Dark

CRM20270115C155
CRM Jan 15 2027 155.00 Call (CRM270115C00155000)
option OPRA

EOD

Jun 29, 2026

25.35+5.405%(+1.30)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.0500	26.2400	25.0000	25.3500	+5.405%	30	500	0.000%
2026-06-26	24.0500	24.0600	23.7200	24.0500	+19.355%	19	489	+5.405%
2026-06-25	20.9500	21.0300	20.1500	20.1500	-11.077%	11	489	+25.806%
2026-06-24	23.1000	24.3000	22.4700	22.6600	+0.044%	28	484	+11.871%
2026-06-23	22.0600	23.5200	21.6200	22.6500	+8.737%	114	496	+11.921%
2026-06-22	21.1000	22.0200	19.6000	20.8300	-5.189%	66	554	+21.699%
2026-06-18	22.4000	23.1000	21.2200	21.9700	-7.495%	52	440	+15.385%
2026-06-17	25.7500	26.8600	23.7500	23.7500	-22.814%	42	440	+6.737%
2026-06-15	33.0000	33.0000	30.7700	30.7700	-2.410%	3	440	-17.615%
2026-06-11	31.9000	31.9000	30.0000	31.5300	-15.582%	5	440	-19.600%
2026-06-09	38.5500	38.5500	37.3500	37.3500	-12.221%	13	438	-32.129%
2026-06-08	42.0000	42.5500	42.0000	42.5500	-13.866%	3	438	-40.423%
2026-06-05	49.4000	49.4000	49.4000	49.4000	+3.239%	1	441	-48.684%
2026-06-04	51.4000	51.4000	47.8500	47.8500	-4.871%	4	441	-47.022%
2026-06-03	50.2700	50.3000	50.2500	50.3000	-7.706%	21	439	-49.602%
2026-06-02	54.5000	54.5000	54.5000	54.5000	-17.736%	20	459	-53.486%
2026-06-01	65.0000	66.2500	65.0000	66.2500	+34.245%	13	459	-61.736%
2026-05-29	44.3300	49.3500	44.3300	49.3500	+21.972%	4	454	-48.632%
2026-05-28	38.1000	42.4300	38.1000	40.4600	-0.760%	4	457	-37.346%
2026-05-27	45.0000	45.0000	40.3300	40.7700	-2.929%	15	458	-37.822%
2026-05-26	42.7300	43.0000	42.0000	42.0000	+8.949%	46	469	-39.643%
2026-05-21	36.9000	39.3100	36.9000	38.5500	-7.687%	86	492	-34.241%
2026-05-20	41.7800	41.7800	41.7600	41.7600	-0.334%	32	503	-39.296%
2026-05-19	45.0000	47.5000	41.9000	41.9000	-0.238%	3	531	-39.499%
2026-05-18	40.2500	42.0000	40.0600	42.0000	+8.893%	8	531	-39.643%
2026-05-15	34.5000	38.5700	34.5000	38.5700	+14.281%	5	531	-34.275%
2026-05-14	33.9500	33.9500	33.7500	33.7500	+3.211%	4	534	-24.889%
2026-05-13	33.0000	33.0800	32.5000	32.7000	-9.669%	7	535	-22.477%
2026-05-12	36.2000	36.2000	36.2000	36.2000	-12.666%	1	535	-29.972%
2026-05-11	41.6000	41.6000	41.1000	41.4500	-2.814%	38	535	-38.842%
2026-05-08	40.5000	43.2500	40.0000	42.6500	-9.831%	207	502	-40.563%
2026-05-07	47.0000	47.3000	47.0000	47.3000	+8.486%	24	524	-46.406%
2026-05-06	45.0900	45.0900	43.5500	43.6000	-8.499%	8	539	-41.858%
2026-05-04	47.6500	47.6500	47.6500	47.6500	+8.790%	17	534	-46.800%
2026-05-01	43.8000	43.8000	43.8000	43.8000	+13.766%	1	518	-42.123%
2026-04-30	39.2500	40.7000	38.5000	38.5000	-11.290%	37	518	-34.156%
2026-04-29	42.2900	43.4000	42.2900	43.4000	-2.472%	2	517	-41.590%
