Dark

CRM20270115C150
CRM Jan 15 2027 150.00 Call (CRM270115C00150000)
option OPRA

EOD

Jun 29, 2026

27.50+1.476%(+0.40)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	29.0000	29.3000	27.5000	27.5000	+1.476%	50	489	0.000%
2026-06-26	26.0000	27.1000	26.0000	27.1000	+17.724%	28	492	+1.476%
2026-06-25	22.8000	23.5000	22.3000	23.0200	-6.232%	32	497	+19.461%
2026-06-24	26.5100	26.5100	24.5500	24.5500	-1.800%	17	471	+12.016%
2026-06-23	24.5000	25.9400	23.8500	25.0000	+9.170%	43	476	+10.000%
2026-06-22	24.0000	24.8500	21.6000	22.9000	-3.983%	56	474	+20.087%
2026-06-18	23.1500	25.7900	23.1500	23.8500	-8.269%	120	371	+15.304%
2026-06-17	28.5000	29.5000	26.0000	26.0000	-13.043%	17	371	+5.769%
2026-06-16	31.5500	31.5500	29.9000	29.9000	-9.394%	6	371	-8.027%
2026-06-15	34.6600	34.6600	33.0000	33.0000	+1.538%	5	369	-16.667%
2026-06-12	32.5000	32.5000	32.5000	32.5000	-3.418%	1	370	-15.385%
2026-06-11	35.3500	35.3500	31.9000	33.6500	-13.161%	29	369	-18.276%
2026-06-09	42.1300	42.1300	38.7500	38.7500	-16.899%	5	367	-29.032%
2026-06-08	45.7500	46.6300	45.7500	46.6300	-5.798%	6	367	-41.025%
2026-06-05	48.9000	49.5000	48.9000	49.5000	-5.929%	2	369	-44.444%
2026-06-04	54.8000	54.8000	52.6200	52.6200	+0.133%	2	368	-47.739%
2026-06-03	58.3000	58.3000	52.5500	52.5500	-10.826%	3	369	-47.669%
2026-06-02	64.2000	64.2000	58.1500	58.9300	-14.718%	10	369	-53.334%
2026-06-01	67.0000	70.0000	67.0000	69.1000	+30.279%	13	368	-60.203%
2026-05-29	49.6000	55.0000	49.6000	53.0400	+28.085%	6	369	-48.152%
2026-05-28	43.0000	44.1000	41.4100	41.4100	-9.978%	22	371	-33.591%
2026-05-26	46.0000	46.0000	46.0000	46.0000	+1.077%	2	357	-40.217%
2026-05-22	45.5100	45.5100	45.5100	45.5100	+5.837%	2	355	-39.574%
2026-05-21	40.0000	43.0000	40.0000	43.0000	-0.762%	5	356	-36.047%
2026-05-20	43.3300	43.3300	43.3300	43.3300	-5.144%	2	356	-36.534%
2026-05-19	49.5000	51.1800	45.0000	45.6800	+1.692%	16	360	-39.799%
2026-05-18	45.0000	45.0000	44.9200	44.9200	+11.992%	3	360	-38.780%
2026-05-15	40.1100	40.1100	40.1100	40.1100	+10.192%	1	360	-31.439%
2026-05-14	34.5700	36.7500	34.5700	36.4000	+4.628%	13	361	-24.451%
2026-05-13	35.0900	35.0900	34.1900	34.7900	-10.909%	12	360	-20.954%
2026-05-12	40.0000	40.5500	39.0500	39.0500	-9.753%	3	360	-29.577%
2026-05-11	43.2400	43.2700	43.2400	43.2700	-5.297%	2	360	-36.446%
2026-05-08	43.9500	45.7000	43.0000	45.6900	+0.995%	7	359	-39.812%
2026-05-06	49.2400	49.2400	45.2400	45.2400	-8.606%	13	357	-39.213%
2026-05-05	49.5000	49.5000	49.5000	49.5000	-1.000%	1	357	-44.444%
2026-05-04	51.0000	51.0000	50.0000	50.0000	+9.290%	2	356	-45.000%
2026-05-01	45.7500	45.7500	45.7500	45.7500	+5.658%	1	357	-39.891%
2026-04-30	41.5000	43.3000	41.5000	43.3000	-8.784%	15	357	-36.490%
2026-04-28	49.0000	49.0000	47.4700	47.4700	-3.320%	116	356	-42.069%
2026-04-27	49.1500	49.1800	49.0700	49.1000	+10.835%	6	366	-43.992%
2026-04-24	41.7000	44.4000	41.7000	44.3000	+11.869%	119	366	-37.923%
