Dark

CRM20270115C120
CRM Jan 15 2027 120.00 Call (CRM270115C00120000)
option OPRA

EOD

Aug 13, 2026

75.35-0.410%(-0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	74.8500	75.3500	74.8500	75.3500	-0.410%	2	727	0.000%
2026-08-12	75.0000	75.6600	75.0000	75.6600	-5.188%	3	727	-0.410%
2026-08-10	79.8000	79.8000	79.8000	79.8000	+14.986%	1	725	-5.576%
2026-08-06	69.4300	69.4300	69.4000	69.4000	-11.014%	2	725	+8.573%
2026-08-05	77.9900	77.9900	77.9900	77.9900	+5.235%	1	724	-3.385%
2026-08-04	74.8500	74.8500	74.1100	74.1100	+3.650%	2	725	+1.673%
2026-08-03	74.7200	76.7100	71.5000	71.5000	+6.637%	8	724	+5.385%
2026-07-31	67.0500	67.0500	67.0500	67.0500	+3.154%	1	717	+12.379%
2026-07-30	63.1200	65.0000	62.3500	65.0000	-2.079%	132	718	+15.923%
2026-07-28	64.0000	66.3800	64.0000	66.3800	+10.541%	6	812	+13.513%
2026-07-27	60.0500	60.0500	60.0500	60.0500	+9.043%	1	815	+25.479%
2026-07-20	55.0700	55.0700	55.0700	55.0700	-6.072%	1	815	+36.826%
2026-07-16	55.5000	58.6300	55.5000	58.6300	+11.676%	2	815	+28.518%
2026-07-14	52.5000	52.5000	52.5000	52.5000	-9.154%	1	816	+43.524%
2026-07-13	57.7900	57.7900	57.7900	57.7900	+3.160%	3	816	+30.386%
2026-07-07	57.5100	58.0200	56.0200	56.0200	+4.340%	13	813	+34.506%
2026-07-06	54.2000	54.4000	53.6900	53.6900	+19.844%	5	820	+40.343%
2026-06-30	44.8000	44.8000	44.8000	44.8000	-5.105%	3	818	+68.192%
2026-06-29	47.2100	47.2100	47.2100	47.2100	+3.622%	1	818	+59.606%
2026-06-26	46.5000	46.5000	45.5600	45.5600	+11.122%	3	818	+65.386%
2026-06-25	41.0000	41.0000	41.0000	41.0000	-4.429%	10	819	+83.780%
2026-06-24	43.0000	43.0000	42.9000	42.9000	+0.117%	14	819	+75.641%
2026-06-23	42.1500	43.8200	41.5500	42.8500	+7.340%	12	819	+75.846%
2026-06-22	39.0000	39.9200	38.5000	39.9200	-5.291%	11	819	+88.753%
2026-06-18	42.2300	42.6000	42.1500	42.1500	-11.076%	7	810	+78.766%
2026-06-17	49.0000	49.0000	47.4000	47.4000	-11.153%	4	810	+58.966%
2026-06-15	56.5000	56.5000	53.3500	53.3500	-2.432%	2	810	+41.237%
2026-06-11	54.6800	54.6800	54.6800	54.6800	-10.872%	1	808	+37.802%
2026-06-09	61.3500	61.3500	61.3500	61.3500	-12.043%	1	807	+22.820%
2026-06-05	69.7500	69.7500	69.7500	69.7500	-6.501%	2	806	+8.029%
2026-06-04	79.5000	79.5000	73.8000	74.6000	-5.270%	133	806	+1.005%
2026-06-03	81.7000	81.7000	78.7500	78.7500	-7.298%	2	793	-4.317%
2026-06-02	83.8900	84.9500	83.8900	84.9500	-0.550%	2	791	-11.301%
2026-06-01	85.4200	85.4200	85.4200	85.4200	+9.865%	2	791	-11.789%
2026-05-29	70.8900	77.7500	70.8900	77.7500	+24.659%	4	791	-3.087%
