	14.2100	14.9000	14.2100	14.7200	+4.620%	114	606	-68.410%
2025-09-16	14.0700	14.0700	14.0700	14.0700	-4.610%	1	569	-66.951%
2025-09-15	15.0000	15.0000	14.7500	14.7500	-4.716%	2	569	-68.475%
2025-09-11	15.4800	15.4800	15.4800	15.4800	-2.947%	1	569	-69.961%
2025-09-10	15.9600	15.9600	15.9500	15.9500	-6.452%	2	568	-70.846%
2025-09-09	16.9500	17.2400	16.9500	17.0500	+16.781%	38	569	-72.727%
2025-09-04	14.7000	14.7000	14.6000	14.6000	-14.118%	2	562	-68.151%
2025-08-27	17.0700	17.0700	17.0000	17.0000	+0.236%	2	562	-72.647%
2025-08-22	16.9600	16.9600	16.9600	16.9600	+1.133%	7	561	-72.583%
2025-08-21	16.7700	16.7700	16.7700	16.7700	-4.281%	10	554	-72.272%
2025-08-20	17.5200	17.5200	17.5200	17.5200	+6.634%	2	544	-73.459%
2025-08-15	16.4300	16.4300	16.4300	16.4300	+13.860%	20	544	-71.698%
2025-08-14	14.4300	14.4300	14.4300	14.4300	-1.164%	25	524	-67.775%
2025-08-13	14.6100	14.6100	14.6000	14.6000	+5.112%	4	499	-68.151%
2025-08-12	13.0000	13.8900	13.0000	13.8900	-3.206%	19	499	-66.523%
2025-08-11	15.1900	15.1900	13.6200	14.3500	-6.209%	31	480	-67.596%
2025-08-07	15.3000	15.3000	15.3000	15.3000	-12.321%	1	452	-69.608%
2025-08-06	17.4500	17.4500	17.4500	17.4500	-4.540%	1	452	-73.352%
2025-08-05	18.2800	18.2800	18.2800	18.2800	-6.735%	20	452	-74.562%
2025-08-04	19.6000	19.6000	19.6000	19.6000	-12.304%	17	432	-76.276%
2025-07-31	22.3500	22.3500	22.3500	22.3500	-7.987%	18	415	-79.195%
2025-07-30	24.2900	24.2900	24.2900	24.2900	-1.260%	7	397	-80.856%
2025-07-28	24.7000	24.7000	24.5000	24.6000	-1.165%	22	390	-81.098%
2025-07-25	24.8900	24.8900	24.8900	24.8900	+2.851%	16	374	-81.318%
2025-07-24	24.2000	24.2000	24.2000	24.2000	-2.616%	18	358	-80.785%
2025-07-23	24.8500	24.8500	24.8500	24.8500	+4.324%	20	340	-81.288%
2025-07-22	23.8200	23.8200	23.8200	23.8200	+6.816%	20	320	-80.479%
2025-07-15	22.3000	22.3000	22.3000	22.3000	-0.580%	1	300	-79.148%
2025-07-11	22.1600	22.4300	22.1600	22.4300	-9.080%	2	299	-79.269%
2025-07-10	24.6700	24.6700	24.6700	24.6700	-9.799%	50	297	-81.151%
2025-07-09	27.3500	27.3500	27.3500	27.3500	-1.264%	5	247	-82.998%
2025-07-08	27.5000	27.7000	27.5000	27.7000	+7.157%	7	247	-83.213%
2025-07-02	25.8500	25.8500	25.8500	25.8500	-8.528%	20	246	-82.012%
2025-06-27	28.2600	28.2600	28.2600	28.2600	+4.939%	35	226	-83.546%
2025-06-25	26.9300	26.9300	26.9300	26.9300	-4.061%	15	191	-82.733%
2025-06-24	28.0700	28.0700	28.0700	28.0700	+12.145%	10	176	-83.434%
2025-06-20	25.0300	25.0300	25.0300	25.0300	+1.831%	20	166	-81.422%
2025-06-18	24.5800	24.5800	24.5800	24.5800	-10.780%	5	151	-81.082%
2025-06-12	27.5500	27.5500	27.5500	27.5500	+3.377%	5	151	-83.122%
2025-06-11	27.5200	27.5200	26.6500	26.6500	-4.991%	95	146	-82.552%
2025-06-10	28.0800	28.0900	28.0500	28.0500	-5.999%	25	51	-83.422%
2025-06-09	30.0300	30.0300	29.8300	29.8400	-0.765%	25	26	-84.417%
2025-06-06	30.0700	30.0700	30.0700	30.0700	+13.472%	2	2	-84.536%
2025-06-03	26.5000	26.5000	26.5000	26.5000	-17.058%	1	2	-82.453%
2025-05-28	31.9500	31.9500	31.9500	31.9500	0.000%	1	1	-85.446%