2026-04-28	45.5500	45.5500	44.5000	44.5000	-2.198%	31	515	-43.034%
2026-04-27	44.0000	45.5000	44.0000	45.5000	+10.276%	12	546	-44.286%
2026-04-24	42.4000	42.4000	41.2600	41.2600	+8.722%	30	545	-38.560%
2026-04-23	39.3000	39.3000	36.7000	37.9500	-24.702%	48	515	-33.202%
2026-04-22	48.8000	50.4000	48.8000	50.4000	-1.563%	3	474	-49.702%
2026-04-21	51.2000	51.2000	51.2000	51.2000	+16.364%	34	438	-50.488%
2026-04-17	47.4000	47.4000	44.0000	44.0000	-0.677%	2	438	-42.386%
2026-04-16	44.3000	44.3000	44.3000	44.3000	+11.195%	1	440	-42.777%
2026-04-15	38.7500	40.0800	38.7500	39.8400	+2.866%	8	439	-36.370%
2026-04-14	40.3500	40.3500	38.7300	38.7300	+4.057%	12	442	-34.547%
2026-04-13	36.0000	37.2200	36.0000	37.2200	+14.207%	4	434	-31.891%
2026-04-10	32.5900	32.5900	32.5900	32.5900	-7.990%	1	433	-22.215%
2026-04-09	35.4300	35.4300	35.4200	35.4200	-14.548%	7	433	-28.430%
2026-04-08	46.7100	46.7100	41.4500	41.4500	-9.200%	5	438	-38.842%
2026-03-30	45.6500	45.6500	45.6500	45.6500	+3.750%	5	440	-44.469%
2026-03-25	46.5000	46.5000	44.0000	44.0000	-5.882%	4	445	-42.386%
2026-03-24	47.2500	47.3500	45.9500	46.7500	-13.983%	4	446	-45.775%
2026-03-20	54.3500	54.3500	54.3500	54.3500	+1.116%	101	445	-53.358%
2026-03-19	55.1000	55.1000	53.7500	53.7500	-1.376%	2	544	-52.837%
2026-03-18	54.5000	54.5000	54.5000	54.5000	-5.579%	5	544	-53.486%
2026-03-17	57.7200	57.7200	57.7200	57.7200	+0.557%	40	541	-56.081%
2026-03-16	56.9000	57.4000	56.9000	57.4000	-3.610%	2	540	-55.836%
2026-03-12	60.0000	60.0000	59.5500	59.5500	+4.199%	3	540	-57.431%
2026-03-10	57.1500	57.1500	57.1500	57.1500	-3.136%	2	538	-55.643%
2026-03-09	59.4000	59.4000	59.0000	59.0000	-4.221%	5	536	-57.034%
2026-03-06	59.9500	61.6000	59.9500	61.6000	-0.581%	3	533	-58.847%
2026-03-05	61.9600	61.9600	61.9600	61.9600	+9.625%	1	533	-59.087%
2026-03-04	56.5200	56.5200	56.5200	56.5200	+1.200%	1	533	-55.149%
2026-03-02	56.0000	56.9000	55.8500	55.8500	+1.879%	4	532	-54.611%
2026-02-27	54.8200	54.8200	54.8200	54.8200	-11.006%	10	531	-53.758%
2026-02-26	57.5000	61.6000	56.3500	61.6000	+10.891%	54	531	-58.847%
2026-02-25	55.5500	55.5500	55.5500	55.5500	+10.000%	1	481	-54.365%
2026-02-24	50.5000	50.5000	50.5000	50.5000	+16.898%	1	481	-49.802%
2026-02-23	46.4800	46.4800	43.0000	43.2000	-13.201%	5	480	-41.319%
2026-02-19	49.7700	49.7700	49.7700	49.7700	-3.919%	1	479	-49.066%
2026-02-18	51.8000	51.8000	51.8000	51.8000	+6.804%	1	479	-51.062%
2026-02-17	48.5000	48.5000	48.5000	48.5000	-4.771%	1	478	-47.732%
2026-02-11	50.9300	50.9300	50.9300	50.9300	-9.538%	1	479	-50.226%
2026-02-09	56.5000	56.5000	55.9200	56.3000	+8.269%	7	479	-54.973%
2026-02-06	51.8200	52.0000	51.8200	52.0000	-3.757%	2	483	-51.250%