2026-05-28	62.3700	62.3700	62.3700	62.3700	-7.887%	2	792	+20.811%
2026-05-27	67.7100	67.7100	67.7100	67.7100	+3.295%	10	794	+11.283%
2026-05-26	65.5500	65.5500	65.5500	65.5500	-9.711%	1	784	+14.950%
2026-05-19	72.6000	72.6000	72.6000	72.6000	+8.683%	1	784	+3.788%
2026-05-18	63.0900	66.8000	63.0900	66.8000	+5.379%	11	784	+12.799%
2026-05-12	63.3900	63.3900	63.3900	63.3900	-8.224%	2	784	+18.867%
2026-05-06	69.2800	69.2800	69.0700	69.0700	+6.507%	2	782	+9.092%
2026-04-24	64.8500	64.8500	64.8500	64.8500	+5.964%	1	783	+16.191%
2026-04-23	62.4500	62.4500	61.2000	61.2000	-20.746%	11	784	+23.121%
2026-04-22	77.2000	77.2200	77.2000	77.2200	+8.562%	2	777	-2.422%
2026-04-17	73.5000	73.5000	71.1300	71.1300	+6.164%	3	778	+5.933%
2026-04-16	70.4000	70.4000	67.0000	67.0000	+3.459%	3	780	+12.463%
2026-04-15	64.7600	64.7600	64.7600	64.7600	+4.116%	1	780	+16.353%
2026-04-14	62.2000	62.2000	62.2000	62.2000	+12.274%	1	780	+21.141%
2026-04-10	55.4000	55.4000	55.4000	55.4000	-20.857%	1	781	+36.011%
2026-04-08	70.0000	70.0000	70.0000	70.0000	-4.241%	1	780	+7.643%
2026-04-01	73.1000	73.1000	73.1000	73.1000	-9.530%	1	779	+3.078%
2026-03-20	80.7500	80.8000	80.7500	80.8000	-3.695%	2	779	-6.745%
2026-03-16	83.9000	83.9000	83.9000	83.9000	-2.521%	5	778	-10.191%
2026-03-12	86.0000	86.0700	86.0000	86.0700	-2.998%	2	778	-12.455%
2026-03-06	88.7300	88.7300	88.7300	88.7300	+11.149%	2	780	-15.079%
2026-03-02	79.8300	79.8300	79.8300	79.8300	-4.964%	1	780	-5.612%
2026-02-26	84.0000	84.0000	84.0000	84.0000	+12.224%	1	779	-10.298%
2026-02-25	74.8000	74.8500	74.8000	74.8500	+11.683%	2	780	+0.668%
2026-02-23	69.3500	69.3500	67.0200	67.0200	-12.220%	2	780	+12.429%
2026-02-20	76.3500	76.3500	76.3500	76.3500	+0.368%	1	779	-1.310%
2026-02-18	76.0700	76.0700	76.0700	76.0700	+3.921%	1	780	-0.946%
2026-02-17	73.2000	74.0000	73.0500	73.2000	+3.171%	42	780	+2.937%
2026-02-12	70.9500	70.9500	70.9500	70.9500	-9.038%	5	772	+6.202%
2026-02-06	76.0000	78.0000	76.0000	78.0000	0.000%	2	767	-3.397%
2026-02-05	80.0000	80.9100	78.0000	78.0000	-11.192%	4	765	-3.397%
2026-02-03	87.8300	87.8300	87.8300	87.8300	-9.454%	2	761	-14.209%
2026-01-29	97.0000	97.0000	97.0000	97.0000	-16.867%	1	760	-22.320%
2026-01-28	116.6800	116.6800	116.6800	116.6800	+2.351%	1	760	-35.422%
2026-01-27	114.0000	114.0000	114.0000	114.0000	+3.261%	1	760	-33.904%
2026-01-20	110.4000	110.4000	110.4000	110.4000	-11.751%	2	759	-31.748%
2026-01-14	125.0500	125.1000	125.0500	125.1000	-0.714%	2	757	-39.768%
2026-01-13	126.0000	126.0000	126.0000	126.0000	-12.652%	1	757	-40.198%
