Dark

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

EOD

Sep 28, 2026

75.10-17.500%(-15.93)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	79.1200	79.1200	75.1000	75.1000	-17.500%	28	380	0.000%
2026-09-21	91.0300	91.0300	91.0300	91.0300	-4.930%	1	389	-17.500%
2026-09-17	98.3500	98.3500	95.7500	95.7500	-6.903%	2	388	-21.567%
2026-09-16	102.8500	102.8500	102.8500	102.8500	-6.073%	2	390	-26.981%
2026-09-14	109.5000	109.5000	109.5000	109.5000	+14.420%	1	392	-31.416%
2026-09-10	98.1900	98.1900	95.7000	95.7000	-6.066%	6	392	-21.526%
2026-09-08	101.8200	101.8800	101.8200	101.8800	-8.216%	6	398	-26.286%
2026-09-04	112.4400	112.4400	111.0000	111.0000	-5.492%	2	406	-32.342%
2026-09-03	118.5300	118.5300	117.4500	117.4500	+9.490%	3	406	-36.058%
2026-09-02	107.2700	107.2700	107.2700	107.2700	-0.676%	1	408	-29.990%
2026-09-01	109.1900	109.1900	108.0000	108.0000	-4.442%	2	409	-30.463%
2026-08-31	112.9500	113.0200	112.9500	113.0200	+1.363%	2	410	-33.552%
2026-08-28	112.0200	114.5900	111.1000	111.5000	+5.189%	15	412	-32.646%
2026-08-27	87.3000	106.0900	87.3000	106.0000	+79.539%	28	419	-29.151%
2026-08-26	59.9000	59.9000	59.0400	59.0400	-8.621%	3	439	+27.202%
2026-08-24	64.6100	64.6100	64.6100	64.6100	+1.111%	1	440	+16.236%
2026-08-21	65.4200	65.4200	63.9000	63.9000	+3.734%	4	440	+17.527%
2026-08-19	58.2000	61.6000	58.2000	61.6000	+12.655%	4	442	+21.916%
2026-08-18	54.4600	54.6800	54.4600	54.6800	-3.307%	5	445	+37.345%
2026-08-13	50.0000	56.5500	49.4500	56.5500	+12.874%	6	450	+32.803%
2026-08-12	50.1000	50.1000	50.1000	50.1000	-10.536%	1	450	+49.900%
2026-08-11	54.3500	56.0000	54.0000	56.0000	+3.093%	8	450	+34.107%
2026-08-10	54.3000	54.3200	54.3000	54.3200	+6.929%	3	455	+38.255%
2026-08-07	51.9300	51.9300	50.8000	50.8000	+12.141%	2	456	+47.835%
2026-08-06	44.8500	45.5000	44.8000	45.3000	-10.030%	14	457	+65.784%
2026-08-05	51.1000	52.5100	50.3500	50.3500	+0.700%	4	467	+49.156%
2026-08-04	45.5000	50.0000	45.5000	50.0000	-3.269%	5	467	+50.200%
2026-08-03	50.3000	51.6900	50.3000	51.6900	+18.855%	3	467	+45.289%
2026-07-31	41.9800	43.6800	41.9800	43.4900	+3.548%	4	467	+72.683%
2026-07-30	40.0000	42.0000	39.3000	42.0000	-14.286%	4	466	+78.810%
2026-07-29	45.7100	49.1100	45.0000	49.0000	+10.985%	17	468	+53.265%
2026-07-28	42.4000	44.8600	42.4000	44.1500	+19.324%	46	472	+70.102%
2026-07-27	33.4000	38.1000	33.4000	37.0000	+28.696%	20	492	+102.973%
2026-07-24	29.7500	29.7500	28.5000	28.7500	+9.191%	9	492	+161.217%
2026-07-23	28.0000	28.0000	26.3300	26.3300	-13.729%	4	486	+185.226%