2026-02-05	59.5300	59.5300	54.0300	54.0300	-8.424%	3	481	-53.082%
2026-02-03	57.0900	59.0000	57.0900	59.0000	-18.056%	6	482	-57.034%
2026-01-30	72.0000	72.0000	72.0000	72.0000	+4.348%	2	482	-64.792%
2026-01-29	69.0000	69.0000	69.0000	69.0000	-18.217%	1	480	-63.261%
2026-01-26	84.3700	84.3700	84.3700	84.3700	-0.869%	1	479	-69.954%
2026-01-23	84.8500	86.3000	84.8500	85.1100	+10.676%	3	480	-70.215%
2026-01-21	76.9000	76.9000	76.9000	76.9000	-6.731%	3	480	-67.035%
2026-01-20	82.4500	82.4500	82.4500	82.4500	-7.360%	1	477	-69.254%
2026-01-15	90.0000	90.0000	89.0000	89.0000	-7.963%	2	476	-71.517%
2026-01-13	102.0000	102.0000	96.7000	96.7000	-16.494%	3	475	-73.785%
2026-01-06	115.8000	115.8000	115.8000	115.8000	+7.821%	1	474	-78.109%
2026-01-02	106.6000	107.4000	106.6000	107.4000	-11.313%	3	473	-76.397%
2025-12-29	121.1000	121.1000	121.1000	121.1000	+0.917%	1	476	-79.067%
2025-12-26	120.0000	120.0000	120.0000	120.0000	+5.727%	2	475	-78.875%
2025-12-22	113.5000	113.5000	113.5000	113.5000	+2.068%	3	477	-77.665%
2025-12-19	111.0000	111.2000	111.0000	111.2000	+2.488%	3	477	-77.203%
2025-12-16	108.5000	108.5000	108.5000	108.5000	-6.466%	1	478	-76.636%
2025-12-05	114.5000	116.0000	114.5000	116.0000	+19.649%	5	477	-78.147%
2025-12-04	96.9500	96.9500	96.9500	96.9500	+5.243%	1	473	-73.853%
2025-12-03	92.1200	92.1200	92.1200	92.1200	+5.461%	1	474	-72.482%
2025-11-26	87.0500	87.3500	86.7500	87.3500	-22.699%	24	483	-70.979%
2025-10-30	113.0000	113.0000	113.0000	113.0000	-6.341%	2	483	-77.566%
2025-10-21	120.5500	120.6500	120.5500	120.6500	+17.650%	2	485	-78.989%
2025-10-10	102.5500	102.5500	102.5500	102.5500	+2.040%	1	484	-75.280%
2025-10-09	100.5000	100.5000	100.5000	100.5000	+4.906%	1	484	-74.776%
2025-10-06	95.8000	95.8000	95.8000	95.8000	-3.960%	1	484	-73.539%
2025-10-03	99.7500	99.7500	99.7500	99.7500	+4.746%	1	484	-74.586%
2025-09-30	96.1000	96.1000	95.2300	95.2300	-6.729%	8	483	-73.380%
2025-09-23	102.1000	102.1000	102.1000	102.1000	+0.492%	1	475	-75.171%
2025-09-18	101.6000	101.6000	101.6000	101.6000	-0.324%	1	476	-75.049%
2025-09-11	101.9300	101.9300	101.9300	101.9300	-5.472%	1	475	-75.130%
2025-09-08	107.8300	107.8300	107.8300	107.8300	+5.882%	1	474	-76.491%
2025-08-21	101.8500	101.8500	101.8400	101.8400	+1.637%	2	474	-75.108%
2025-08-18	100.2000	100.2000	100.2000	100.2000	-0.447%	2	474	-74.701%
2025-08-15	98.4500	100.8000	98.4500	100.6500	+8.811%	4	474	-74.814%
2025-08-12	87.0000	92.5000	87.0000	92.5000	-21.210%	2	472	-72.595%
2025-07-31	117.4000	117.4000	117.4000	117.4000	-6.080%	1	472	-78.407%
2025-07-23	124.4000	125.0000	124.3500	125.0000	+6.383%	3	471	-79.720%
2025-07-17	117.5000	117.5000	117.5000	117.5000	+1.381%	1	472	-78.426%
