Dark

CRM20270115C130
CRM Jan 15 2027 130.00 Call (CRM270115C00130000)
option OPRA

EOD

Jun 29, 2026

39.55+6.289%(+2.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	40.0000	40.0000	39.5500	39.5500	+6.289%	5	274	0.000%
2026-06-24	36.8300	37.5100	36.8300	37.2100	+2.932%	10	278	+6.289%
2026-06-23	35.5000	36.1500	35.5000	36.1500	+9.579%	4	275	+9.405%
2026-06-22	32.9900	32.9900	32.9900	32.9900	-4.377%	1	274	+19.885%
2026-06-18	34.3000	36.7500	33.8200	34.5000	-19.674%	11	265	+14.638%
2026-06-16	43.7000	43.7000	42.6800	42.9500	-15.702%	6	265	-7.916%
2026-06-10	50.9500	50.9500	50.9500	50.9500	-26.617%	1	260	-22.375%
2026-06-04	69.4300	69.4300	69.4300	69.4300	+2.103%	1	260	-43.036%
2026-06-03	68.0000	68.0000	68.0000	68.0000	-8.614%	1	259	-41.838%
2026-06-02	72.4000	74.4100	72.4000	74.4100	-12.971%	4	258	-46.849%
2026-06-01	82.2500	85.8000	82.2500	85.5000	+25.735%	4	260	-53.743%
2026-05-29	58.2500	68.0000	58.2500	68.0000	+21.646%	3	262	-41.838%
2026-05-28	55.9000	55.9000	55.9000	55.9000	-3.454%	1	261	-29.249%
2026-05-27	62.6000	62.6000	56.8400	57.9000	-4.171%	21	261	-31.693%
2026-05-26	60.4200	60.4200	60.4200	60.4200	+9.476%	3	240	-34.542%
2026-05-18	54.6300	55.1900	54.6300	55.1900	-0.217%	20	240	-28.338%
2026-05-15	52.2000	55.4300	52.2000	55.3100	+11.964%	8	240	-28.494%
2026-05-14	47.7000	49.4000	47.7000	49.4000	+0.714%	6	240	-19.939%
2026-05-13	49.0500	49.0500	49.0500	49.0500	-9.116%	1	239	-19.368%
2026-05-12	53.9700	53.9700	53.9700	53.9700	-5.713%	1	239	-26.719%
2026-05-08	58.0000	58.0000	57.2400	57.2400	-13.075%	41	239	-30.905%
2026-05-07	65.8500	65.8500	65.8500	65.8500	+10.487%	1	239	-39.939%
2026-05-06	60.1500	60.1500	59.6000	59.6000	-12.353%	2	240	-33.641%
2026-05-04	68.0000	68.0000	68.0000	68.0000	+18.985%	30	239	-41.838%
2026-04-30	54.5000	57.1500	54.5000	57.1500	-10.000%	35	269	-30.796%
2026-04-27	63.0000	63.5000	61.7000	63.5000	+9.483%	32	269	-37.717%
2026-04-24	58.0000	58.0000	58.0000	58.0000	+6.130%	1	268	-31.810%
2026-04-23	56.0000	56.0000	54.6500	54.6500	-18.518%	31	267	-27.630%
2026-04-21	69.0000	69.0000	67.0700	67.0700	+3.984%	21	237	-41.032%
2026-04-20	64.5000	64.5000	64.5000	64.5000	+6.859%	2	237	-38.682%
2026-04-16	59.8000	60.3600	59.8000	60.3600	+13.246%	2	237	-34.476%
2026-04-14	54.6100	55.8900	53.3000	53.3000	+9.897%	4	236	-25.797%
2026-04-10	48.5000	48.5000	48.5000	48.5000	-3.960%	20	235	-18.454%
2026-04-09	50.5000	50.5000	50.5000	50.5000	-14.940%	1	215	-21.683%
2026-04-08	62.9900	62.9900	59.3700	59.3700	-9.359%	4	214	-33.384%
2026-03-31	65.5000	65.5000	65.5000	65.5000	-13.816%	3	214	-39.618%
2026-03-23	76.0000	76.0000	76.0000	76.0000	-7.317%	3	214	-47.961%
2026-03-05	82.0000	82.0000	82.0000	82.0000	+6.840%	1	214	-51.768%
2026-03-04	76.7500	76.7500	76.7500	76.7500	+4.096%	1	214	-48.469%
2026-03-02	73.7300	73.7300	73.7300	73.7300	+3.133%	10	213	-46.358%
2026-02-27	71.4900	71.4900	71.4900	71.4900	-7.683%	10	213	-44.678%
2026-02-26	77.4400	77.4400	77.4400	77.4400	+7.183%	1	203	-48.928%
2026-02-25	72.2500	72.2500	72.2500	72.2500	+20.417%	1	203	-45.260%
