Dark

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

EOD

Jun 29, 2026

47.21+3.622%(+1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	47.2100	47.2100	47.2100	47.2100	+3.622%	1	818	0.000%
2026-06-26	46.5000	46.5000	45.5600	45.5600	+11.122%	3	818	+3.622%
2026-06-25	41.0000	41.0000	41.0000	41.0000	-4.429%	10	819	+15.146%
2026-06-24	43.0000	43.0000	42.9000	42.9000	+0.117%	14	819	+10.047%
2026-06-23	42.1500	43.8200	41.5500	42.8500	+7.340%	12	819	+10.175%
2026-06-22	39.0000	39.9200	38.5000	39.9200	-5.291%	11	819	+18.262%
2026-06-18	42.2300	42.6000	42.1500	42.1500	-11.076%	7	810	+12.005%
2026-06-17	49.0000	49.0000	47.4000	47.4000	-11.153%	4	810	-0.401%
2026-06-15	56.5000	56.5000	53.3500	53.3500	-2.432%	2	810	-11.509%
2026-06-11	54.6800	54.6800	54.6800	54.6800	-10.872%	1	808	-13.661%
2026-06-09	61.3500	61.3500	61.3500	61.3500	-12.043%	1	807	-23.048%
2026-06-05	69.7500	69.7500	69.7500	69.7500	-6.501%	2	806	-32.315%
2026-06-04	79.5000	79.5000	73.8000	74.6000	-5.270%	133	806	-36.716%
2026-06-03	81.7000	81.7000	78.7500	78.7500	-7.298%	2	793	-40.051%
2026-06-02	83.8900	84.9500	83.8900	84.9500	-0.550%	2	791	-44.426%
2026-06-01	85.4200	85.4200	85.4200	85.4200	+9.865%	2	791	-44.732%
2026-05-29	70.8900	77.7500	70.8900	77.7500	+24.659%	4	791	-39.280%
2026-05-28	62.3700	62.3700	62.3700	62.3700	-7.887%	2	792	-24.307%
2026-05-27	67.7100	67.7100	67.7100	67.7100	+3.295%	10	794	-30.276%
2026-05-26	65.5500	65.5500	65.5500	65.5500	-9.711%	1	784	-27.979%
2026-05-19	72.6000	72.6000	72.6000	72.6000	+8.683%	1	784	-34.972%
2026-05-18	63.0900	66.8000	63.0900	66.8000	+5.379%	11	784	-29.326%
2026-05-12	63.3900	63.3900	63.3900	63.3900	-8.224%	2	784	-25.525%
2026-05-06	69.2800	69.2800	69.0700	69.0700	+6.507%	2	782	-31.649%
2026-04-24	64.8500	64.8500	64.8500	64.8500	+5.964%	1	783	-27.201%
2026-04-23	62.4500	62.4500	61.2000	61.2000	-20.746%	11	784	-22.859%
2026-04-22	77.2000	77.2200	77.2000	77.2200	+8.562%	2	777	-38.863%
2026-04-17	73.5000	73.5000	71.1300	71.1300	+6.164%	3	778	-33.629%
2026-04-16	70.4000	70.4000	67.0000	67.0000	+3.459%	3	780	-29.537%
2026-04-15	64.7600	64.7600	64.7600	64.7600	+4.116%	1	780	-27.100%
2026-04-14	62.2000	62.2000	62.2000	62.2000	+12.274%	1	780	-24.100%
2026-04-10	55.4000	55.4000	55.4000	55.4000	-20.857%	1	781	-14.783%
2026-04-08	70.0000	70.0000	70.0000	70.0000	-4.241%	1	780	-32.557%
2026-04-01	73.1000	73.1000	73.1000	73.1000	-9.530%	1	779	-35.417%
2026-03-20	80.7500	80.8000	80.7500	80.8000	-3.695%	2	779	-41.572%
2026-03-16	83.9000	83.9000	83.9000	83.9000	-2.521%	5	778	-43.731%
2026-03-12	86.0000	86.0700	86.0000	86.0700	-2.998%	2	778	-45.149%
2026-03-06	88.7300	88.7300	88.7300	88.7300	+11.149%	2	780	-46.794%
2026-03-02	79.8300	79.8300	79.8300	79.8300	-4.964%	1	780	-40.862%
2026-02-26	84.0000	84.0000	84.0000	84.0000	+12.224%	1	779	-43.798%
2026-02-25	74.8000	74.8500	74.8000	74.8500	+11.683%	2	780	-36.927%
2026-02-23	69.3500	69.3500	67.0200	67.0200	-12.220%	2	780	-29.558%
