Dark

CRM20271217C430
CRM Dec 17 2027 430.00 Call (CRM271217C00430000)
option OPRA

EOD

Jun 26, 2026

3.75+19.048%(+0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.5000	3.7500	3.5000	3.7500	+19.048%	4	2,644	0.000%
2026-06-25	3.4000	3.4000	3.1500	3.1500	-10.000%	4	2,645	+19.048%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-5.149%	3	2,641	+7.143%
2026-06-23	3.3000	3.8700	3.3000	3.6900	+5.429%	8	2,641	+1.626%
2026-06-22	3.5000	3.5500	3.4800	3.5000	-12.500%	12	2,638	+7.143%
2026-06-18	4.0000	4.0000	3.8000	4.0000	-5.213%	4	2,630	-6.250%
2026-06-17	4.0500	4.7500	4.0500	4.2200	-12.083%	8	2,630	-11.137%
2026-06-16	4.4800	4.8000	4.4800	4.8000	-11.439%	242	2,630	-21.875%
2026-06-15	5.4200	5.4200	5.4200	5.4200	+4.231%	1	2,392	-30.812%
2026-06-12	5.0000	5.2000	5.0000	5.2000	-7.143%	2	2,392	-27.885%
2026-06-11	5.5000	6.0000	5.1900	5.6000	-12.500%	7	2,392	-33.036%
2026-06-10	6.5000	6.5000	6.2000	6.4000	-5.882%	10	2,392	-41.406%
2026-06-09	7.4000	7.6500	6.8000	6.8000	-6.207%	154	2,389	-44.853%
2026-06-08	8.0000	8.0000	7.2500	7.2500	-14.706%	54	2,244	-48.276%
2026-06-05	8.9900	8.9900	8.5000	8.5000	+21.429%	3	2,197	-55.882%
2026-06-04	9.8000	9.8000	7.0000	7.0000	-24.488%	5	2,197	-46.429%
2026-06-03	9.5000	9.5000	9.2700	9.2700	-14.167%	2	2,198	-59.547%
2026-06-02	10.5000	10.8000	10.0000	10.8000	-8.475%	12	2,197	-65.278%
2026-06-01	10.7000	11.8000	10.1000	11.8000	+63.889%	15	2,195	-68.220%
2026-05-29	5.8000	7.2000	5.8000	7.2000	+30.909%	8	2,195	-47.917%
2026-05-28	6.5000	6.5000	5.3000	5.5000	-5.172%	22	2,193	-31.818%
2026-05-27	6.3500	6.3500	5.8000	5.8000	+1.754%	3	2,189	-35.345%
2026-05-26	5.7000	5.7000	5.7000	5.7000	-2.564%	1	2,186	-34.211%
2026-05-22	5.7100	5.8500	5.7100	5.8500	-12.687%	20	2,191	-35.897%
2026-05-19	6.7000	6.7000	6.7000	6.7000	+39.583%	1	2,191	-44.030%
2026-05-15	4.3400	4.8000	4.3400	4.8000	+21.519%	6	2,192	-21.875%
2026-05-14	3.9500	3.9500	3.9500	3.9500	-1.250%	1	2,192	-5.063%
2026-05-13	3.8000	4.0000	3.5000	4.0000	-3.614%	309	1,837	-6.250%
2026-05-12	4.5500	4.6500	4.1500	4.1500	-11.702%	179	1,837	-9.639%
2026-05-11	4.9500	4.9500	4.7000	4.7000	-7.843%	3	1,837	-20.213%
2026-05-08	5.0500	5.1000	5.0500	5.1000	-9.735%	6	1,836	-26.471%
2026-05-07	5.7000	5.7000	5.6500	5.6500	+2.727%	4	1,841	-33.628%
2026-05-06	5.6000	5.6000	5.5000	5.5000	+10.000%	2	1,837	-31.818%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,834	-25.000%
2026-04-27	4.3500	4.3500	4.3500	4.3500	+2.353%	2	1,834	-13.793%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-6.798%	1	1,833	-11.765%