2026-02-23	60.0000	60.0000	60.0000	60.0000	-9.910%	1	203	-34.083%
2026-02-20	66.6000	66.6000	66.6000	66.6000	+1.757%	5	202	-40.616%
2026-02-17	65.3600	65.5400	65.3600	65.4500	-7.817%	5	202	-39.572%
2026-02-13	70.5000	71.0000	70.5000	71.0000	+5.765%	9	194	-44.296%
2026-02-12	67.1400	67.6500	67.1300	67.1300	+2.489%	3	194	-41.084%
2026-02-11	65.5000	65.5000	65.5000	65.5000	-11.654%	2	193	-39.618%
2026-02-10	71.6200	78.0000	71.6200	74.1400	-30.710%	5	192	-46.655%
2026-01-26	107.0000	107.0000	107.0000	107.0000	+10.230%	1	191	-63.037%
2026-01-20	102.0000	102.0000	97.0700	97.0700	-11.955%	2	190	-59.256%
2026-01-15	111.3700	111.3700	110.2500	110.2500	-6.274%	2	189	-64.127%
2026-01-13	117.6300	117.6300	117.6300	117.6300	-11.223%	1	187	-66.378%
2026-01-05	132.8100	132.8100	132.5000	132.5000	+2.317%	3	189	-70.151%
2026-01-02	129.5000	129.5000	129.5000	129.5000	-8.182%	1	189	-69.459%
2025-12-31	141.0400	141.0400	141.0400	141.0400	+0.099%	1	188	-71.958%
2025-12-30	141.9400	141.9400	140.9000	140.9000	+9.056%	2	188	-71.930%
2025-12-16	129.2000	129.2000	129.2000	129.2000	-7.317%	1	189	-69.389%
2025-12-12	139.4000	139.4000	139.4000	139.4000	+21.832%	1	189	-71.628%
2025-12-03	114.4200	114.4200	114.4200	114.4200	+5.408%	2	189	-65.434%
2025-11-28	108.3500	108.5500	108.3500	108.5500	+1.401%	2	187	-63.565%
2025-11-26	107.2500	107.3000	107.0000	107.0500	-3.384%	8	189	-63.055%
2025-11-25	110.8500	110.8500	110.8000	110.8000	+4.944%	2	189	-64.305%
2025-11-24	105.8500	105.9000	105.5800	105.5800	-14.779%	16	189	-62.540%
2025-11-06	123.8900	123.8900	123.8900	123.8900	-8.447%	1	190	-68.077%
2025-11-03	135.3200	135.3200	135.3200	135.3200	+0.947%	1	190	-70.773%
2025-10-30	134.0500	134.0500	134.0500	134.0500	-5.831%	2	190	-70.496%
2025-10-21	142.3000	142.3500	142.3000	142.3500	+20.994%	2	192	-72.216%
2025-09-30	117.6500	117.6500	117.6500	117.6500	-2.761%	3	191	-66.383%
2025-09-26	120.9900	120.9900	120.9900	120.9900	+0.407%	2	194	-67.311%
2025-09-10	120.5000	120.5000	120.5000	120.5000	-5.490%	1	194	-67.178%
2025-09-08	127.5000	127.5000	127.5000	127.5000	+2.989%	1	193	-68.980%
2025-08-19	123.6300	123.8000	123.6300	123.8000	+4.473%	2	193	-68.053%
2025-08-15	117.5000	120.4500	117.5000	118.5000	+4.821%	6	192	-66.624%
2025-08-14	113.0500	113.0500	113.0500	113.0500	-3.335%	1	186	-65.015%
2025-08-11	117.7000	117.7000	116.9500	116.9500	-0.806%	3	185	-66.182%
2025-08-08	117.9000	117.9000	117.9000	117.9000	-22.699%	1	182	-66.455%
2025-07-03	152.1000	152.5200	152.0500	152.5200	+3.124%	4	181	-74.069%
2025-07-02	147.9500	148.7100	147.9000	147.9000	+4.597%	96	181	-73.259%
2025-06-20	141.4000	141.4000	141.4000	141.4000	+0.784%	2	217	-72.030%
2025-06-18	140.3000	140.3000	140.3000	140.3000	+1.704%	1	217	-71.810%
2025-04-23	138.1000	138.1000	137.9500	137.9500	+17.105%	2	217	-71.330%
2025-04-21	118.3000	118.3000	117.8000	117.8000	-11.362%	16	217	-66.426%
2025-04-16	132.8200	132.9500	132.8200	132.9000	-4.478%	6	212	-70.241%
2025-04-15	137.8200	139.1300	137.8200	139.1300	+1.703%	19	212	-71.573%
2025-04-11	136.8000	136.9000	136.4800	136.8000	-5.296%	24	212	-71.089%
