Dark

CRM20271217C400
CRM Dec 17 2027 400.00 Call (CRM271217C00400000)
option OPRA

EOD

Sep 29, 2026

11.25+4.651%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.4800	11.4800	11.2500	11.2500	+4.651%	5	914	0.000%
2026-09-28	11.0000	11.0000	10.7500	10.7500	-17.371%	2	913	+4.651%
2026-09-25	12.8600	13.0100	12.8600	13.0100	-5.036%	2	911	-13.528%
2026-09-24	13.7500	13.7500	13.7000	13.7000	+13.693%	4	910	-17.883%
2026-09-22	12.0000	12.0500	12.0000	12.0500	-18.305%	4	913	-6.639%
2026-09-18	14.7000	14.7500	14.7000	14.7500	-7.813%	4	912	-23.729%
2026-09-17	16.0000	16.0000	16.0000	16.0000	-22.518%	1	909	-29.688%
2026-09-15	20.6500	20.6500	20.6500	20.6500	+20.408%	1	909	-45.521%
2026-09-11	17.2500	17.4000	17.1000	17.1500	+5.538%	8	910	-34.402%
2026-09-10	16.2000	16.2500	16.2000	16.2500	-7.407%	6	906	-30.769%
2026-09-09	17.5500	17.5500	17.5500	17.5500	+2.035%	1	900	-35.897%
2026-09-08	16.7500	17.3400	16.7500	17.2000	-17.308%	16	901	-34.593%
2026-09-04	19.5000	20.8000	19.5000	20.8000	-6.306%	11	897	-45.913%
2026-09-03	22.2000	22.2000	22.2000	22.2000	+1.277%	1	897	-49.324%
2026-08-28	23.9000	23.9000	21.9200	21.9200	+9.600%	9	897	-48.677%
2026-08-27	13.9000	20.0000	13.9000	20.0000	+110.526%	28	901	-43.750%
2026-08-24	9.5000	9.5000	9.5000	9.5000	-0.524%	1	901	+18.421%
2026-08-21	9.3500	9.5500	9.3500	9.5500	+3.243%	2	902	+17.801%
2026-08-20	9.1500	9.2500	9.1500	9.2500	+16.060%	5	901	+21.622%
2026-08-19	7.7700	7.9700	7.7700	7.9700	-1.239%	2	900	+41.154%
2026-08-18	8.0700	8.0700	8.0700	8.0700	-6.272%	1	900	+39.405%
2026-08-14	8.6100	8.6100	8.6100	8.6100	-3.258%	1	900	+30.662%
2026-08-13	8.9000	8.9000	8.9000	8.9000	+5.952%	2	901	+26.404%
2026-08-11	8.4000	8.4000	8.4000	8.4000	+9.804%	10	901	+33.929%
2026-08-10	7.6500	7.6500	7.6500	7.6500	-4.375%	2	901	+47.059%
2026-08-07	8.0000	8.0000	8.0000	8.0000	-4.762%	10	900	+40.625%
2026-08-05	8.4000	8.4000	8.4000	8.4000	+1.818%	5	900	+33.929%
2026-08-03	8.2500	8.2500	8.2500	8.2500	+10.000%	1	900	+36.364%
2026-07-29	7.4500	7.5000	7.3000	7.5000	+9.170%	9	901	+50.000%
2026-07-28	7.0500	7.1600	6.7200	6.8700	+44.937%	8	896	+63.755%
2026-07-24	4.6300	4.7400	4.6300	4.7400	-8.846%	2	902	+137.342%
2026-07-16	5.2000	5.2000	5.2000	5.2000	-6.643%	10	902	+116.346%
2026-07-02	5.5700	5.5700	5.5700	5.5700	+35.854%	1	901	+101.975%
2026-06-25	4.5000	4.5000	4.1000	4.1000	-5.747%	10	901	+174.390%
2026-06-22	4.6000	4.6000	4.3500	4.3500	-7.447%	3	896	+158.621%
2026-06-18	4.7200	4.7200	4.7000	4.7000	-6.931%	13	887	+139.362%
2026-06-17	5.0500	5.0500	5.0500	5.0500	-16.529%	1	887	+122.772%
2026-06-16	6.6000	6.6000	6.0500	6.0500	+0.833%	3	887	+85.950%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-9.091%	1	884	+87.500%
2026-06-11	6.5000	6.6000	6.2200	6.6000	-33.668%	56	885	+70.455%
2026-06-05	10.0500	10.0500	9.9500	9.9500	-17.083%	26	882	+13.065%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-7.692%	7	856	-6.250%
