Dark

CRM20270115C145
CRM Jan 15 2027 145.00 Call (CRM270115C00145000)
option OPRA

EOD

Aug 13, 2026

54.07-7.032%(-4.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	54.0700	54.0700	54.0700	54.0700	-7.032%	3	711	0.000%
2026-08-11	58.1600	58.1600	58.1600	58.1600	+8.144%	8	711	-7.032%
2026-08-07	52.7500	53.7800	52.7500	53.7800	+11.116%	3	715	+0.539%
2026-08-06	48.5000	48.5000	48.4000	48.4000	-12.048%	2	717	+11.715%
2026-08-05	55.0000	55.0300	55.0000	55.0300	+3.830%	4	718	-1.745%
2026-08-04	52.3700	53.0000	52.3700	53.0000	+4.640%	3	717	+2.019%
2026-08-03	52.2500	52.7000	50.6500	50.6500	+6.184%	4	720	+6.752%
2026-07-31	38.5000	47.7000	38.5000	47.7000	+5.368%	35	719	+13.354%
2026-07-30	44.8900	45.2700	42.1500	45.2700	-15.446%	18	734	+19.439%
2026-07-29	51.6500	53.5400	51.6500	53.5400	+16.290%	5	731	+0.990%
2026-07-28	41.7500	48.0000	41.7500	46.0400	+9.281%	10	726	+17.441%
2026-07-27	38.3000	42.1300	38.3000	42.1300	+29.233%	6	724	+28.341%
2026-07-24	32.6000	32.6000	32.6000	32.6000	+0.617%	1	727	+65.859%
2026-07-22	33.3000	33.3000	32.2500	32.4000	-12.950%	7	727	+66.883%
2026-07-21	36.3000	37.2600	36.3000	37.2200	-8.438%	11	728	+45.271%
2026-07-20	36.1600	40.8000	36.1600	40.6500	+3.964%	3	738	+33.014%
2026-07-17	38.3100	39.1700	37.8700	39.1000	+0.851%	45	739	+38.286%
2026-07-16	38.3200	38.8200	38.3200	38.7700	+8.508%	30	739	+39.464%
2026-07-15	38.9300	40.0000	35.7300	35.7300	-6.220%	62	724	+51.329%
2026-07-13	35.5300	39.6500	35.5300	38.1000	+15.280%	4	705	+41.916%
2026-07-10	32.5000	33.0500	32.5000	33.0500	-16.751%	8	704	+63.601%
2026-07-07	39.7000	39.7000	39.7000	39.7000	+10.832%	1	701	+36.196%
2026-07-06	33.3500	35.8200	33.3500	35.8200	-0.500%	5	702	+50.949%
2026-07-02	36.0000	36.0000	36.0000	36.0000	+4.348%	1	701	+50.194%
2026-07-01	34.5000	34.5000	34.5000	34.5000	+21.053%	1	701	+56.725%
2026-06-30	28.5000	28.5000	28.5000	28.5000	-3.226%	1	702	+89.719%
2026-06-26	28.3000	29.4500	28.3000	29.4500	+14.280%	11	701	+83.599%
2026-06-25	25.7700	25.7700	25.7700	25.7700	-9.579%	1	700	+109.818%
2026-06-24	28.5000	28.5000	28.5000	28.5000	+15.385%	1	701	+89.719%
2026-06-22	26.5000	26.5000	24.1000	24.7000	-9.024%	49	700	+118.907%
2026-06-18	27.4500	27.4800	27.1000	27.1500	-7.338%	14	688	+99.153%
2026-06-17	32.4000	32.4000	29.3000	29.3000	-13.671%	15	688	+84.539%
2026-06-16	33.9400	33.9400	33.9400	33.9400	-12.974%	1	688	+59.311%
2026-06-15	39.0000	39.0000	39.0000	39.0000	+14.202%	2	687	+38.641%
2026-06-12	34.1500	34.1500	34.1500	34.1500	-11.299%	1	685	+58.331%
2026-06-11	37.7700	38.5000	36.5500	38.5000	-3.630%	3	684	+40.442%
2026-06-10	39.9500	39.9500	39.9500	39.9500	-3.735%	1	682	+35.344%
2026-06-09	41.5000	41.5000	41.5000	41.5000	-15.753%	1	682	+30.289%