2026-02-20	76.3500	76.3500	76.3500	76.3500	+0.368%	1	779	-38.166%
2026-02-18	76.0700	76.0700	76.0700	76.0700	+3.921%	1	780	-37.939%
2026-02-17	73.2000	74.0000	73.0500	73.2000	+3.171%	42	780	-35.505%
2026-02-12	70.9500	70.9500	70.9500	70.9500	-9.038%	5	772	-33.460%
2026-02-06	76.0000	78.0000	76.0000	78.0000	0.000%	2	767	-39.474%
2026-02-05	80.0000	80.9100	78.0000	78.0000	-11.192%	4	765	-39.474%
2026-02-03	87.8300	87.8300	87.8300	87.8300	-9.454%	2	761	-46.248%
2026-01-29	97.0000	97.0000	97.0000	97.0000	-16.867%	1	760	-51.330%
2026-01-28	116.6800	116.6800	116.6800	116.6800	+2.351%	1	760	-59.539%
2026-01-27	114.0000	114.0000	114.0000	114.0000	+3.261%	1	760	-58.588%
2026-01-20	110.4000	110.4000	110.4000	110.4000	-11.751%	2	759	-57.237%
2026-01-14	125.0500	125.1000	125.0500	125.1000	-0.714%	2	757	-62.262%
2026-01-13	126.0000	126.0000	126.0000	126.0000	-12.652%	1	757	-62.532%
2026-01-12	144.2500	144.2500	144.2500	144.2500	+1.122%	1	758	-67.272%
2025-12-18	142.6300	142.9600	142.5500	142.6500	+1.893%	34	759	-66.905%
2025-12-15	140.0000	140.0000	140.0000	140.0000	-6.977%	1	776	-66.279%
2025-12-10	150.1400	150.5000	150.1400	150.5000	+2.548%	5	776	-68.631%
2025-12-05	146.7600	146.7600	146.7600	146.7600	+18.930%	3	776	-67.832%
2025-12-03	123.2800	123.4000	123.2800	123.4000	+7.211%	2	774	-61.742%
2025-11-26	115.1000	115.1000	115.1000	115.1000	+0.788%	1	774	-58.983%
2025-11-24	114.3000	114.3000	114.2000	114.2000	-1.339%	6	774	-58.660%
2025-11-21	115.8000	115.8100	115.5000	115.7500	-7.200%	22	777	-59.214%
2025-11-10	124.7300	124.7300	124.7300	124.7300	+0.711%	1	788	-62.150%
2025-11-07	123.8500	123.8500	123.8500	123.8500	-2.748%	1	789	-61.881%
2025-11-06	130.0000	130.0000	122.9500	127.3500	-9.681%	5	790	-62.929%
2025-10-23	143.0000	143.0000	141.0000	141.0000	-6.900%	3	791	-66.518%
2025-10-21	151.2500	152.4500	151.2000	151.4500	+7.411%	53	794	-68.828%
2025-10-20	140.2500	141.3000	140.2500	141.0000	+6.215%	3	793	-66.518%
2025-10-16	139.7500	142.7500	132.7500	132.7500	-1.594%	11	792	-64.437%
2025-10-13	132.0000	134.9000	132.0000	134.9000	+6.725%	5	790	-65.004%
2025-10-06	126.4500	126.4500	126.4000	126.4000	+1.323%	2	787	-62.650%
2025-10-02	124.7500	124.7500	124.7500	124.7500	+2.170%	1	788	-62.156%
2025-10-01	125.5500	125.5500	122.0300	122.1000	-2.163%	6	788	-61.335%
2025-09-30	124.8000	124.8000	124.8000	124.8000	-1.655%	1	788	-62.171%
2025-09-16	125.3800	126.9000	125.3800	126.9000	-2.136%	2	787	-62.797%
2025-09-15	128.9500	129.6700	128.9500	129.6700	-1.765%	2	787	-63.592%
2025-09-11	132.0000	132.0000	132.0000	132.0000	+1.617%	1	786	-64.235%
2025-09-10	129.9000	129.9000	129.9000	129.9000	-5.904%	1	785	-63.657%
2025-09-08	137.7000	138.0500	137.0500	138.0500	+8.701%	36	784	-65.802%
2025-09-04	127.2500	127.2500	127.0000	127.0000	-10.908%	2	769	-62.827%
2025-09-03	139.0000	142.5500	139.0000	142.5500	+3.073%	3	768	-66.882%
2025-09-02	139.0000	139.0000	138.3000	138.3000	-2.123%	3	768	-65.864%