2026-06-02	12.8500	13.0000	12.3000	13.0000	-3.704%	5	851	-13.462%
2026-06-01	14.0000	14.1600	13.5000	13.5000	+125.000%	25	849	-16.667%
2026-05-28	6.2000	6.2000	6.0000	6.0000	-14.286%	3	838	+87.500%
2026-05-22	6.8000	7.0500	6.7500	7.0000	+1.449%	22	831	+60.714%
2026-05-20	6.7500	6.9500	6.3000	6.9000	-12.214%	16	831	+63.043%
2026-05-19	7.8600	7.8600	7.8600	7.8600	+13.094%	1	827	+43.130%
2026-05-18	6.9500	7.0500	6.7500	6.9500	+39.000%	30	827	+61.871%
2026-05-14	4.5900	5.0000	4.5900	5.0000	+2.041%	2	827	+125.000%
2026-05-13	5.0000	5.0000	4.3000	4.9000	-18.333%	17	822	+129.592%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-0.166%	5	822	+87.500%
2026-05-08	5.9000	6.0100	5.9000	6.0100	-12.899%	4	822	+87.188%
2026-05-07	7.0000	7.0000	6.9000	6.9000	+1.620%	11	823	+63.043%
2026-05-05	6.7900	6.7900	6.7900	6.7900	-20.585%	11	812	+65.685%
2026-05-04	7.0000	8.5500	6.9000	8.5500	+54.611%	43	812	+31.579%
2026-04-27	5.5300	5.5300	5.5300	5.5300	+30.118%	1	794	+103.436%
2026-04-23	4.5000	4.5000	4.2500	4.2500	-29.167%	12	795	+164.706%
2026-04-22	5.7400	6.0000	5.7400	6.0000	0.000%	7	785	+87.500%
2026-04-21	6.0000	6.0000	6.0000	6.0000	+20.000%	2	781	+87.500%
2026-04-17	5.0000	5.0000	4.8500	5.0000	+16.822%	7	781	+125.000%
2026-04-16	4.2800	4.2800	4.2800	4.2800	+18.889%	1	779	+162.850%
2026-04-14	3.7000	3.7000	3.6000	3.6000	+24.138%	2	779	+212.500%
2026-04-10	2.9000	2.9000	2.9000	2.9000	-10.769%	1	779	+287.931%
2026-04-09	3.0000	3.2500	2.9600	3.2500	-8.451%	10	779	+246.154%
2026-04-08	4.1000	4.6500	3.5500	3.5500	-22.319%	40	774	+216.901%
2026-03-26	4.5700	4.5700	4.5700	4.5700	+0.440%	4	753	+146.171%
2026-03-24	5.0000	5.0000	4.5500	4.5500	-23.142%	5	749	+147.253%
2026-03-23	5.9200	5.9200	5.9200	5.9200	+7.052%	2	747	+90.034%
2026-03-17	6.0000	6.0000	5.5300	5.5300	-18.074%	9	749	+103.436%
2026-03-11	6.7500	6.7500	6.7500	6.7500	-15.094%	2	746	+66.667%
2026-03-04	8.9700	8.9700	7.9500	7.9500	-4.790%	13	745	+41.509%
2026-03-03	8.3500	8.3500	8.3500	8.3500	-2.907%	1	738	+34.731%
2026-03-02	8.5000	8.6000	8.5000	8.6000	+8.861%	6	737	+30.814%
2026-02-27	7.9000	7.9000	7.9000	7.9000	-7.059%	1	731	+42.405%
2026-02-25	8.3500	8.5000	8.3500	8.5000	+14.865%	2	732	+32.353%
2026-02-19	7.4000	7.4000	7.4000	7.4000	-10.843%	1	732	+52.027%
2026-02-18	8.2500	8.3000	8.0000	8.3000	0.000%	563	732	+35.542%
2026-02-13	8.7300	8.7300	8.3000	8.3000	+6.410%	5	1,152	+35.542%
2026-02-12	8.2500	8.2500	7.8000	7.8000	+3.586%	2	1,152	+44.231%
2026-02-11	7.6400	7.8000	7.5300	7.5300	-8.171%	4	1,152	+49.402%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-10.966%	1	1,148	+37.195%
2026-02-04	9.2100	9.2100	9.2100	9.2100	+3.483%	1	1,147	+22.150%
2026-02-03	9.4500	9.4500	8.8000	8.9000	-14.010%	8	1,146	+26.404%
2026-02-02	10.6700	10.6700	10.3500	10.3500	-3.271%	2	1,143	+8.696%