2026-07-22	30.5200	30.5200	30.5200	30.5200	-12.021%	20	486	+146.068%
2026-07-21	35.0000	35.0000	34.2000	34.6900	-1.867%	15	476	+116.489%
2026-07-20	33.7300	35.3500	33.7300	35.3500	+0.398%	12	472	+112.447%
2026-07-17	36.2500	36.2500	35.2100	35.2100	-4.502%	3	471	+113.292%
2026-07-16	32.6000	36.8700	32.6000	36.8700	+11.727%	4	474	+103.689%
2026-07-15	36.2200	36.2200	33.0000	33.0000	-4.624%	3	474	+127.576%
2026-07-14	29.3500	34.6000	29.3500	34.6000	-1.649%	7	475	+117.052%
2026-07-13	33.2000	36.6000	32.2000	35.1800	+18.451%	43	475	+113.474%
2026-07-10	29.7000	29.7000	29.7000	29.7000	-1.230%	1	464	+152.862%
2026-07-09	29.0000	30.0700	29.0000	30.0700	-6.817%	9	465	+149.751%
2026-07-08	33.0000	33.0000	31.6100	32.2700	-10.361%	9	465	+132.724%
2026-07-07	36.0000	36.0000	36.0000	36.0000	+10.769%	1	464	+108.611%
2026-07-06	30.0000	32.9900	30.0000	32.5000	-0.459%	13	463	+131.077%
2026-07-02	31.7200	32.6500	31.3900	32.6500	+5.323%	13	474	+130.015%
2026-07-01	30.7500	32.0000	30.1000	31.0000	+18.592%	22	474	+142.258%
2026-06-30	26.3000	26.6100	25.0800	26.1400	-4.945%	15	479	+187.299%
2026-06-29	29.0000	29.3000	27.5000	27.5000	+1.476%	50	489	+173.091%
2026-06-26	26.0000	27.1000	26.0000	27.1000	+17.724%	28	492	+177.122%
2026-06-25	22.8000	23.5000	22.3000	23.0200	-6.232%	32	497	+226.238%
2026-06-24	26.5100	26.5100	24.5500	24.5500	-1.800%	17	471	+205.906%
2026-06-23	24.5000	25.9400	23.8500	25.0000	+9.170%	43	476	+200.400%
2026-06-22	24.0000	24.8500	21.6000	22.9000	-3.983%	56	474	+227.948%
2026-06-18	23.1500	25.7900	23.1500	23.8500	-8.269%	120	371	+214.885%
2026-06-17	28.5000	29.5000	26.0000	26.0000	-13.043%	17	371	+188.846%
2026-06-16	31.5500	31.5500	29.9000	29.9000	-9.394%	6	371	+151.171%
2026-06-15	34.6600	34.6600	33.0000	33.0000	+1.538%	5	369	+127.576%
2026-06-12	32.5000	32.5000	32.5000	32.5000	-3.418%	1	370	+131.077%
2026-06-11	35.3500	35.3500	31.9000	33.6500	-13.161%	29	369	+123.180%
2026-06-09	42.1300	42.1300	38.7500	38.7500	-16.899%	5	367	+93.806%
2026-06-08	45.7500	46.6300	45.7500	46.6300	-5.798%	6	367	+61.055%
2026-06-05	48.9000	49.5000	48.9000	49.5000	-5.929%	2	369	+51.717%
2026-06-04	54.8000	54.8000	52.6200	52.6200	+0.133%	2	368	+42.721%
2026-06-03	58.3000	58.3000	52.5500	52.5500	-10.826%	3	369	+42.912%
2026-06-02	64.2000	64.2000	58.1500	58.9300	-14.718%	10	369	+27.439%
2026-06-01	67.0000	70.0000	67.0000	69.1000	+30.279%	13	368	+8.683%
2026-05-29	49.6000	55.0000	49.6000	53.0400	+28.085%	6	369	+41.591%
2026-05-28	43.0000	44.1000	41.4100	41.4100	-9.978%	22	371	+81.357%
