Dark

CRM20270115C140
CRM Jan 15 2027 140.00 Call (CRM270115C00140000)
option OPRA

EOD

Aug 10, 2026

61.25+3.550%(+2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	61.2500	61.2500	61.2500	61.2500	+3.550%	1	221	0.000%
2026-08-07	59.1500	59.1500	59.1500	59.1500	-0.287%	3	221	+3.550%
2026-08-05	60.5300	60.5300	59.3200	59.3200	+2.986%	2	223	+3.254%
2026-08-04	57.5000	57.6000	57.5000	57.6000	+12.412%	4	223	+6.337%
2026-07-31	51.6500	51.6500	51.2400	51.2400	+3.935%	6	223	+19.536%
2026-07-30	49.3000	49.3000	49.3000	49.3000	-13.128%	1	229	+24.239%
2026-07-29	53.2000	56.7500	53.2000	56.7500	+13.048%	17	230	+7.930%
2026-07-28	49.0000	50.2000	49.0000	50.2000	+11.556%	3	241	+22.012%
2026-07-27	40.1200	45.0000	40.1200	45.0000	+43.130%	4	242	+36.111%
2026-07-23	30.2800	31.5000	30.2800	31.4400	-24.892%	3	242	+94.816%
2026-07-21	41.8600	41.8600	41.8600	41.8600	+0.191%	2	242	+46.321%
2026-07-17	41.7800	41.7800	41.7800	41.7800	-2.109%	5	244	+46.601%
2026-07-16	42.6800	42.6800	42.6800	42.6800	+3.971%	1	244	+43.510%
2026-07-14	41.0500	41.0500	41.0500	41.0500	+5.527%	6	244	+49.208%
2026-07-10	38.9000	38.9000	38.9000	38.9000	+2.368%	2	247	+57.455%
2026-07-08	38.5700	38.5700	38.0000	38.0000	-9.286%	3	247	+61.184%
2026-07-07	41.8900	41.8900	41.8900	41.8900	+9.231%	1	247	+46.216%
2026-07-06	38.3500	38.3500	38.3500	38.3500	-0.052%	1	247	+59.713%
2026-07-02	38.3700	38.3700	38.3700	38.3700	+14.674%	1	248	+59.630%
2026-06-29	33.4600	33.4600	33.4600	33.4600	+19.075%	1	248	+83.054%
2026-06-25	28.4000	28.4000	28.0000	28.1000	-6.333%	10	248	+117.972%
2026-06-24	30.9800	30.9800	29.8000	30.0000	-1.639%	3	240	+104.167%
2026-06-23	29.5000	30.8000	29.5000	30.5000	+8.079%	10	240	+100.820%
2026-06-22	28.7300	28.7300	26.5000	28.2200	-4.501%	15	240	+117.045%
2026-06-18	30.0000	30.0000	28.6100	29.5500	-12.027%	4	233	+107.276%
2026-06-17	34.3000	34.8000	33.5000	33.5900	-6.068%	8	233	+82.346%
2026-06-16	38.5000	39.5000	35.3000	35.7600	-8.612%	9	233	+71.281%
2026-06-12	37.0500	39.1300	37.0500	39.1300	-4.561%	11	230	+56.530%
2026-06-11	39.8000	41.0000	39.8000	41.0000	-5.639%	2	231	+49.390%
2026-06-10	43.4500	43.4500	43.4500	43.4500	-25.086%	1	230	+40.967%
2026-06-05	58.0000	58.0000	58.0000	58.0000	+0.259%	1	229	+5.603%
2026-06-04	57.8500	57.8500	57.8500	57.8500	-5.935%	1	230	+5.877%
2026-06-03	61.5000	61.5000	61.5000	61.5000	-21.083%	1	231	-0.407%
2026-06-01	74.1400	77.9300	74.1400	77.9300	+27.025%	5	231	-21.404%
2026-05-29	56.6500	61.3500	56.6500	61.3500	+26.209%	8	233	-0.163%
2026-05-28	49.2700	50.5900	47.5000	48.6100	-1.539%	9	238	+26.003%
2026-05-27	53.5500	53.5500	49.0000	49.3700	-3.968%	67	239	+24.063%
2026-05-26	52.7300	52.7300	51.4100	51.4100	-1.513%	3	262	+19.140%
2026-05-22	51.6700	52.3900	51.6000	52.2000	+6.314%	26	279	+17.337%