2025-04-09	144.4500	144.4500	144.4500	144.4500	+14.734%	1	209	-72.620%
2025-04-04	125.9000	125.9000	125.9000	125.9000	-8.236%	2	210	-68.586%
2025-04-03	137.2000	137.2000	137.2000	137.2000	-7.078%	1	209	-71.173%
2025-03-31	147.6500	147.6500	147.6500	147.6500	-2.419%	1	208	-73.214%
2025-03-28	153.1000	153.1000	151.3100	151.3100	-5.785%	12	207	-73.862%
2025-03-27	160.4500	160.6000	160.2800	160.6000	-6.443%	28	206	-75.374%
2025-03-25	171.6600	171.6600	171.6600	171.6600	+3.566%	1	197	-76.960%
2025-03-24	165.8000	165.8000	165.7500	165.7500	+4.298%	7	197	-76.139%
2025-03-21	159.3000	159.3000	158.4500	158.9200	-0.488%	12	196	-75.113%
2025-03-19	159.9000	159.9000	159.7000	159.7000	-0.807%	2	196	-75.235%
2025-03-17	161.9500	162.0000	160.9400	161.0000	+0.287%	104	195	-75.435%
2025-03-14	160.2600	160.7500	160.1900	160.5400	+4.928%	104	147	-75.364%
2025-03-13	153.0000	153.0000	153.0000	153.0000	-4.969%	2	131	-74.150%
2025-03-11	159.1600	161.0000	158.0000	161.0000	+4.750%	23	131	-75.435%
2025-03-10	157.2500	157.2500	153.4700	153.7000	-2.937%	4	130	-74.268%
2025-03-07	157.8000	158.3500	157.5100	158.3500	-6.440%	36	129	-75.024%
2025-03-06	170.3000	170.3000	169.2500	169.2500	-4.411%	16	121	-76.632%
2025-03-03	177.0600	177.0600	177.0600	177.0600	-1.233%	2	121	-77.663%
2025-02-27	179.2700	179.2700	179.2700	179.2700	-10.767%	5	121	-77.938%
2025-02-20	201.0500	201.0500	200.8000	200.9000	-3.954%	12	121	-80.314%
2025-02-14	207.4000	209.2200	206.9600	209.1700	-0.867%	126	93	-81.092%
2025-02-13	209.8000	211.1500	209.7000	211.0000	+1.267%	4	93	-81.256%
2025-02-07	208.3600	208.3600	208.3600	208.3600	-2.522%	10	91	-81.018%
2025-02-06	216.0500	217.2800	213.5600	213.7500	-7.930%	9	91	-81.497%
2025-01-27	231.3500	233.0000	230.8000	232.1600	+6.623%	140	88	-82.964%
2025-01-24	217.6000	217.7400	217.6000	217.7400	+0.876%	4	37	-81.836%
2025-01-23	215.8500	215.8500	215.8500	215.8500	+0.959%	5	37	-81.677%
2025-01-22	213.6000	213.8000	213.6000	213.8000	+5.284%	2	32	-81.501%
2025-01-10	200.5000	203.1500	200.0000	203.0700	-3.023%	10	32	-80.524%
2025-01-07	209.4000	209.4000	209.4000	209.4000	-4.818%	2	31	-81.113%
2024-12-30	220.0000	220.0000	220.0000	220.0000	-6.661%	1	31	-82.023%
2024-12-18	235.7000	235.7000	235.7000	235.7000	-2.503%	1	30	-83.220%
2024-12-11	242.0000	242.0000	241.7500	241.7500	-0.715%	2	30	-83.640%
2024-12-04	243.4900	243.4900	243.4900	243.4900	+18.776%	1	30	-83.757%
2024-12-03	205.0000	205.0000	205.0000	205.0000	-3.756%	1	31	-80.707%
2024-11-29	213.0000	213.0000	213.0000	213.0000	+0.472%	2	32	-81.432%
2024-11-27	212.0000	212.0000	212.0000	212.0000	-4.719%	1	30	-81.344%
2024-11-21	222.5000	222.5000	222.5000	222.5000	+11.239%	1	30	-82.225%
2024-11-08	200.0100	200.0200	199.9700	200.0200	+15.285%	40	30	-80.227%
2024-10-21	173.5000	173.5000	173.5000	173.5000	+0.248%	1	10	-77.205%
2024-10-14	173.0700	173.0700	173.0700	173.0700	+6.015%	1	9	-77.148%
2024-10-03	163.2500	163.2500	163.2500	163.2500	-0.391%	1	10	-75.773%
2024-10-02	163.1200	163.8900	163.0200	163.8900	0.000%	9	9	-75.868%