2026-01-12	144.2500	144.2500	144.2500	144.2500	+1.122%	1	758	-47.764%
2025-12-18	142.6300	142.9600	142.5500	142.6500	+1.893%	34	759	-47.178%
2025-12-15	140.0000	140.0000	140.0000	140.0000	-6.977%	1	776	-46.179%
2025-12-10	150.1400	150.5000	150.1400	150.5000	+2.548%	5	776	-49.934%
2025-12-05	146.7600	146.7600	146.7600	146.7600	+18.930%	3	776	-48.658%
2025-12-03	123.2800	123.4000	123.2800	123.4000	+7.211%	2	774	-38.938%
2025-11-26	115.1000	115.1000	115.1000	115.1000	+0.788%	1	774	-34.535%
2025-11-24	114.3000	114.3000	114.2000	114.2000	-1.339%	6	774	-34.019%
2025-11-21	115.8000	115.8100	115.5000	115.7500	-7.200%	22	777	-34.903%
2025-11-10	124.7300	124.7300	124.7300	124.7300	+0.711%	1	788	-39.590%
2025-11-07	123.8500	123.8500	123.8500	123.8500	-2.748%	1	789	-39.160%
2025-11-06	130.0000	130.0000	122.9500	127.3500	-9.681%	5	790	-40.832%
2025-10-23	143.0000	143.0000	141.0000	141.0000	-6.900%	3	791	-46.560%
2025-10-21	151.2500	152.4500	151.2000	151.4500	+7.411%	53	794	-50.248%
2025-10-20	140.2500	141.3000	140.2500	141.0000	+6.215%	3	793	-46.560%
2025-10-16	139.7500	142.7500	132.7500	132.7500	-1.594%	11	792	-43.239%
2025-10-13	132.0000	134.9000	132.0000	134.9000	+6.725%	5	790	-44.144%
2025-10-06	126.4500	126.4500	126.4000	126.4000	+1.323%	2	787	-40.388%
2025-10-02	124.7500	124.7500	124.7500	124.7500	+2.170%	1	788	-39.599%
2025-10-01	125.5500	125.5500	122.0300	122.1000	-2.163%	6	788	-38.288%
2025-09-30	124.8000	124.8000	124.8000	124.8000	-1.655%	1	788	-39.623%
2025-09-16	125.3800	126.9000	125.3800	126.9000	-2.136%	2	787	-40.623%
2025-09-15	128.9500	129.6700	128.9500	129.6700	-1.765%	2	787	-41.891%
2025-09-11	132.0000	132.0000	132.0000	132.0000	+1.617%	1	786	-42.917%
2025-09-10	129.9000	129.9000	129.9000	129.9000	-5.904%	1	785	-41.994%
2025-09-08	137.7000	138.0500	137.0500	138.0500	+8.701%	36	784	-45.418%
2025-09-04	127.2500	127.2500	127.0000	127.0000	-10.908%	2	769	-40.669%
2025-09-03	139.0000	142.5500	139.0000	142.5500	+3.073%	3	768	-47.141%
2025-09-02	139.0000	139.0000	138.3000	138.3000	-2.123%	3	768	-45.517%
2025-08-29	141.3000	141.3000	141.3000	141.3000	+5.922%	1	767	-46.674%
2025-08-26	133.4000	133.4000	133.4000	133.4000	-0.522%	1	768	-43.516%
2025-08-22	134.1300	134.1300	134.1000	134.1000	+2.164%	2	768	-43.811%
2025-08-21	131.3600	131.6100	131.2500	131.2600	-0.523%	12	767	-42.595%
2025-08-19	132.0000	132.0500	131.9000	131.9500	+1.344%	6	761	-42.895%
2025-08-18	129.2000	130.2000	129.2000	130.2000	+0.386%	7	758	-42.127%
2025-08-15	126.3500	131.9000	126.3500	129.7000	+7.057%	1,043	754	-41.904%