2026-05-26	46.0000	46.0000	46.0000	46.0000	+1.077%	2	357	+63.261%
2026-05-22	45.5100	45.5100	45.5100	45.5100	+5.837%	2	355	+65.019%
2026-05-21	40.0000	43.0000	40.0000	43.0000	-0.762%	5	356	+74.651%
2026-05-20	43.3300	43.3300	43.3300	43.3300	-5.144%	2	356	+73.321%
2026-05-19	49.5000	51.1800	45.0000	45.6800	+1.692%	16	360	+64.405%
2026-05-18	45.0000	45.0000	44.9200	44.9200	+11.992%	3	360	+67.186%
2026-05-15	40.1100	40.1100	40.1100	40.1100	+10.192%	1	360	+87.235%
2026-05-14	34.5700	36.7500	34.5700	36.4000	+4.628%	13	361	+106.319%
2026-05-13	35.0900	35.0900	34.1900	34.7900	-10.909%	12	360	+115.867%
2026-05-12	40.0000	40.5500	39.0500	39.0500	-9.753%	3	360	+92.318%
2026-05-11	43.2400	43.2700	43.2400	43.2700	-5.297%	2	360	+73.561%
2026-05-08	43.9500	45.7000	43.0000	45.6900	+0.995%	7	359	+64.369%
2026-05-06	49.2400	49.2400	45.2400	45.2400	-8.606%	13	357	+66.004%
2026-05-05	49.5000	49.5000	49.5000	49.5000	-1.000%	1	357	+51.717%
2026-05-04	51.0000	51.0000	50.0000	50.0000	+9.290%	2	356	+50.200%
2026-05-01	45.7500	45.7500	45.7500	45.7500	+5.658%	1	357	+64.153%
2026-04-30	41.5000	43.3000	41.5000	43.3000	-8.784%	15	357	+73.441%
2026-04-28	49.0000	49.0000	47.4700	47.4700	-3.320%	116	356	+58.205%
2026-04-27	49.1500	49.1800	49.0700	49.1000	+10.835%	6	366	+52.953%
2026-04-24	41.7000	44.4000	41.7000	44.3000	+11.869%	119	366	+69.526%
2026-04-23	43.0000	43.0000	39.6000	39.6000	-25.981%	6	251	+89.646%
2026-04-22	54.0000	54.0000	53.5000	53.5000	+2.885%	2	248	+40.374%
2026-04-21	56.2000	56.2000	52.0000	52.0000	+0.483%	4	244	+44.423%
2026-04-20	49.5000	51.7500	49.5000	51.7500	+0.720%	6	244	+45.121%
2026-04-17	51.3800	51.3800	51.3800	51.3800	+11.842%	3	243	+46.166%
2026-04-16	45.4100	46.0000	45.4100	45.9400	+6.837%	12	246	+63.474%
2026-04-15	43.3500	43.3500	43.0000	43.0000	+8.312%	3	240	+74.651%
2026-04-14	40.6000	40.6000	39.7000	39.7000	-1.415%	3	240	+89.169%
2026-04-13	40.2700	40.2700	40.2700	40.2700	+15.057%	3	240	+86.491%
2026-04-10	38.0500	38.0500	35.0000	35.0000	-10.256%	43	244	+114.571%
2026-04-09	40.0000	40.0000	36.7000	39.0000	-17.021%	36	235	+92.564%
2026-04-08	47.0000	47.0000	47.0000	47.0000	-3.451%	1	234	+59.787%
2026-04-07	48.6800	48.6800	48.6800	48.6800	+5.597%	1	234	+54.273%
2026-03-27	47.0000	47.0000	46.1000	46.1000	-11.004%	2	233	+62.907%
2026-03-26	51.8000	51.8000	51.8000	51.8000	-10.458%	3	231	+44.981%
2026-03-19	57.8500	57.8500	57.8500	57.8500	-1.229%	1	231	+29.818%
2026-03-17	58.6300	58.6300	58.5700	58.5700	+3.171%	3	231	+28.223%