2026-04-22	4.5600	4.5600	4.5600	4.5600	+12.593%	1	1,832	-17.763%
2026-04-20	4.0200	4.0500	4.0200	4.0500	+15.714%	11	1,831	-7.407%
2026-04-17	3.6000	3.6500	3.5000	3.5000	-22.222%	12	1,831	+7.143%
2026-04-15	3.1800	4.5000	3.1800	4.5000	+63.636%	2	1,826	-16.667%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+0.365%	1	1,824	+36.364%
2026-04-10	2.5000	2.7400	2.2100	2.7400	-8.667%	5	1,824	+36.861%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,821	+25.000%
2026-04-02	3.4000	3.4000	3.4000	3.4000	+6.918%	3	1,818	+10.294%
2026-03-27	3.1800	3.1800	3.1800	3.1800	-5.917%	4	1,818	+17.925%
2026-03-26	3.3800	3.3800	3.3800	3.3800	-3.429%	4	1,814	+10.947%
2026-03-24	3.6000	3.6000	3.4600	3.5000	-12.500%	15	1,810	+7.143%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-19.355%	1	1,817	-6.250%
2026-03-17	4.9600	4.9600	4.9600	4.9600	+3.333%	1	1,818	-24.395%
2026-03-16	4.8000	4.8000	4.8000	4.8000	+1.695%	1	1,819	-21.875%
2026-03-13	4.5000	4.7200	4.5000	4.7200	-8.171%	3	1,818	-20.551%
2026-03-12	5.2600	5.5700	4.5600	5.1400	-7.387%	106	1,818	-27.043%
2026-03-11	5.4900	5.5500	5.4000	5.5500	-16.541%	11	1,918	-32.432%
2026-03-10	6.2500	6.7500	6.2500	6.6500	-1.481%	8	1,921	-43.609%
2026-03-09	7.9500	7.9500	6.3700	6.7500	-9.517%	25	1,924	-44.444%
2026-03-05	7.5000	8.0800	7.4500	7.4600	+9.867%	21	1,911	-49.732%
2026-03-03	6.7900	6.7900	6.7900	6.7900	-0.147%	1	1,932	-44.772%
2026-02-27	6.8000	6.8000	6.8000	6.8000	-2.857%	2	1,931	-44.853%
2026-02-25	6.1500	7.0000	6.1500	7.0000	+5.263%	2	1,932	-46.429%
2026-02-24	6.3000	6.7000	6.3000	6.6500	+17.699%	5	1,932	-43.609%
2026-02-23	5.7000	5.7000	5.6400	5.6500	-13.077%	4	1,932	-33.628%
2026-02-20	6.7000	7.2500	6.5000	6.5000	-5.797%	158	1,933	-42.308%
2026-02-18	6.7700	6.9000	5.8400	6.9000	-2.542%	225	1,778	-45.652%
2026-02-13	7.0500	7.0800	7.0500	7.0800	+17.025%	4	1,667	-47.034%
2026-02-12	6.2000	6.2500	5.9500	6.0500	-1.626%	505	1,667	-38.017%
2026-02-11	6.1000	6.1500	6.1000	6.1500	-12.766%	22	1,339	-39.024%
2026-02-09	7.0500	7.0500	7.0500	7.0500	+8.462%	1	1,338	-46.809%
2026-02-06	6.7000	6.7000	6.5000	6.5000	-2.402%	6	1,337	-42.308%
2026-02-05	7.1500	7.1500	6.6600	6.6600	-11.200%	111	1,337	-43.694%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+0.671%	1	1,234	-50.000%
2026-02-03	7.4500	7.4500	7.4500	7.4500	-13.873%	1	1,233	-49.664%
2026-02-02	8.7500	8.7900	8.6000	8.6500	+1.407%	17	1,232	-56.647%
2026-01-30	8.5000	8.6000	8.5000	8.5300	-4.157%	3	1,216	-56.038%