2026-05-21	48.1000	49.1000	48.1000	49.1000	-2.579%	2	278	+24.745%
2026-05-20	49.9400	50.7000	49.9400	50.4000	-2.609%	5	278	+21.528%
2026-05-18	51.7500	51.7500	51.7500	51.7500	+14.238%	1	277	+18.357%
2026-05-15	45.3000	45.3000	45.3000	45.3000	+7.601%	1	277	+35.210%
2026-05-14	40.4300	42.1000	39.9000	42.1000	+3.925%	5	276	+45.487%
2026-05-13	42.3000	42.3000	39.9500	40.5100	-28.742%	5	274	+51.197%
2026-05-07	57.2500	57.2500	56.8500	56.8500	+3.741%	3	274	+7.740%
2026-05-05	54.8000	54.8000	54.8000	54.8000	+10.931%	1	272	+11.770%
2026-04-30	49.4000	49.4000	49.4000	49.4000	-6.528%	2	272	+23.988%
2026-04-29	52.7500	52.8500	52.7500	52.8500	-2.491%	2	272	+15.894%
2026-04-28	55.2500	55.2500	54.2000	54.2000	+0.333%	8	270	+13.007%
2026-04-27	54.0200	54.0200	54.0200	54.0200	+9.352%	1	270	+13.384%
2026-04-24	49.1000	49.4000	49.1000	49.4000	+4.329%	3	270	+23.988%
2026-04-23	47.3000	47.3500	45.4800	47.3500	-21.800%	5	271	+29.356%
2026-04-22	60.4500	60.5500	60.4000	60.5500	+13.178%	3	273	+1.156%
2026-04-17	53.9500	53.9500	53.5000	53.5000	+0.659%	7	271	+14.486%
2026-04-16	53.1500	53.1500	53.1500	53.1500	+16.557%	2	269	+15.240%
2026-04-14	45.6000	45.6000	45.6000	45.6000	+10.412%	1	269	+34.320%
2026-04-10	41.0000	41.3000	41.0000	41.3000	-12.034%	2	269	+48.305%
2026-04-09	46.9500	46.9500	46.9500	46.9500	-18.447%	1	269	+30.458%
2026-04-02	57.5700	57.5700	57.5700	57.5700	+0.139%	1	268	+6.392%
2026-04-01	58.3000	58.3000	57.4900	57.4900	-1.810%	2	268	+6.540%
2026-03-31	58.5500	58.5500	58.5500	58.5500	+1.826%	1	266	+4.611%
2026-03-30	57.5000	57.5000	57.5000	57.5000	+10.577%	1	266	+6.522%
2026-03-27	52.0000	52.0000	52.0000	52.0000	-9.091%	2	265	+17.788%
2026-03-26	57.3500	57.3500	57.2000	57.2000	-12.337%	2	265	+7.080%
2026-03-20	65.1500	65.2500	65.1000	65.2500	-10.982%	10	264	-6.130%
2026-03-06	72.2500	73.3000	72.2500	73.3000	+10.392%	6	263	-16.439%
2026-03-04	67.6600	68.3000	66.4000	66.4000	-2.252%	8	268	-7.756%
2026-03-03	68.0000	68.0000	67.8000	67.9300	+2.150%	7	263	-9.834%
2026-03-02	66.5000	66.5000	66.5000	66.5000	-0.015%	3	265	-7.895%
2026-02-27	64.6000	66.5100	64.6000	66.5100	-3.469%	4	268	-7.909%
2026-02-26	70.4500	70.4500	68.9000	68.9000	+7.455%	10	267	-11.103%
2026-02-25	64.1300	64.1300	64.1200	64.1200	+6.071%	2	265	-4.476%
2026-02-24	62.2500	62.2500	60.4500	60.4500	+15.253%	6	265	+1.323%
2026-02-23	52.4500	52.4500	52.4500	52.4500	-12.729%	1	264	+16.778%
2026-02-20	60.9000	60.9000	60.1000	60.1000	-3.298%	17	263	+1.913%
2026-02-18	62.1500	62.1500	62.1500	62.1500	+5.968%	1	263	-1.448%
2026-02-17	58.6500	58.6500	58.6500	58.6500	+5.771%	1	262	+4.433%
2026-02-12	58.0900	58.0900	55.4000	55.4500	-16.099%	18	261	+10.460%
2026-02-10	66.4900	66.4900	66.0900	66.0900	+0.380%	2	255	-7.323%
2026-02-09	64.0000	65.8400	64.0000	65.8400	+6.194%	2	255	-6.971%