2025-08-29	141.3000	141.3000	141.3000	141.3000	+5.922%	1	767	-66.589%
2025-08-26	133.4000	133.4000	133.4000	133.4000	-0.522%	1	768	-64.610%
2025-08-22	134.1300	134.1300	134.1000	134.1000	+2.164%	2	768	-64.795%
2025-08-21	131.3600	131.6100	131.2500	131.2600	-0.523%	12	767	-64.033%
2025-08-19	132.0000	132.0500	131.9000	131.9500	+1.344%	6	761	-64.221%
2025-08-18	129.2000	130.2000	129.2000	130.2000	+0.386%	7	758	-63.740%
2025-08-15	126.3500	131.9000	126.3500	129.7000	+7.057%	1,043	754	-63.601%
2025-08-14	122.5000	122.5000	120.9300	121.1500	-0.288%	218	515	-61.032%
2025-08-13	120.5100	121.5000	120.5100	121.5000	+1.887%	2	515	-61.144%
2025-08-12	116.9000	119.2500	116.9000	119.2500	-2.254%	2	514	-60.411%
2025-08-11	127.0000	127.0000	122.0000	122.0000	-11.594%	2	514	-61.303%
2025-08-07	138.0000	138.0000	138.0000	138.0000	+1.545%	1	514	-65.790%
2025-08-05	136.0000	136.0000	135.9000	135.9000	-13.207%	2	514	-65.261%
2025-07-28	156.5800	156.5800	156.4500	156.5800	+3.013%	4	514	-69.849%
2025-07-23	152.0000	152.0000	152.0000	152.0000	+1.672%	3	514	-68.941%
2025-07-18	149.5000	149.5000	149.5000	149.5000	+3.596%	1	514	-68.421%
2025-07-16	144.3100	144.3100	144.3100	144.3100	-1.502%	1	514	-67.286%
2025-07-11	149.5100	149.5100	146.5100	146.5100	-7.454%	5	514	-67.777%
2025-07-09	158.1400	158.7200	158.1400	158.3100	-2.608%	34	514	-70.179%
2025-07-08	162.6500	162.8000	162.5500	162.5500	+1.689%	14	516	-70.957%
2025-07-07	160.0000	160.0000	159.8500	159.8500	-0.714%	2	517	-70.466%
2025-07-03	160.9600	161.1000	160.9500	161.0000	+2.646%	10	517	-70.677%
2025-07-02	156.9000	157.2700	156.8000	156.8500	+4.567%	38	517	-69.901%
2025-06-23	150.0000	150.0000	150.0000	150.0000	-7.236%	1	524	-68.527%
2025-06-09	161.7500	161.8700	161.7000	161.7000	+5.445%	13	524	-70.804%
2025-06-04	153.3500	153.4000	153.3500	153.3500	+0.544%	6	530	-69.214%
2025-06-03	152.6000	152.6500	152.5000	152.5200	+0.940%	22	533	-69.047%
2025-06-02	150.8900	151.1500	150.8900	151.1000	-3.042%	4	534	-68.756%
2025-05-29	148.0000	156.0000	148.0000	155.8400	-5.552%	4	536	-69.706%
2025-05-28	165.0000	165.0000	165.0000	165.0000	-6.516%	1	537	-71.388%
2025-05-20	175.7500	176.5000	175.6700	176.5000	-0.569%	3	537	-73.252%
2025-05-12	175.2800	177.5100	175.2800	177.5100	+8.291%	4	537	-73.404%
2025-05-09	164.3200	164.3200	163.9200	163.9200	-4.531%	4	539	-71.199%
2025-05-08	171.8000	172.1000	171.4600	171.7000	+9.398%	8	538	-72.504%
2025-04-28	157.0000	157.0300	156.9500	156.9500	+3.121%	4	534	-69.920%
2025-04-24	152.1000	152.2000	152.1000	152.2000	+5.110%	2	533	-68.982%
2025-04-23	144.8400	145.0000	144.8000	144.8000	+7.379%	4	532	-67.396%
2025-04-22	135.0000	135.0000	134.7000	134.8500	+6.601%	7	531	-64.991%
2025-04-21	132.2500	132.2500	125.4000	126.5000	-9.124%	271	528	-62.680%
2025-04-17	141.0000	141.0000	138.4000	139.2000	-2.110%	17	376	-66.085%
2025-04-16	144.6700	147.3000	142.2000	142.2000	-2.995%	441	376	-66.800%
2025-04-15	146.4900	146.9300	145.7400	146.5900	0.000%	314	155	-67.795%