2026-01-29	9.2000	9.2000	8.1000	8.9000	-21.930%	7	1,215	-57.865%
2026-01-28	11.4000	11.4000	11.4000	11.4000	+3.354%	1	1,208	-67.105%
2026-01-27	11.0300	11.0300	11.0300	11.0300	-3.076%	50	1,208	-66.002%
2026-01-26	11.3800	11.3800	11.3800	11.3800	+7.358%	1	1,208	-67.047%
2026-01-23	10.6000	11.4500	10.6000	10.6000	+1.923%	160	1,207	-64.623%
2026-01-22	10.4000	10.4500	10.4000	10.4000	-5.023%	3	1,128	-63.942%
2026-01-15	11.3000	11.3000	10.9500	10.9500	-12.749%	2	1,125	-65.753%
2026-01-14	13.0500	13.4500	12.5500	12.5500	-24.850%	10	1,124	-70.120%
2026-01-08	16.5000	16.7000	16.5000	16.7000	-5.915%	6	1,122	-77.545%
2026-01-07	17.7500	17.7500	17.7500	17.7500	+12.129%	3	1,126	-78.873%
2026-01-02	15.8300	15.8300	15.8300	15.8300	-9.284%	1	1,126	-76.311%
2025-12-29	18.0000	18.0000	17.4500	17.4500	-1.690%	5	1,125	-78.510%
2025-12-26	17.7500	17.7500	17.7500	17.7500	+0.056%	1	1,126	-78.873%
2025-12-24	17.7400	17.9000	17.7400	17.7400	+7.711%	3	1,125	-78.861%
2025-12-16	16.6000	16.7900	16.3000	16.4700	+1.354%	198	1,125	-77.231%
2025-12-15	16.7500	16.8000	16.2500	16.2500	-12.162%	22	1,167	-76.923%
2025-12-12	18.5000	18.5000	18.5000	18.5000	-5.468%	8	1,187	-79.730%
2025-12-11	19.5700	19.5700	19.5700	19.5700	-2.878%	1	1,194	-80.838%
2025-12-10	19.9000	20.1500	19.9000	20.1500	+3.069%	11	1,194	-81.390%
2025-12-09	19.2500	19.5500	19.2500	19.5500	+7.418%	9	1,183	-80.818%
2025-12-08	19.5000	19.8000	18.1000	18.2000	-5.109%	58	1,182	-79.396%
2025-12-05	18.5300	19.2000	18.5300	19.1800	+14.850%	192	1,171	-80.448%
2025-12-04	15.5500	17.0000	15.5000	16.7000	+12.081%	85	1,069	-77.545%
2025-12-03	15.0000	15.1100	14.8000	14.9000	-0.667%	49	1,007	-74.832%
2025-12-02	14.8000	15.0000	14.8000	15.0000	+5.634%	7	978	-75.000%
2025-12-01	13.8000	14.6800	13.8000	14.2000	-0.699%	13	972	-73.592%
2025-11-28	14.3000	14.3000	14.3000	14.3000	+5.926%	1	966	-73.776%
2025-11-26	13.5500	13.8000	13.5000	13.5000	-8.475%	70	910	-72.222%
2025-11-25	13.4000	14.7500	13.4000	14.7500	+10.075%	52	910	-74.576%
2025-11-24	13.6000	13.7000	13.0500	13.4000	-1.107%	68	910	-72.015%
2025-11-21	13.5500	13.5500	13.5500	13.5500	0.000%	1	910	-72.325%
2025-11-20	13.4500	13.5500	13.4500	13.5500	-6.487%	10	911	-72.325%
2025-11-18	14.5700	14.5700	14.2500	14.4900	-7.294%	20	911	-74.120%
2025-11-17	15.3900	15.8200	15.3900	15.6300	+0.192%	8	927	-76.008%
2025-11-13	15.9500	16.3500	15.2000	15.6000	-6.024%	380	927	-75.962%
2025-11-12	16.1200	16.6000	16.0700	16.6000	+6.410%	34	845	-77.410%