2026-04-23	43.0000	43.0000	39.6000	39.6000	-25.981%	6	251	-30.556%
2026-04-22	54.0000	54.0000	53.5000	53.5000	+2.885%	2	248	-48.598%
2026-04-21	56.2000	56.2000	52.0000	52.0000	+0.483%	4	244	-47.115%
2026-04-20	49.5000	51.7500	49.5000	51.7500	+0.720%	6	244	-46.860%
2026-04-17	51.3800	51.3800	51.3800	51.3800	+11.842%	3	243	-46.477%
2026-04-16	45.4100	46.0000	45.4100	45.9400	+6.837%	12	246	-40.139%
2026-04-15	43.3500	43.3500	43.0000	43.0000	+8.312%	3	240	-36.047%
2026-04-14	40.6000	40.6000	39.7000	39.7000	-1.415%	3	240	-30.730%
2026-04-13	40.2700	40.2700	40.2700	40.2700	+15.057%	3	240	-31.711%
2026-04-10	38.0500	38.0500	35.0000	35.0000	-10.256%	43	244	-21.429%
2026-04-09	40.0000	40.0000	36.7000	39.0000	-17.021%	36	235	-29.487%
2026-04-08	47.0000	47.0000	47.0000	47.0000	-3.451%	1	234	-41.489%
2026-04-07	48.6800	48.6800	48.6800	48.6800	+5.597%	1	234	-43.509%
2026-03-27	47.0000	47.0000	46.1000	46.1000	-11.004%	2	233	-40.347%
2026-03-26	51.8000	51.8000	51.8000	51.8000	-10.458%	3	231	-46.911%
2026-03-19	57.8500	57.8500	57.8500	57.8500	-1.229%	1	231	-52.463%
2026-03-17	58.6300	58.6300	58.5700	58.5700	+3.171%	3	231	-53.048%
2026-03-13	57.6000	57.6000	56.7700	56.7700	-11.504%	2	232	-51.559%
2026-03-12	64.1500	64.1500	64.1500	64.1500	+11.760%	2	233	-57.132%
2026-03-11	57.4000	57.4000	57.4000	57.4000	-7.939%	1	233	-52.091%
2026-03-09	64.0000	64.3000	62.3000	62.3500	-4.400%	5	234	-55.894%
2026-03-06	65.2200	65.2200	65.2200	65.2200	-1.182%	1	238	-57.835%
2026-03-05	66.0000	66.0000	65.5500	66.0000	+11.864%	7	239	-58.333%
2026-03-04	61.4000	61.4000	59.0000	59.0000	-4.376%	10	236	-53.390%
2026-03-03	63.6500	63.6500	61.7000	61.7000	+3.960%	28	240	-55.429%
2026-03-02	60.4300	60.4300	59.3500	59.3500	-1.445%	3	239	-53.665%
2026-02-27	59.9000	60.4600	58.0000	60.2200	-7.097%	45	237	-54.334%
2026-02-26	60.6000	64.8200	60.6000	64.8200	+10.614%	71	207	-57.575%
2026-02-25	56.4900	58.6000	56.4900	58.6000	+8.720%	11	232	-53.072%
2026-02-24	54.0000	54.6000	53.5000	53.9000	+12.691%	19	232	-48.980%
2026-02-23	47.2500	48.0000	45.7000	47.8300	-8.547%	30	228	-42.505%
2026-02-20	54.5500	54.5500	52.3000	52.3000	-0.324%	12	213	-47.419%
2026-02-19	52.4700	52.4700	52.4700	52.4700	-3.725%	1	212	-47.589%
2026-02-18	54.3000	54.5000	53.4100	54.5000	-2.417%	22	213	-49.541%
2026-02-13	57.5800	57.5800	55.8500	55.8500	+11.924%	4	190	-50.761%
2026-02-12	52.9000	53.5200	49.9000	49.9000	-4.952%	24	190	-44.890%
2026-02-11	58.5500	58.5500	51.5000	52.5000	-11.017%	7	207	-47.619%
2026-02-10	60.9400	60.9400	59.0000	59.0000	-0.388%	23	206	-53.390%
2026-02-09	55.5900	60.3000	55.5900	59.2300	+8.679%	40	205	-53.571%
2026-02-06	58.5000	58.5000	54.5000	54.5000	-5.250%	4	201	-49.541%
2026-02-05	57.5200	57.5200	57.5200	57.5200	-4.579%	1	198	-52.191%
2026-02-03	65.3500	65.3500	58.8800	60.2800	-21.418%	15	197	-54.380%
2026-02-02	76.7100	76.7100	76.7100	76.7100	+4.296%	1	200	-64.151%