2026-02-06	62.0000	62.0000	62.0000	62.0000	-0.800%	50	253	-1.210%
2026-02-05	66.8500	68.5300	62.5000	62.5000	-9.551%	62	203	-2.000%
2026-02-04	65.8500	69.1000	61.0000	69.1000	+3.134%	56	198	-11.360%
2026-02-03	68.9500	68.9500	67.0000	67.0000	-20.238%	9	145	-8.582%
2026-02-02	84.0000	84.0000	84.0000	84.0000	+2.954%	1	145	-27.083%
2026-01-30	81.5900	81.5900	81.5900	81.5900	+1.417%	1	144	-24.930%
2026-01-29	80.4500	80.4500	80.4500	80.4500	-11.105%	1	144	-23.866%
2026-01-22	90.5000	90.5000	90.5000	90.5000	-17.011%	1	144	-32.320%
2026-01-14	108.8500	109.0500	108.8500	109.0500	-10.025%	6	143	-43.833%
2026-01-02	121.2000	121.2000	121.2000	121.2000	+24.053%	1	143	-49.464%
2025-11-24	98.6500	98.6500	97.6500	97.7000	-1.462%	6	142	-37.308%
2025-11-21	99.0000	99.1500	98.9500	99.1500	+0.152%	4	144	-38.225%
2025-11-20	99.0000	99.0000	99.0000	99.0000	-0.101%	1	145	-38.131%
2025-11-19	98.3400	99.1000	98.3400	99.1000	-18.850%	2	145	-38.194%
2025-11-05	122.6000	122.6000	122.1200	122.1200	-1.500%	32	143	-49.844%
2025-11-04	123.6900	123.9800	123.6900	123.9800	-2.170%	2	162	-50.597%
2025-10-30	126.6000	126.7300	126.6000	126.7300	+7.081%	30	162	-51.669%
2025-09-22	118.4500	118.4500	118.3500	118.3500	-2.504%	2	136	-48.247%
2025-09-02	121.3900	121.3900	121.3900	121.3900	-1.804%	1	136	-49.543%
2025-08-29	123.6200	123.6200	123.6200	123.6200	+6.753%	1	137	-50.453%
2025-08-19	115.8800	115.9500	115.8000	115.8000	+2.988%	6	137	-47.107%
2025-08-18	112.5000	112.5000	112.4400	112.4400	-0.890%	2	140	-45.527%
2025-08-15	111.0000	113.4500	111.0000	113.4500	+6.776%	13	140	-46.011%
2025-08-14	105.3000	106.2500	105.3000	106.2500	-1.117%	4	132	-42.353%
2025-08-13	104.0000	107.4500	103.3800	107.4500	+6.386%	8	129	-42.997%
2025-08-12	101.0000	101.0000	101.0000	101.0000	-20.472%	1	123	-39.356%
2025-07-16	127.0000	127.0000	127.0000	127.0000	-9.019%	1	122	-51.772%
2025-07-02	139.4900	139.7000	139.4300	139.5900	-9.855%	16	121	-56.121%
2025-05-08	154.8500	154.8500	154.8500	154.8500	+4.593%	1	129	-60.446%
2025-05-02	148.0500	148.0500	148.0500	148.0500	+13.885%	2	130	-58.629%
2025-04-23	129.8500	130.1500	129.8500	130.0000	-0.077%	4	129	-52.885%
2025-04-15	130.1000	130.1000	130.1000	130.1000	-0.153%	2	127	-52.921%
2025-04-11	129.4500	130.3000	129.4300	130.3000	-19.354%	36	127	-52.993%
2025-03-25	161.6000	161.6000	161.5700	161.5700	+2.813%	2	120	-62.091%
2025-03-24	157.3500	158.4000	156.9600	157.1500	+3.286%	107	119	-61.024%
2025-03-21	152.4800	152.6500	152.1500	152.1500	-30.746%	244	65	-59.744%
2025-02-05	220.1000	220.1000	219.7000	219.7000	+9.320%	2	4	-72.121%
2025-01-17	200.9700	200.9700	200.9700	200.9700	-16.263%	6	4	-69.523%
2024-12-04	240.0000	240.0000	240.0000	240.0000	+17.705%	4	4	-74.479%
2024-11-29	203.9000	203.9000	203.9000	203.9000	0.000%	8	4	-69.961%