2026-03-13	57.6000	57.6000	56.7700	56.7700	-11.504%	2	232	+32.288%
2026-03-12	64.1500	64.1500	64.1500	64.1500	+11.760%	2	233	+17.069%
2026-03-11	57.4000	57.4000	57.4000	57.4000	-7.939%	1	233	+30.836%
2026-03-09	64.0000	64.3000	62.3000	62.3500	-4.400%	5	234	+20.449%
2026-03-06	65.2200	65.2200	65.2200	65.2200	-1.182%	1	238	+15.149%
2026-03-05	66.0000	66.0000	65.5500	66.0000	+11.864%	7	239	+13.788%
2026-03-04	61.4000	61.4000	59.0000	59.0000	-4.376%	10	236	+27.288%
2026-03-03	63.6500	63.6500	61.7000	61.7000	+3.960%	28	240	+21.718%
2026-03-02	60.4300	60.4300	59.3500	59.3500	-1.445%	3	239	+26.537%
2026-02-27	59.9000	60.4600	58.0000	60.2200	-7.097%	45	237	+24.709%
2026-02-26	60.6000	64.8200	60.6000	64.8200	+10.614%	71	207	+15.859%
2026-02-25	56.4900	58.6000	56.4900	58.6000	+8.720%	11	232	+28.157%
2026-02-24	54.0000	54.6000	53.5000	53.9000	+12.691%	19	232	+39.332%
2026-02-23	47.2500	48.0000	45.7000	47.8300	-8.547%	30	228	+57.014%
2026-02-20	54.5500	54.5500	52.3000	52.3000	-0.324%	12	213	+43.595%
2026-02-19	52.4700	52.4700	52.4700	52.4700	-3.725%	1	212	+43.129%
2026-02-18	54.3000	54.5000	53.4100	54.5000	-2.417%	22	213	+37.798%
2026-02-13	57.5800	57.5800	55.8500	55.8500	+11.924%	4	190	+34.467%
2026-02-12	52.9000	53.5200	49.9000	49.9000	-4.952%	24	190	+50.501%
2026-02-11	58.5500	58.5500	51.5000	52.5000	-11.017%	7	207	+43.048%
2026-02-10	60.9400	60.9400	59.0000	59.0000	-0.388%	23	206	+27.288%
2026-02-09	55.5900	60.3000	55.5900	59.2300	+8.679%	40	205	+26.794%
2026-02-06	58.5000	58.5000	54.5000	54.5000	-5.250%	4	201	+37.798%
2026-02-05	57.5200	57.5200	57.5200	57.5200	-4.579%	1	198	+30.563%
2026-02-03	65.3500	65.3500	58.8800	60.2800	-21.418%	15	197	+24.585%
2026-02-02	76.7100	76.7100	76.7100	76.7100	+4.296%	1	200	-2.099%
2026-01-30	73.5500	73.5500	73.5500	73.5500	-0.715%	3	201	+2.107%
2026-01-29	71.5700	74.2000	71.5700	74.0800	-16.350%	22	201	+1.377%
2026-01-27	88.5600	88.5600	88.5600	88.5600	+1.513%	1	188	-15.199%
2026-01-22	87.2400	87.2400	87.2400	87.2400	+6.196%	1	189	-13.916%
2026-01-21	82.1500	82.1500	82.1500	82.1500	-7.697%	1	188	-8.582%
2026-01-16	88.0000	89.0000	88.0000	89.0000	-4.301%	3	187	-15.618%
2026-01-15	95.2000	95.2000	93.0000	93.0000	-21.019%	36	187	-19.247%
2026-01-09	117.5000	117.7500	117.5000	117.7500	+1.509%	2	178	-36.221%
2026-01-05	116.0000	116.0000	116.0000	116.0000	+1.310%	1	177	-35.259%
2026-01-02	114.5000	114.5000	114.5000	114.5000	-6.911%	2	177	-34.410%
2025-12-31	123.0000	123.0000	123.0000	123.0000	-1.442%	1	175	-38.943%