2025-11-11	15.8500	15.8500	15.3000	15.6000	+4.278%	35	822	-75.962%
2025-11-10	14.2700	14.9600	14.1900	14.9600	+6.477%	18	807	-74.933%
2025-11-07	13.9800	14.1500	13.6500	14.0500	-1.748%	384	802	-73.310%
2025-11-06	14.7900	14.7900	13.6000	14.3000	-18.286%	84	645	-73.776%
2025-11-05	17.8400	18.0000	17.5000	17.5000	-1.519%	201	645	-78.571%
2025-11-04	17.5000	18.0000	17.3000	17.7700	-8.449%	675	557	-78.897%
2025-11-03	19.4100	19.4100	19.4100	19.4100	+1.623%	1	364	-80.680%
2025-10-31	18.7800	19.1000	18.7800	19.1000	+6.052%	2	364	-80.366%
2025-10-30	17.4800	18.0100	17.4800	18.0100	+13.628%	7	362	-79.178%
2025-10-29	15.8500	15.8500	15.8500	15.8500	-9.687%	1	368	-76.341%
2025-10-28	17.5500	17.5500	17.5500	17.5500	+1.739%	2	369	-78.632%
2025-10-27	17.2500	17.2500	17.2500	17.2500	-7.853%	6	377	-78.261%
2025-10-21	17.9500	18.8000	17.9500	18.7200	+11.098%	33	377	-79.968%
2025-10-20	16.8000	16.8500	16.8000	16.8500	+14.626%	12	377	-77.745%
2025-10-17	15.3500	16.5000	14.7000	14.7000	-7.837%	29	369	-74.490%
2025-10-16	17.1900	17.9000	15.2700	15.9500	+16.423%	33	366	-76.489%
2025-10-15	14.2500	14.2500	13.7000	13.7000	-6.485%	2	382	-72.628%
2025-10-14	14.8000	15.0000	14.3000	14.6500	-2.851%	10	381	-74.403%
2025-10-13	13.8000	15.1000	13.8000	15.0800	+9.673%	8	380	-75.133%
2025-10-10	13.5500	13.8000	13.5500	13.7500	+1.476%	153	380	-72.727%
2025-10-09	13.5500	13.5500	13.5500	13.5500	+8.400%	1	478	-72.325%
2025-10-08	12.8000	13.0600	12.5000	12.5000	-0.794%	23	477	-70.000%
2025-10-07	12.6000	12.6000	12.6000	12.6000	+10.526%	1	473	-70.238%
2025-10-06	11.5000	11.8000	11.4000	11.4000	-6.327%	5	473	-67.105%
2025-10-03	12.8000	12.8000	12.1700	12.1700	-1.057%	2	470	-69.187%
2025-10-02	12.3000	12.3000	12.3000	12.3000	+14.953%	1	470	-69.512%
2025-10-01	11.8400	11.8400	10.6000	10.7000	-0.926%	94	469	-64.953%
2025-09-30	11.0000	11.0000	10.8000	10.8000	-9.472%	6	460	-65.278%
2025-09-29	11.8500	11.9300	11.8500	11.9300	+3.559%	2	459	-68.567%
2025-09-26	11.3500	11.5200	11.3500	11.5200	+3.784%	2	459	-67.448%
2025-09-25	11.2500	11.4500	10.9500	11.1000	-6.957%	31	459	-66.216%
2025-09-24	11.9100	11.9300	11.9100	11.9300	+3.739%	2	440	-68.567%
2025-09-23	11.8000	11.8400	11.5000	11.5000	-6.122%	12	440	-67.391%
2025-09-22	11.7800	12.3000	11.7800	12.2500	+10.960%	30	450	-69.388%
2025-09-19	10.9500	11.0400	10.8500	11.0400	+0.822%	6	458	-66.033%
2025-09-18	11.0000	11.4000	10.9500	10.9500	+9.500%	16	459	-65.753%
2025-09-17	10.1500	10.9000	10.0000	10.0000	+2.041%	11	463	-62.500%