2026-01-30	10.7000	10.7000	10.7000	10.7000	-23.571%	2	1,143	+5.140%
2026-01-28	13.9000	14.0000	13.9000	14.0000	0.000%	4	1,142	-19.643%
2026-01-27	14.0000	14.0000	14.0000	14.0000	+16.667%	1	1,140	-19.643%
2026-01-21	12.0000	12.0000	12.0000	12.0000	-19.463%	1	1,140	-6.250%
2026-01-14	14.9000	14.9000	14.9000	14.9000	-6.230%	1	1,141	-24.497%
2026-01-13	17.4800	17.4800	15.8900	15.8900	-20.550%	3	1,141	-29.201%
2026-01-09	20.1500	20.1500	20.0000	20.0000	-5.616%	2	1,141	-43.750%
2026-01-08	21.1900	21.1900	21.1900	21.1900	-3.769%	1	1,140	-46.909%
2025-12-30	22.0200	22.0200	22.0200	22.0200	+1.335%	1	1,140	-48.910%
2025-12-29	21.7800	21.7800	21.7300	21.7300	-1.227%	2	1,140	-48.228%
2025-12-26	22.0000	22.0000	22.0000	22.0000	+2.326%	2	1,140	-48.864%
2025-12-24	21.5000	21.5000	21.5000	21.5000	+2.138%	2	1,140	-47.674%
2025-12-23	20.9400	21.1100	20.9000	21.0500	+10.789%	22	1,140	-46.556%
2025-12-15	19.0000	19.0000	19.0000	19.0000	-17.499%	1	1,130	-40.789%
2025-12-12	23.0300	23.0300	23.0300	23.0300	-1.581%	1	1,130	-51.151%
2025-12-11	23.4000	23.4000	23.4000	23.4000	+0.429%	3	1,130	-51.923%
2025-12-09	23.2000	23.3000	23.2000	23.3000	-1.355%	2	1,133	-51.717%
2025-12-08	23.6200	23.6200	23.6200	23.6200	+3.370%	1	1,133	-52.371%
2025-12-05	22.8500	22.8500	22.8500	22.8500	+11.463%	5	1,133	-50.766%
2025-12-04	20.5000	20.5000	20.5000	20.5000	+14.525%	2	1,137	-45.122%
2025-12-03	18.0800	18.3900	17.9000	17.9000	+1.130%	77	1,137	-37.151%
2025-12-02	17.6000	17.7000	17.6000	17.7000	+3.207%	3	1,099	-36.441%
2025-11-28	17.1500	17.1500	17.1500	17.1500	+3.127%	1	1,098	-34.402%
2025-11-26	16.3500	16.6300	16.3000	16.6300	-5.779%	14	1,089	-32.351%
2025-11-25	17.6500	17.6500	17.6500	17.6500	+5.436%	2	1,089	-36.261%
2025-11-24	16.5500	16.7500	16.5500	16.7400	+3.333%	7	1,089	-32.796%
2025-11-21	16.2000	16.2000	16.2000	16.2000	-6.736%	1	1,085	-30.556%
2025-11-19	17.3800	17.3800	17.3200	17.3700	-0.856%	64	1,085	-35.233%
2025-11-18	17.6900	17.7500	17.5200	17.5200	-5.041%	8	1,057	-35.788%
2025-11-17	18.7500	18.9100	18.4500	18.4500	-2.895%	15	1,053	-39.024%
2025-11-13	19.1400	19.1400	19.0000	19.0000	-0.731%	50	1,050	-40.789%
2025-11-11	19.1500	19.1500	19.1400	19.1400	+9.371%	2	1,050	-41.223%
2025-11-10	17.6200	17.6200	17.5000	17.5000	+1.156%	11	1,050	-35.714%
2025-11-07	17.2100	17.5400	16.8500	17.3000	-7.288%	979	1,055	-34.971%
2025-11-06	19.4800	19.4800	16.7500	18.6600	-13.930%	23	597	-39.711%
2025-11-04	22.4400	22.4400	21.5000	21.6800	-6.552%	36	602	-48.109%
2025-11-03	23.1000	23.4500	23.1000	23.2000	-2.192%	12	608	-51.509%
2025-10-31	22.5500	23.7200	22.1900	23.7200	+5.893%	12	608	-52.572%
2025-10-30	22.5000	22.5000	22.4000	22.4000	+2.564%	2	603	-49.777%
2025-10-28	21.5500	21.8400	21.5500	21.8400	+3.019%	3	603	-48.489%
2025-10-27	21.9500	21.9500	21.2000	21.2000	-11.111%	6	603	-46.934%