2025-12-29	124.8000	124.8000	124.8000	124.8000	+1.053%	1	175	-39.824%
2025-12-26	123.5000	123.5000	123.5000	123.5000	+0.981%	1	176	-39.190%
2025-12-22	122.3000	122.3000	122.3000	122.3000	+1.917%	2	176	-38.594%
2025-12-09	120.0000	120.0000	120.0000	120.0000	+0.452%	1	176	-37.417%
2025-12-05	116.5000	119.7800	116.5000	119.4600	+27.655%	8	176	-37.134%
2025-11-28	93.5800	93.5800	93.5800	93.5800	+2.497%	1	172	-19.748%
2025-11-26	91.1000	91.3000	90.8700	91.3000	-3.692%	3	172	-17.744%
2025-11-25	94.8000	94.8000	94.8000	94.8000	+3.947%	1	172	-20.781%
2025-11-21	88.0000	91.2000	88.0000	91.2000	-9.703%	3	172	-17.654%
2025-11-10	99.6000	101.0000	99.6000	101.0000	-0.835%	2	173	-25.644%
2025-11-07	101.8500	101.8500	101.8500	101.8500	-10.775%	1	174	-26.264%
2025-11-05	114.1500	114.1500	114.1500	114.1500	-1.849%	1	173	-34.209%
2025-11-04	116.4000	116.4000	116.3000	116.3000	-2.269%	2	173	-35.426%
2025-10-31	119.0000	119.0000	119.0000	119.0000	+2.852%	1	172	-36.891%
2025-10-23	115.7000	115.7000	115.7000	115.7000	-7.329%	2	172	-35.091%
2025-10-21	122.7000	125.6000	122.7000	124.8500	+8.236%	50	174	-39.848%
2025-10-20	114.0000	115.3500	114.0000	115.3500	+8.259%	3	156	-34.894%
2025-10-17	106.5500	106.5500	106.5500	106.5500	+0.852%	1	155	-29.517%
2025-10-16	117.7000	117.7000	105.6500	105.6500	+2.953%	2	156	-28.916%
2025-10-15	102.6200	102.6200	102.6200	102.6200	-3.189%	1	156	-26.817%
2025-10-13	106.0000	106.0000	106.0000	106.0000	+1.825%	3	155	-29.151%
2025-10-10	104.1000	104.1000	104.1000	104.1000	+0.735%	12	155	-27.858%
2025-10-08	103.2000	103.3400	103.2000	103.3400	+2.990%	3	167	-27.327%
2025-10-06	100.2000	100.4500	100.2000	100.3400	+0.340%	11	164	-25.154%
2025-09-30	100.0000	100.0000	100.0000	100.0000	-4.260%	1	159	-24.900%
2025-09-26	104.4500	104.4500	104.4500	104.4500	-1.694%	1	158	-28.100%
2025-09-19	106.2500	106.2500	106.2500	106.2500	+5.616%	1	159	-29.318%
2025-09-16	100.6000	100.6000	100.6000	100.6000	-8.545%	1	159	-25.348%
2025-09-05	110.9600	110.9600	110.0000	110.0000	-2.153%	4	158	-31.727%
2025-09-02	112.7900	112.7900	112.4200	112.4200	+0.825%	2	158	-33.197%
2025-08-28	111.5000	111.5000	111.5000	111.5000	+1.272%	1	156	-32.646%
2025-08-27	110.1000	110.1000	110.1000	110.1000	+4.410%	1	157	-31.789%
2025-08-26	105.4500	105.4500	105.4500	105.4500	-4.310%	1	159	-28.781%
2025-08-22	110.2000	110.2000	110.2000	110.2000	+5.809%	1	159	-31.851%
2025-08-15	101.0000	104.1500	101.0000	104.1500	+10.212%	8	158	-27.892%
2025-08-12	94.5000	94.5000	94.5000	94.5000	-5.500%	2	153	-20.529%