2026-06-08	49.2600	49.2600	49.2600	49.2600	-10.761%	2	681	+9.765%
2026-06-04	55.2000	55.2000	55.2000	55.2000	-3.749%	2	681	-2.047%
2026-06-03	58.0000	58.0000	57.3500	57.3500	-21.888%	2	680	-5.719%
2026-06-01	74.2500	74.2500	73.3300	73.4200	+36.342%	4	680	-26.355%
2026-05-29	53.8500	53.8500	53.8500	53.8500	+13.368%	1	679	+0.409%
2026-05-28	43.8000	47.5000	43.8000	47.5000	+2.151%	6	680	+13.832%
2026-05-27	46.4500	46.5000	46.4500	46.5000	+2.762%	7	675	+16.280%
2026-05-20	45.2500	45.2500	45.2500	45.2500	-12.594%	3	675	+19.492%
2026-05-19	51.7700	51.7700	51.7700	51.7700	+7.630%	1	679	+4.443%
2026-05-18	48.5500	48.5500	48.1000	48.1000	+21.311%	8	679	+12.412%
2026-05-14	39.4000	39.6500	39.4000	39.6500	+5.593%	5	679	+36.368%
2026-05-13	38.5300	39.4000	37.4000	37.5500	-21.608%	7	688	+43.995%
2026-05-08	47.9000	47.9000	47.9000	47.9000	-10.568%	1	688	+12.881%
2026-05-05	52.7100	53.5600	52.7100	53.5600	-0.980%	4	687	+0.952%
2026-05-04	53.8700	54.0900	53.8700	54.0900	+4.421%	5	689	-0.037%
2026-05-01	51.0000	51.8000	51.0000	51.8000	+13.596%	73	691	+4.382%
2026-04-30	45.6000	45.6000	45.6000	45.6000	-8.800%	1	691	+18.575%
2026-04-29	49.4500	50.0000	49.4500	50.0000	-2.248%	3	691	+8.140%
2026-04-28	51.3500	51.3500	51.1500	51.1500	-0.195%	2	689	+5.709%
2026-04-27	51.2500	51.2500	51.2500	51.2500	+12.243%	1	688	+5.502%
2026-04-24	45.8500	45.8500	45.6600	45.6600	+7.435%	4	688	+18.419%
2026-04-23	46.0000	46.0000	42.5000	42.5000	-25.308%	4	687	+27.224%
2026-04-22	57.8000	57.8000	56.9000	56.9000	+2.063%	3	685	-4.974%
2026-04-21	59.3000	60.0000	55.7500	55.7500	+2.256%	41	684	-3.013%
2026-04-20	54.5200	54.5200	54.5200	54.5200	+6.902%	2	654	-0.825%
2026-04-17	54.5500	54.5500	51.0000	51.0000	+4.082%	120	653	+6.020%
2026-04-16	49.0000	49.0000	49.0000	49.0000	+6.522%	2	543	+10.347%
2026-04-15	46.0000	46.0000	46.0000	46.0000	+6.977%	1	542	+17.543%
2026-04-14	43.0000	43.0000	43.0000	43.0000	+11.140%	1	542	+25.744%
2026-04-10	38.6900	38.6900	38.6900	38.6900	-7.374%	1	541	+39.752%
2026-04-09	43.1500	43.1500	40.9800	41.7700	-18.814%	307	540	+29.447%
2026-04-07	52.4000	52.4000	51.4500	51.4500	-3.742%	3	553	+5.092%
2026-04-06	53.4500	53.4500	53.4500	53.4500	+1.907%	1	552	+1.160%
2026-03-30	52.4500	52.4500	52.4500	52.4500	-2.870%	1	552	+3.089%
2026-03-26	54.0000	54.0000	54.0000	54.0000	+6.090%	2	551	+0.130%
2026-03-25	50.9000	50.9000	50.9000	50.9000	-4.503%	1	552	+6.228%
2026-03-24	54.1000	54.1000	53.3000	53.3000	-15.464%	2	553	+1.445%
2026-03-19	63.5000	63.5000	62.6500	63.0500	0.000%	15	553	-14.243%
2026-03-17	62.7500	63.0500	62.7500	63.0500	-5.896%	4	553	-14.243%
2026-03-10	62.8500	67.0000	62.8500	67.0000	+0.224%	7	550	-19.299%
2026-03-09	66.8500	66.8500	66.8500	66.8500	+6.212%	1	549	-19.117%