2025-10-21	23.7500	23.8500	23.7500	23.8500	+18.775%	2	603	-52.830%
2025-10-20	19.9800	20.0800	19.9800	20.0800	+3.773%	14	603	-43.974%
2025-10-16	22.1500	22.1500	19.3500	19.3500	+13.158%	14	601	-41.860%
2025-10-15	17.1000	17.1000	17.1000	17.1000	-7.568%	1	601	-34.211%
2025-10-14	18.5000	18.5000	18.5000	18.5000	-1.753%	3	601	-39.189%
2025-10-13	18.0000	18.8500	17.6000	18.8300	+6.989%	19	601	-40.255%
2025-10-09	16.4300	18.2500	16.4300	17.6000	+7.711%	5	604	-36.080%
2025-10-08	16.2200	16.3400	16.2200	16.3400	+1.302%	2	603	-31.151%
2025-10-07	16.2300	16.2300	15.6800	16.1300	+0.812%	8	604	-30.254%
2025-10-06	14.5000	16.0000	14.5000	16.0000	+7.383%	3	604	-29.688%
2025-10-03	15.4800	15.4800	14.9000	14.9000	+4.269%	2	603	-24.497%
2025-10-02	14.4000	14.4000	14.1900	14.2900	+4.155%	3	604	-21.274%
2025-10-01	14.0500	14.0500	13.4000	13.7200	-8.227%	9	604	-18.003%
2025-09-29	15.0000	15.2700	14.9000	14.9500	+2.257%	27	605	-24.749%
2025-09-26	14.6200	14.6200	14.6200	14.6200	-0.205%	1	608	-23.051%
2025-09-25	14.5200	14.6500	14.5200	14.6500	-4.373%	2	609	-23.208%
2025-09-24	15.2100	15.3200	15.2100	15.3200	-0.841%	2	608	-26.567%
2025-09-23	15.2000	15.4500	15.2000	15.4500	-1.467%	2	608	-27.184%
2025-09-22	15.4300	15.6800	15.2500	15.6800	+6.739%	34	608	-28.253%
2025-09-19	14.1800	14.6900	14.1800	14.6900	+10.868%	7	588	-23.417%
2025-09-17	13.2500	13.2500	13.2500	13.2500	+2.713%	1	588	-15.094%
2025-09-16	12.8000	13.0000	12.8000	12.9000	-4.089%	9	588	-12.791%
2025-09-15	13.1500	13.4500	13.1500	13.4500	+3.462%	4	591	-16.357%
2025-09-12	14.8500	14.8500	13.0000	13.0000	-9.091%	7	593	-13.462%
2025-09-11	13.6200	14.3000	13.6200	14.3000	+2.143%	14	597	-21.329%
2025-09-10	14.6000	14.6000	14.0000	14.0000	-12.609%	19	587	-19.643%
2025-09-09	15.8900	16.0200	15.8900	16.0200	+5.743%	2	588	-29.775%
2025-09-08	15.0000	15.8600	15.0000	15.1500	+1.000%	12	589	-25.743%
2025-09-05	15.2000	15.3000	15.0000	15.0000	+13.037%	4	585	-25.000%
2025-09-04	12.7800	13.2700	12.7800	13.2700	-22.398%	3	584	-15.222%
2025-09-03	17.2500	17.2500	17.1000	17.1000	+5.231%	6	583	-34.211%
2025-09-02	16.2500	16.2500	16.2500	16.2500	-8.451%	1	588	-30.769%
2025-08-29	17.3800	17.7500	16.9500	17.7500	+4.720%	7	587	-36.620%
2025-08-28	16.9500	16.9500	16.9500	16.9500	+9.355%	3	587	-33.628%
2025-08-27	15.5000	15.5000	15.5000	15.5000	-0.322%	7	587	-27.419%
2025-08-25	15.5500	15.5500	15.5500	15.5500	+0.064%	1	587	-27.653%
2025-08-22	15.5400	15.5400	15.5400	15.5400	+1.635%	7	588	-27.606%
2025-08-21	15.2900	15.2900	15.2900	15.2900	+3.661%	10	581	-26.422%
2025-08-18	15.1000	15.1000	14.7500	14.7500	-2.447%	6	571	-23.729%
2025-08-15	14.3500	15.1200	14.2900	15.1200	+14.027%	37	569	-25.595%
2025-08-14	13.0000	13.2600	12.8400	13.2600	+0.075%	35	561	-15.158%
2025-08-13	13.1500	13.2500	13.1500	13.2500	+2.317%	2	534	-15.094%