2026-01-30	73.5500	73.5500	73.5500	73.5500	-0.715%	3	201	-62.610%
2026-01-29	71.5700	74.2000	71.5700	74.0800	-16.350%	22	201	-62.878%
2026-01-27	88.5600	88.5600	88.5600	88.5600	+1.513%	1	188	-68.948%
2026-01-22	87.2400	87.2400	87.2400	87.2400	+6.196%	1	189	-68.478%
2026-01-21	82.1500	82.1500	82.1500	82.1500	-7.697%	1	188	-66.525%
2026-01-16	88.0000	89.0000	88.0000	89.0000	-4.301%	3	187	-69.101%
2026-01-15	95.2000	95.2000	93.0000	93.0000	-21.019%	36	187	-70.430%
2026-01-09	117.5000	117.7500	117.5000	117.7500	+1.509%	2	178	-76.645%
2026-01-05	116.0000	116.0000	116.0000	116.0000	+1.310%	1	177	-76.293%
2026-01-02	114.5000	114.5000	114.5000	114.5000	-6.911%	2	177	-75.983%
2025-12-31	123.0000	123.0000	123.0000	123.0000	-1.442%	1	175	-77.642%
2025-12-29	124.8000	124.8000	124.8000	124.8000	+1.053%	1	175	-77.965%
2025-12-26	123.5000	123.5000	123.5000	123.5000	+0.981%	1	176	-77.733%
2025-12-22	122.3000	122.3000	122.3000	122.3000	+1.917%	2	176	-77.514%
2025-12-09	120.0000	120.0000	120.0000	120.0000	+0.452%	1	176	-77.083%
2025-12-05	116.5000	119.7800	116.5000	119.4600	+27.655%	8	176	-76.980%
2025-11-28	93.5800	93.5800	93.5800	93.5800	+2.497%	1	172	-70.613%
2025-11-26	91.1000	91.3000	90.8700	91.3000	-3.692%	3	172	-69.880%
2025-11-25	94.8000	94.8000	94.8000	94.8000	+3.947%	1	172	-70.992%
2025-11-21	88.0000	91.2000	88.0000	91.2000	-9.703%	3	172	-69.846%
2025-11-10	99.6000	101.0000	99.6000	101.0000	-0.835%	2	173	-72.772%
2025-11-07	101.8500	101.8500	101.8500	101.8500	-10.775%	1	174	-73.000%
2025-11-05	114.1500	114.1500	114.1500	114.1500	-1.849%	1	173	-75.909%
2025-11-04	116.4000	116.4000	116.3000	116.3000	-2.269%	2	173	-76.354%
2025-10-31	119.0000	119.0000	119.0000	119.0000	+2.852%	1	172	-76.891%
2025-10-23	115.7000	115.7000	115.7000	115.7000	-7.329%	2	172	-76.232%
2025-10-21	122.7000	125.6000	122.7000	124.8500	+8.236%	50	174	-77.974%
2025-10-20	114.0000	115.3500	114.0000	115.3500	+8.259%	3	156	-76.160%
2025-10-17	106.5500	106.5500	106.5500	106.5500	+0.852%	1	155	-74.191%
2025-10-16	117.7000	117.7000	105.6500	105.6500	+2.953%	2	156	-73.971%
2025-10-15	102.6200	102.6200	102.6200	102.6200	-3.189%	1	156	-73.202%
2025-10-13	106.0000	106.0000	106.0000	106.0000	+1.825%	3	155	-74.057%
2025-10-10	104.1000	104.1000	104.1000	104.1000	+0.735%	12	155	-73.583%
2025-10-08	103.2000	103.3400	103.2000	103.3400	+2.990%	3	167	-73.389%
2025-10-06	100.2000	100.4500	100.2000	100.3400	+0.340%	11	164	-72.593%
2025-09-30	100.0000	100.0000	100.0000	100.0000	-4.260%	1	159	-72.500%
2025-09-26	104.4500	104.4500	104.4500	104.4500	-1.694%	1	158	-73.672%
2025-09-19	106.2500	106.2500	106.2500	106.2500	+5.616%	1	159	-74.118%
2025-09-16	100.6000	100.6000	100.6000	100.6000	-8.545%	1	159	-72.664%
2025-09-05	110.9600	110.9600	110.0000	110.0000	-2.153%	4	158	-75.000%
2025-09-02	112.7900	112.7900	112.4200	112.4200	+0.825%	2	158	-75.538%
2025-08-28	111.5000	111.5000	111.5000	111.5000	+1.272%	1	156	-75.336%