2025-08-14	122.5000	122.5000	120.9300	121.1500	-0.288%	218	515	-37.804%
2025-08-13	120.5100	121.5000	120.5100	121.5000	+1.887%	2	515	-37.984%
2025-08-12	116.9000	119.2500	116.9000	119.2500	-2.254%	2	514	-36.813%
2025-08-11	127.0000	127.0000	122.0000	122.0000	-11.594%	2	514	-38.238%
2025-08-07	138.0000	138.0000	138.0000	138.0000	+1.545%	1	514	-45.399%
2025-08-05	136.0000	136.0000	135.9000	135.9000	-13.207%	2	514	-44.555%
2025-07-28	156.5800	156.5800	156.4500	156.5800	+3.013%	4	514	-51.878%
2025-07-23	152.0000	152.0000	152.0000	152.0000	+1.672%	3	514	-50.428%
2025-07-18	149.5000	149.5000	149.5000	149.5000	+3.596%	1	514	-49.599%
2025-07-16	144.3100	144.3100	144.3100	144.3100	-1.502%	1	514	-47.786%
2025-07-11	149.5100	149.5100	146.5100	146.5100	-7.454%	5	514	-48.570%
2025-07-09	158.1400	158.7200	158.1400	158.3100	-2.608%	34	514	-52.404%
2025-07-08	162.6500	162.8000	162.5500	162.5500	+1.689%	14	516	-53.645%
2025-07-07	160.0000	160.0000	159.8500	159.8500	-0.714%	2	517	-52.862%
2025-07-03	160.9600	161.1000	160.9500	161.0000	+2.646%	10	517	-53.199%
2025-07-02	156.9000	157.2700	156.8000	156.8500	+4.567%	38	517	-51.960%
2025-06-23	150.0000	150.0000	150.0000	150.0000	-7.236%	1	524	-49.767%
2025-06-09	161.7500	161.8700	161.7000	161.7000	+5.445%	13	524	-53.401%
2025-06-04	153.3500	153.4000	153.3500	153.3500	+0.544%	6	530	-50.864%
2025-06-03	152.6000	152.6500	152.5000	152.5200	+0.940%	22	533	-50.597%
2025-06-02	150.8900	151.1500	150.8900	151.1000	-3.042%	4	534	-50.132%
2025-05-29	148.0000	156.0000	148.0000	155.8400	-5.552%	4	536	-51.649%
2025-05-28	165.0000	165.0000	165.0000	165.0000	-6.516%	1	537	-54.333%
2025-05-20	175.7500	176.5000	175.6700	176.5000	-0.569%	3	537	-57.309%
2025-05-12	175.2800	177.5100	175.2800	177.5100	+8.291%	4	537	-57.552%
2025-05-09	164.3200	164.3200	163.9200	163.9200	-4.531%	4	539	-54.032%
2025-05-08	171.8000	172.1000	171.4600	171.7000	+9.398%	8	538	-56.115%
2025-04-28	157.0000	157.0300	156.9500	156.9500	+3.121%	4	534	-51.991%
2025-04-24	152.1000	152.2000	152.1000	152.2000	+5.110%	2	533	-50.493%
2025-04-23	144.8400	145.0000	144.8000	144.8000	+7.379%	4	532	-47.963%
2025-04-22	135.0000	135.0000	134.7000	134.8500	+6.601%	7	531	-44.123%
2025-04-21	132.2500	132.2500	125.4000	126.5000	-9.124%	271	528	-40.435%
2025-04-17	141.0000	141.0000	138.4000	139.2000	-2.110%	17	376	-45.869%
2025-04-16	144.6700	147.3000	142.2000	142.2000	-2.995%	441	376	-47.011%
2025-04-15	146.4900	146.9300	145.7400	146.5900	0.000%	314	155	-48.598%