2025-08-12	11.8600	12.9500	11.8600	12.9500	-2.190%	30	535	-13.127%
2025-08-11	14.6500	14.6500	13.0500	13.2400	-0.075%	33	510	-15.030%
2025-08-07	13.8500	13.8500	13.2500	13.2500	-16.404%	2	478	-15.094%
2025-08-06	16.0000	16.0000	15.8500	15.8500	-5.486%	6	477	-29.022%
2025-08-05	16.7700	16.7700	16.7700	16.7700	-6.782%	20	475	-32.916%
2025-08-04	17.3000	17.9900	17.2500	17.9900	+4.290%	19	455	-37.465%
2025-08-01	18.0400	18.0400	16.8300	17.2500	-12.437%	6	438	-34.783%
2025-07-31	20.5500	21.0000	19.7000	19.7000	-10.819%	20	440	-42.893%
2025-07-30	21.5500	22.1000	21.5500	22.0900	-1.163%	10	422	-49.072%
2025-07-29	24.1100	24.1100	22.3500	22.3500	-1.715%	8	415	-49.664%
2025-07-28	22.9000	22.9000	22.4000	22.7400	-0.742%	19	420	-50.528%
2025-07-25	22.0200	23.0400	22.0200	22.9100	+3.665%	21	404	-50.895%
2025-07-24	22.5800	22.5800	22.1000	22.1000	-2.857%	26	388	-49.095%
2025-07-23	21.5200	22.7500	21.5200	22.7500	+3.409%	28	373	-50.549%
2025-07-22	22.0000	22.0000	22.0000	22.0000	+4.762%	20	345	-48.864%
2025-07-18	20.3000	21.0000	20.3000	21.0000	+9.489%	3	325	-46.429%
2025-07-17	20.0000	20.0000	19.1700	19.1800	-6.439%	11	324	-41.345%
2025-07-15	20.5000	20.5000	20.5000	20.5000	-1.584%	1	320	-45.122%
2025-07-14	20.5600	20.8300	20.5600	20.8300	-8.920%	2	319	-45.991%
2025-07-10	22.8700	22.8700	22.8700	22.8700	-9.246%	50	317	-50.809%
2025-07-09	25.4500	25.4500	25.2000	25.2000	+1.613%	7	267	-55.357%
2025-07-07	25.4000	25.4000	24.8000	24.8000	+4.421%	3	260	-54.637%
2025-07-02	23.3800	23.7500	23.3800	23.7500	-7.516%	23	261	-52.632%
2025-06-30	25.6800	25.6800	25.6800	25.6800	-1.722%	1	240	-56.192%
2025-06-27	26.1300	26.1300	26.1300	26.1300	+5.151%	35	240	-56.946%
2025-06-25	24.8500	24.8500	24.8500	24.8500	-2.434%	15	205	-54.728%
2025-06-24	25.4700	25.4700	25.4700	25.4700	+10.260%	13	190	-55.830%
2025-06-20	23.1000	23.1000	23.1000	23.1000	+5.479%	20	177	-51.299%
2025-06-18	23.0000	23.0000	21.9000	21.9000	-0.455%	7	162	-48.630%
2025-06-13	22.0000	22.0000	22.0000	22.0000	-13.215%	2	162	-48.864%
2025-06-12	25.3500	25.3500	25.3500	25.3500	+3.049%	5	161	-55.621%
2025-06-11	25.4400	25.4400	24.6000	24.6000	-5.275%	95	156	-54.268%
2025-06-10	27.6300	27.6300	25.9700	25.9700	-6.076%	26	61	-56.681%
2025-06-09	26.6600	27.8000	26.6600	27.6500	-0.288%	31	35	-59.313%
2025-06-06	26.4000	27.7300	26.4000	27.7300	+6.042%	14	13	-59.430%
2025-06-05	26.1000	26.1500	26.0000	26.1500	+6.301%	8	12	-56.979%
2025-06-03	24.3100	24.6000	24.3100	24.6000	+2.287%	2	11	-54.268%
2025-06-02	24.0300	24.0500	24.0300	24.0500	-5.686%	4	11	-53.222%
2025-05-30	25.5000	25.5000	25.5000	25.5000	+2.823%	2	7	-55.882%
2025-05-29	24.0000	24.8000	24.0000	24.8000	-18.017%	5	6	-54.637%
2025-05-28	30.2500	30.2500	30.2500	30.2500	-0.722%	1	2	-62.810%
2025-05-27	30.4700	30.4700	30.4700	30.4700	-13.314%	1	2	-63.078%
2025-05-21	34.8500	35.1500	34.8500	35.1500	0.000%	3	2	-67.994%