2025-08-27	110.1000	110.1000	110.1000	110.1000	+4.410%	1	157	-75.023%
2025-08-26	105.4500	105.4500	105.4500	105.4500	-4.310%	1	159	-73.921%
2025-08-22	110.2000	110.2000	110.2000	110.2000	+5.809%	1	159	-75.045%
2025-08-15	101.0000	104.1500	101.0000	104.1500	+10.212%	8	158	-73.596%
2025-08-12	94.5000	94.5000	94.5000	94.5000	-5.500%	2	153	-70.899%
2025-08-11	100.0000	100.0000	100.0000	100.0000	-21.260%	1	151	-72.500%
2025-07-30	127.0000	127.0000	127.0000	127.0000	-1.359%	1	150	-78.346%
2025-07-29	128.7000	128.7500	128.7000	128.7500	-1.627%	12	150	-78.641%
2025-07-28	130.8800	130.8800	130.8800	130.8800	+9.067%	1	156	-78.988%
2025-07-15	120.0000	120.0000	120.0000	120.0000	-1.744%	1	157	-77.083%
2025-07-14	123.0000	123.0000	122.1200	122.1300	+1.076%	6	156	-77.483%
2025-07-11	120.0000	120.8300	120.0000	120.8300	-4.858%	5	150	-77.241%
2025-07-10	127.0000	127.0000	127.0000	127.0000	-3.349%	5	146	-78.346%
2025-07-07	132.0000	132.0000	131.4000	131.4000	-4.817%	13	146	-79.072%
2025-06-30	138.0500	138.0500	138.0500	138.0500	+8.701%	1	146	-80.080%
2025-06-17	127.0000	127.0000	127.0000	127.0000	+0.794%	4	147	-78.346%
2025-06-16	127.0000	127.0000	126.0000	126.0000	-7.570%	4	143	-78.175%
2025-06-06	136.3200	136.3200	136.3200	136.3200	+4.061%	2	139	-79.827%
2025-06-05	131.0000	131.0000	131.0000	131.0000	+4.382%	3	138	-79.008%
2025-06-02	125.5000	125.5000	125.5000	125.5000	-0.688%	1	135	-78.088%
2025-05-30	127.5600	127.5600	126.3700	126.3700	-10.121%	8	134	-78.239%
2025-05-07	140.6400	140.6400	140.6000	140.6000	+2.628%	6	134	-80.441%
2025-05-01	137.0000	137.0000	137.0000	137.0000	+10.976%	6	140	-79.927%
2025-04-11	123.9000	123.9000	123.3000	123.4500	-7.180%	8	134	-77.724%
2025-04-09	133.0000	133.0000	133.0000	133.0000	+15.803%	1	132	-79.323%
2025-04-08	114.9800	115.0500	114.7300	114.8500	+1.908%	10	131	-76.056%
2025-04-07	112.7000	112.7000	112.7000	112.7000	+0.832%	1	130	-75.599%
2025-04-04	111.7700	111.7700	111.7700	111.7700	-25.412%	2	130	-75.396%
2025-03-24	149.7300	150.1500	149.4000	149.8500	+3.167%	50	131	-81.648%
2025-03-21	142.7500	145.2500	141.9400	145.2500	-0.034%	410	106	-81.067%
2025-03-19	145.3000	145.3000	145.3000	145.3000	+0.623%	1	5	-81.074%
2025-03-17	144.4500	144.4500	144.4000	144.4000	+0.930%	2	5	-80.956%
2025-03-11	143.0700	143.0700	143.0700	143.0700	-11.946%	1	4	-80.779%
2025-02-28	162.4800	162.4800	162.4800	162.4800	+1.550%	2	3	-83.075%
2025-02-27	160.0000	160.0000	160.0000	160.0000	-12.683%	1	3	-82.813%
2025-01-10	183.5100	183.5100	183.2400	183.2400	-7.827%	4	3	-84.992%
2025-01-06	198.8000	198.8000	198.8000	198.8000	-1.021%	1	4	-86.167%
2024-12-30	200.8500	200.8500	200.8500	200.8500	+49.220%	1	4	-86.308%
2024-09-20	134.6000	134.6000	134.6000	134.6000	+1.378%	4	4	-79.569%
2024-09-19	132.7700	132.7700	132.7700	132.7700	+9.773%	1	2	-79.287%
2024-09-18	120.9500	120.9500	120.9500	120.9500	0.000%	1	1	-77.263%