2025-09-16	10.0000	10.4000	9.5000	9.8000	-3.922%	19	460	-61.735%
2025-09-15	11.1500	11.1500	10.1000	10.2000	+2.000%	22	445	-63.235%
2025-09-12	10.6500	10.8000	9.9500	10.0000	-7.493%	20	444	-62.500%
2025-09-11	10.9900	11.0700	10.5000	10.8100	+3.942%	9	430	-65.310%
2025-09-10	11.8000	11.8000	10.4000	10.4000	-14.894%	19	424	-63.942%
2025-09-09	12.5000	12.5000	11.9500	12.2200	+3.035%	20	418	-69.313%
2025-09-08	11.8600	11.8600	11.8600	11.8600	+0.936%	1	408	-68.381%
2025-09-05	10.9800	12.2500	10.9800	11.7500	+13.527%	44	407	-68.085%
2025-09-04	9.4300	10.4700	9.1000	10.3500	-25.913%	55	413	-63.768%
2025-09-03	13.3000	14.3000	13.3000	13.9700	+7.214%	28	397	-73.157%
2025-09-02	12.7000	13.0300	12.0700	13.0300	+1.797%	7	392	-71.220%
2025-08-29	13.8000	13.8000	12.8000	12.8000	-4.335%	4	393	-70.703%
2025-08-28	13.3800	13.3800	13.3800	13.3800	+8.340%	3	393	-71.973%
2025-08-27	12.4600	12.4600	12.1300	12.3500	+8.715%	3	393	-69.636%
2025-08-26	11.3600	11.3600	11.3600	11.3600	-5.333%	10	393	-66.989%
2025-08-25	12.0500	12.0500	12.0000	12.0000	-1.639%	3	383	-68.750%
2025-08-20	12.2400	12.4000	12.2000	12.2000	+0.412%	7	386	-69.262%
2025-08-19	12.6500	12.6500	11.9500	12.1500	0.000%	7	380	-69.136%
2025-08-18	11.5000	12.1500	11.5000	12.1500	+1.250%	2	383	-69.136%
2025-08-15	11.1000	12.1000	11.1000	12.0000	+21.212%	9	382	-68.750%
2025-08-14	10.0700	10.2000	9.8600	9.9000	-4.348%	152	378	-62.121%
2025-08-13	9.8000	10.6500	9.5000	10.3500	+4.020%	21	228	-63.768%
2025-08-12	9.4700	9.9500	9.2400	9.9500	-2.451%	6	222	-62.312%
2025-08-11	11.0000	11.0000	9.6800	10.2000	-3.774%	26	218	-63.235%
2025-08-07	12.2500	12.2500	10.6000	10.6000	-14.791%	5	205	-64.623%
2025-08-06	12.4400	12.4400	12.4400	12.4400	-7.852%	1	201	-69.855%
2025-08-05	13.2000	13.5000	13.0500	13.5000	+3.053%	4	200	-72.222%
2025-08-01	13.9000	13.9000	13.1000	13.1000	-14.658%	28	197	-71.374%
2025-07-31	15.7000	15.7000	15.3500	15.3500	-11.527%	3	197	-75.570%
2025-07-30	17.2000	17.4000	17.2000	17.3500	-0.857%	38	196	-78.386%
2025-07-29	19.0000	19.0000	17.3500	17.5000	-1.685%	5	186	-78.571%
2025-07-28	17.6500	18.0000	17.5500	17.8000	-0.836%	9	183	-78.933%
2025-07-25	17.7500	18.2000	17.7000	17.9500	+2.279%	17	182	-79.109%
2025-07-24	17.9500	17.9500	17.3500	17.5500	-0.847%	18	186	-78.632%
2025-07-23	17.6300	17.7400	17.5500	17.7000	+6.434%	6	187	-78.814%
2025-07-22	16.8000	16.9100	16.6300	16.6300	-2.749%	5	188	-77.450%
2025-07-21	17.0000	17.1000	17.0000	17.1000	+5.882%	2	187	-78.070%
2025-07-18	16.2000	16.2000	16.0000	16.1500	+7.738%	12	188	-76.780%