2026-03-04	64.0100	64.3200	62.9400	62.9400	-5.353%	305	549	-14.093%
2026-02-26	66.5000	66.5000	66.5000	66.5000	+10.833%	1	255	-18.692%
2026-02-25	60.0000	60.0000	60.0000	60.0000	+5.634%	1	254	-9.883%
2026-02-24	56.5500	57.6000	56.5500	56.8000	+0.531%	14	254	-4.806%
2026-02-19	56.5000	56.5000	56.5000	56.5000	-3.419%	3	262	-4.301%
2026-02-18	58.5000	58.5000	58.5000	58.5000	+6.460%	2	261	-7.573%
2026-02-17	59.0000	59.0000	54.8000	54.9500	-8.340%	20	259	-1.601%
2026-02-13	62.0000	62.0000	59.9500	59.9500	+8.546%	13	237	-9.808%
2026-02-11	55.5000	55.5000	54.2200	55.2300	-16.822%	3	237	-2.100%
2026-02-10	66.4000	66.4000	66.4000	66.4000	+4.815%	1	237	-18.569%
2026-02-09	59.2000	63.3500	59.2000	63.3500	+7.830%	2	237	-14.649%
2026-02-06	58.7500	58.7500	58.7500	58.7500	-25.633%	1	236	-7.966%
2026-01-30	79.0000	79.0000	79.0000	79.0000	-36.265%	1	236	-31.557%
2025-12-05	123.7300	123.9500	123.7300	123.9500	+12.682%	2	235	-56.378%
2025-12-04	110.0000	110.0000	110.0000	110.0000	+11.449%	1	235	-50.845%
2025-12-01	98.7000	98.7000	98.7000	98.7000	+0.714%	1	236	-45.218%
2025-11-28	98.0000	98.0000	98.0000	98.0000	+3.869%	1	235	-44.827%
2025-11-26	94.6000	94.6000	94.3500	94.3500	-4.213%	2	234	-42.692%
2025-11-25	98.5500	98.5500	98.5000	98.5000	+4.609%	2	234	-45.107%
2025-11-24	94.1600	94.1600	94.1600	94.1600	-0.727%	1	234	-42.576%
2025-11-21	94.9500	94.9500	94.8500	94.8500	-16.247%	2	235	-42.994%
2025-10-13	113.2500	113.2500	113.2500	113.2500	+5.545%	2	236	-52.256%
2025-09-17	107.3000	107.3000	107.3000	107.3000	-0.464%	1	234	-49.609%
2025-08-15	105.0000	107.9500	105.0000	107.8000	-22.752%	6	233	-49.842%
2025-07-03	139.5000	139.7000	139.5000	139.5500	+4.925%	16	230	-61.254%
2025-07-02	133.0000	133.0000	133.0000	133.0000	+24.009%	9	230	-59.346%
2025-04-21	107.1000	107.2500	107.1000	107.2500	-11.473%	4	234	-49.585%
2025-04-16	121.3500	121.3500	121.0500	121.1500	-3.157%	36	232	-55.369%
2025-04-11	124.7400	125.3000	124.5300	125.1000	+1.674%	116	232	-56.779%
2025-04-10	122.1900	124.3900	122.0800	123.0400	-16.893%	124	216	-56.055%
2025-03-27	148.1500	148.1500	148.0500	148.0500	-5.880%	2	219	-63.479%
2025-03-25	157.8500	157.8500	157.3000	157.3000	+2.777%	4	218	-65.626%
2025-03-24	154.0500	154.5500	152.4000	153.0500	+3.133%	294	216	-64.672%
2025-03-21	146.1500	149.3500	145.9500	148.4000	-2.625%	264	72	-63.565%
2025-03-07	152.6000	152.6000	152.4000	152.4000	-22.344%	6	7	-64.521%
2025-01-21	196.6500	196.6500	196.2500	196.2500	+0.353%	2	6	-72.448%
2025-01-17	195.5600	195.5600	195.5600	195.5600	+3.252%	6	3	-72.351%
2025-01-13	189.4000	189.4000	189.4000	189.4000	-5.110%	1	3	-71.452%
2024-11-29	199.6000	199.6000	199.6000	199.6000	-6.093%	8	2	-72.911%
2024-11-25	212.5500	212.5500	212.5500	212.5500	0.000%	4	4	-74.561%