2025-08-11	100.0000	100.0000	100.0000	100.0000	-21.260%	1	151	-24.900%
2025-07-30	127.0000	127.0000	127.0000	127.0000	-1.359%	1	150	-40.866%
2025-07-29	128.7000	128.7500	128.7000	128.7500	-1.627%	12	150	-41.670%
2025-07-28	130.8800	130.8800	130.8800	130.8800	+9.067%	1	156	-42.619%
2025-07-15	120.0000	120.0000	120.0000	120.0000	-1.744%	1	157	-37.417%
2025-07-14	123.0000	123.0000	122.1200	122.1300	+1.076%	6	156	-38.508%
2025-07-11	120.0000	120.8300	120.0000	120.8300	-4.858%	5	150	-37.847%
2025-07-10	127.0000	127.0000	127.0000	127.0000	-3.349%	5	146	-40.866%
2025-07-07	132.0000	132.0000	131.4000	131.4000	-4.817%	13	146	-42.846%
2025-06-30	138.0500	138.0500	138.0500	138.0500	+8.701%	1	146	-45.599%
2025-06-17	127.0000	127.0000	127.0000	127.0000	+0.794%	4	147	-40.866%
2025-06-16	127.0000	127.0000	126.0000	126.0000	-7.570%	4	143	-40.397%
2025-06-06	136.3200	136.3200	136.3200	136.3200	+4.061%	2	139	-44.909%
2025-06-05	131.0000	131.0000	131.0000	131.0000	+4.382%	3	138	-42.672%
2025-06-02	125.5000	125.5000	125.5000	125.5000	-0.688%	1	135	-40.159%
2025-05-30	127.5600	127.5600	126.3700	126.3700	-10.121%	8	134	-40.571%
2025-05-07	140.6400	140.6400	140.6000	140.6000	+2.628%	6	134	-46.586%
2025-05-01	137.0000	137.0000	137.0000	137.0000	+10.976%	6	140	-45.182%
2025-04-11	123.9000	123.9000	123.3000	123.4500	-7.180%	8	134	-39.166%
2025-04-09	133.0000	133.0000	133.0000	133.0000	+15.803%	1	132	-43.534%
2025-04-08	114.9800	115.0500	114.7300	114.8500	+1.908%	10	131	-34.610%
2025-04-07	112.7000	112.7000	112.7000	112.7000	+0.832%	1	130	-33.363%
2025-04-04	111.7700	111.7700	111.7700	111.7700	-25.412%	2	130	-32.808%
2025-03-24	149.7300	150.1500	149.4000	149.8500	+3.167%	50	131	-49.883%
2025-03-21	142.7500	145.2500	141.9400	145.2500	-0.034%	410	106	-48.296%
2025-03-19	145.3000	145.3000	145.3000	145.3000	+0.623%	1	5	-48.314%
2025-03-17	144.4500	144.4500	144.4000	144.4000	+0.930%	2	5	-47.992%
2025-03-11	143.0700	143.0700	143.0700	143.0700	-11.946%	1	4	-47.508%
2025-02-28	162.4800	162.4800	162.4800	162.4800	+1.550%	2	3	-53.779%
2025-02-27	160.0000	160.0000	160.0000	160.0000	-12.683%	1	3	-53.063%
2025-01-10	183.5100	183.5100	183.2400	183.2400	-7.827%	4	3	-59.015%
2025-01-06	198.8000	198.8000	198.8000	198.8000	-1.021%	1	4	-62.223%
2024-12-30	200.8500	200.8500	200.8500	200.8500	+49.220%	1	4	-62.609%
2024-09-20	134.6000	134.6000	134.6000	134.6000	+1.378%	4	4	-44.205%
2024-09-19	132.7700	132.7700	132.7700	132.7700	+9.773%	1	2	-43.436%
2024-09-18	120.9500	120.9500	120.9500	120.9500	0.000%	1	1	-37.908%