2025-07-16	115.0000	115.9000	115.0000	115.9000	-2.153%	3	473	-78.128%
2025-07-15	118.6500	118.6500	118.4500	118.4500	+0.381%	2	473	-78.599%
2025-07-11	118.0000	118.0000	118.0000	118.0000	-4.839%	1	473	-78.517%
2025-07-10	124.0000	124.0000	124.0000	124.0000	-3.652%	1	472	-79.556%
2025-07-09	128.5000	128.7500	128.5000	128.7000	+1.219%	6	472	-80.303%
2025-07-02	126.8500	127.3200	126.8500	127.1500	-0.780%	18	472	-80.063%
2025-06-05	127.9400	128.2000	127.9400	128.1500	-5.564%	4	476	-80.218%
2025-05-28	135.5200	135.7000	135.5200	135.7000	-0.746%	4	476	-81.319%
2025-05-09	136.8500	136.9600	136.7200	136.7200	+1.124%	8	476	-81.458%
2025-05-05	135.2000	135.2000	135.2000	135.2000	+9.297%	2	476	-81.250%
2025-04-24	123.8300	124.0500	123.7000	123.7000	+14.856%	8	476	-79.507%
2025-04-22	107.7000	107.7000	107.7000	107.7000	+8.953%	2	472	-76.462%
2025-04-21	98.7500	98.9600	98.7500	98.8500	-15.187%	16	472	-74.355%
2025-04-16	116.7500	116.7500	116.5500	116.5500	-1.728%	2	472	-78.250%
2025-04-15	118.7400	119.0100	118.5000	118.6000	+0.850%	44	472	-78.626%
2025-04-14	118.0800	118.0800	117.5700	117.6000	+0.341%	12	472	-78.444%
2025-04-11	117.3100	117.6000	116.8600	117.2000	-8.630%	180	470	-78.370%
2025-04-09	128.5000	128.5000	128.2700	128.2700	+16.187%	6	451	-80.237%
2025-04-08	111.2000	112.8000	109.0900	110.4000	-16.364%	310	453	-77.038%
2025-04-02	132.0000	132.0000	132.0000	132.0000	+1.149%	3	458	-80.795%
2025-04-01	130.7000	130.7000	130.2800	130.5000	+2.393%	50	458	-80.575%
2025-03-31	127.4000	127.6000	127.3500	127.4500	-8.899%	28	434	-80.110%
2025-03-27	140.0000	140.1500	139.8400	139.9000	-2.712%	36	420	-81.880%
2025-03-26	143.2500	143.8000	143.2500	143.8000	-3.425%	4	402	-82.371%
2025-03-25	150.4000	150.4000	148.8000	148.9000	+2.697%	26	401	-82.975%
2025-03-24	145.1500	145.7000	144.9000	144.9900	+4.762%	80	390	-82.516%
2025-03-21	138.8800	139.3500	137.9500	138.4000	-2.843%	548	350	-81.684%
2025-03-17	140.5000	142.4500	140.3000	142.4500	+1.750%	42	226	-82.204%
2025-03-14	139.7500	140.3000	139.1000	140.0000	+3.207%	588	209	-81.893%
2025-03-10	135.4000	135.6500	134.8000	135.6500	-5.451%	3	72	-81.312%
2025-03-07	137.4500	143.4700	137.4500	143.4700	-9.597%	156	72	-82.331%
2025-03-03	158.3200	158.8500	158.0500	158.7000	+0.698%	98	46	-84.026%
2025-02-28	157.6000	157.6000	157.6000	157.6000	-6.883%	2	16	-83.915%
2025-02-26	169.2500	169.2500	169.2500	169.2500	-10.450%	10	15	-85.022%
2025-02-07	189.0000	189.0000	189.0000	189.0000	-13.699%	2	5	-86.587%
2024-12-11	219.0000	219.0000	219.0000	219.0000	-0.273%	1	4	-88.425%
2024-12-05	219.6000	219.6000	219.6000	219.6000	+11.500%	1	4	-88.456%
2024-11-27	196.9500	196.9500	196.9500	196.9500	0.000%	3	0	-87.129%