2025-07-16	15.5000	15.5000	14.9900	14.9900	-4.825%	5	181	-74.983%
2025-07-15	16.0000	16.0000	15.7500	15.7500	-7.353%	7	178	-76.190%
2025-07-14	16.0700	17.0000	16.0700	17.0000	-3.955%	46	178	-77.941%
2025-07-11	17.7000	17.7000	17.7000	17.7000	+4.118%	1	187	-78.814%
2025-07-10	18.5000	18.5000	17.0000	17.0000	-10.526%	8	186	-77.941%
2025-07-09	19.0000	19.0000	19.0000	19.0000	-5.707%	2	184	-80.263%
2025-07-08	20.8000	20.8000	20.1500	20.1500	+5.774%	11	184	-81.390%
2025-07-07	20.1100	20.2200	19.0500	19.0500	+2.419%	5	189	-80.315%
2025-07-02	18.5000	18.6000	18.5000	18.6000	-8.689%	15	188	-79.839%
2025-07-01	20.3700	20.3700	20.3700	20.3700	+1.850%	20	196	-81.591%
2025-06-30	22.5000	22.5000	20.0000	20.0000	-1.235%	60	196	-81.250%
2025-06-26	20.2500	20.2500	20.2500	20.2500	+6.299%	1	191	-81.481%
2025-06-25	19.9000	19.9500	18.4100	19.0500	-6.388%	57	190	-80.315%
2025-06-24	20.3500	20.3500	20.3500	20.3500	+10.298%	3	167	-81.572%
2025-06-23	17.6600	18.4500	17.6600	18.4500	+4.296%	2	170	-79.675%
2025-06-20	17.6900	17.6900	17.6900	17.6900	-0.896%	2	170	-78.802%
2025-06-18	17.8500	17.8500	17.8500	17.8500	-7.176%	1	170	-78.992%
2025-06-17	19.2300	19.2300	19.2300	19.2300	+6.833%	1	170	-80.499%
2025-06-13	18.5000	18.5000	18.0000	18.0000	-7.692%	4	170	-79.167%
2025-06-12	19.3000	19.9000	19.3000	19.5000	-2.985%	10	169	-80.769%
2025-06-11	20.1000	20.1000	20.1000	20.1000	-3.133%	5	173	-81.343%
2025-06-10	20.7500	20.7500	20.7500	20.7500	-4.378%	1	168	-81.928%
2025-06-09	21.7000	21.7000	21.7000	21.7000	-4.825%	5	167	-82.719%
2025-06-06	22.1000	22.8000	22.1000	22.8000	+10.412%	22	167	-83.553%
2025-06-05	20.9000	20.9000	20.6500	20.6500	+5.897%	4	163	-81.840%
2025-06-04	19.7000	19.7000	19.5000	19.5000	+0.775%	4	165	-80.769%
2025-06-03	19.3500	19.6200	19.3200	19.3500	0.000%	155	165	-80.620%
2025-06-02	19.3000	19.3500	19.2500	19.3500	-3.250%	4	128	-80.620%
2025-05-30	20.5000	20.5000	20.0000	20.0000	-6.103%	4	124	-81.250%
2025-05-29	19.6000	21.3000	19.5000	21.3000	-14.629%	57	122	-82.394%
2025-05-28	24.8000	24.9500	24.3200	24.9500	-0.558%	4	65	-84.970%
2025-05-27	25.0000	25.0900	25.0000	25.0900	-4.782%	51	61	-85.054%
2025-05-23	26.3500	26.3500	26.3500	26.3500	-5.725%	2	9	-85.769%
2025-05-22	27.9900	28.1000	27.9000	27.9500	-0.179%	6	9	-86.583%
2025-05-21	28.3500	28.3500	28.0000	28.0000	-1.616%	3	6	-86.607%
2025-05-20	28.6500	28.6500	28.4600	28.4600	-1.862%	6	4	-86.824%
2025-05-19	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	-87.069%