Dark

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

EOD

Aug 13, 2026

49.00-2.778%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	49.0000	49.0000	49.0000	49.0000	-2.778%	1	441	0.000%
2026-08-11	51.0000	51.0000	50.4000	50.4000	+0.800%	3	442	-2.778%
2026-08-10	48.5000	50.0000	48.5000	50.0000	+4.167%	2	444	-2.000%
2026-08-07	47.0000	48.0000	47.0000	48.0000	+14.286%	6	446	+2.083%
2026-08-06	40.5600	42.0000	40.5600	42.0000	-14.198%	3	452	+16.667%
2026-08-05	48.0000	48.9500	48.0000	48.9500	+8.778%	11	453	+0.102%
2026-08-03	45.1200	45.1200	44.2500	45.0000	+10.429%	6	455	+8.889%
2026-07-31	38.1000	40.7500	38.1000	40.7500	+13.827%	3	455	+20.245%
2026-07-30	38.0000	38.0000	35.6000	35.8000	-21.834%	4	454	+36.872%
2026-07-29	44.4900	46.0000	44.4900	45.8000	+17.677%	5	455	+6.987%
2026-07-28	38.5300	40.0800	38.5300	38.9200	+11.359%	7	453	+25.899%
2026-07-27	31.0000	34.9500	31.0000	34.9500	+34.011%	3	456	+40.200%
2026-07-24	25.5000	26.0800	25.5000	26.0800	+12.414%	3	457	+87.883%
2026-07-23	23.5700	23.5700	21.7500	23.2000	-32.656%	6	459	+111.207%
2026-07-20	34.4500	34.4500	34.4500	34.4500	+15.217%	1	457	+42.235%
2026-07-15	32.8500	32.8500	29.9000	29.9000	-8.000%	5	457	+63.880%
2026-07-14	29.1500	32.5000	29.1500	32.5000	-1.426%	3	454	+50.769%
2026-07-13	32.9700	32.9700	32.9700	32.9700	+26.322%	1	455	+48.620%
2026-07-09	24.3000	27.1800	24.3000	26.1000	-9.689%	8	456	+87.739%
2026-07-08	28.4600	28.9000	28.4600	28.9000	+1.226%	4	457	+69.550%
2026-07-06	27.7500	28.5500	27.7500	28.5500	-2.226%	2	460	+71.629%
2026-07-02	29.0000	30.0000	28.8200	29.2000	+3.035%	49	496	+67.808%
2026-07-01	28.6000	29.4400	28.3400	28.3400	+24.298%	10	496	+72.900%
2026-06-30	23.0000	23.0000	22.7000	22.8000	-10.059%	10	503	+114.912%
2026-06-29	25.0500	26.2400	25.0000	25.3500	+5.405%	30	500	+93.294%
2026-06-26	24.0500	24.0600	23.7200	24.0500	+19.355%	19	489	+103.742%
2026-06-25	20.9500	21.0300	20.1500	20.1500	-11.077%	11	489	+143.176%
2026-06-24	23.1000	24.3000	22.4700	22.6600	+0.044%	28	484	+116.240%
2026-06-23	22.0600	23.5200	21.6200	22.6500	+8.737%	114	496	+116.336%
2026-06-22	21.1000	22.0200	19.6000	20.8300	-5.189%	66	554	+135.238%
2026-06-18	22.4000	23.1000	21.2200	21.9700	-7.495%	52	440	+123.031%
2026-06-17	25.7500	26.8600	23.7500	23.7500	-22.814%	42	440	+106.316%
2026-06-15	33.0000	33.0000	30.7700	30.7700	-2.410%	3	440	+59.246%
2026-06-11	31.9000	31.9000	30.0000	31.5300	-15.582%	5	440	+55.408%
2026-06-09	38.5500	38.5500	37.3500	37.3500	-12.221%	13	438	+31.191%
2026-06-08	42.0000	42.5500	42.0000	42.5500	-13.866%	3	438	+15.159%
2026-06-05	49.4000	49.4000	49.4000	49.4000	+3.239%	1	441	-0.810%
2026-06-04	51.4000	51.4000	47.8500	47.8500	-4.871%	4	441	+2.403%
2026-06-03	50.2700	50.3000	50.2500	50.3000	-7.706%	21	439	-2.584%
2026-06-02	54.5000	54.5000	54.5000	54.5000	-17.736%	20	459	-10.092%
2026-06-01	65.0000	66.2500	65.0000	66.2500	+34.245%	13	459	-26.038%
2026-05-29	44.3300	49.3500	44.3300	49.3500	+21.972%	4	454	-0.709%
2026-05-28	38.1000	42.4300	38.1000	40.4600	-0.760%	4	457	+21.107%
2026-05-27	45.0000	45.0000	40.3300	40.7700	-2.929%	15	458	+20.186%
2026-05-26	42.7300	43.0000	42.0000	42.0000	+8.949%	46	469	+16.667%
2026-05-21	36.9000	39.3100	36.9000	38.5500	-7.687%	86	492	+27.108%
2026-05-20	41.7800	41.7800	41.7600	41.7600	-0.334%	32	503	+17.337%
2026-05-19	45.0000	47.5000	41.9000	41.9000	-0.238%	3	531	+16.945%
2026-05-18	40.2500	42.0000	40.0600	42.0000	+8.893%	8	531	+16.667%
2026-05-15	34.5000	38.5700	34.5000	38.5700	+14.281%	5	531	+27.042%
2026-05-14	33.9500	33.9500	33.7500	33.7500	+3.211%	4	534	+45.185%
2026-05-13	33.0000	33.0800	32.5000	32.7000	-9.669%	7	535	+49.847%
2026-05-12	36.2000	36.2000	36.2000	36.2000	-12.666%	1	535	+35.359%
2026-05-11	41.6000	41.6000	41.1000	41.4500	-2.814%	38	535	+18.215%
2026-05-08	40.5000	43.2500	40.0000	42.6500	-9.831%	207	502	+14.889%
2026-05-07	47.0000	47.3000	47.0000	47.3000	+8.486%	24	524	+3.594%
2026-05-06	45.0900	45.0900	43.5500	43.6000	-8.499%	8	539	+12.385%
2026-05-04	47.6500	47.6500	47.6500	47.6500	+8.790%	17	534	+2.833%
2026-05-01	43.8000	43.8000	43.8000	43.8000	+13.766%	1	518	+11.872%
2026-04-30	39.2500	40.7000	38.5000	38.5000	-11.290%	37	518	+27.273%
2026-04-29	42.2900	43.4000	42.2900	43.4000	-2.472%	2	517	+12.903%
2026-04-28	45.5500	45.5500	44.5000	44.5000	-2.198%	31	515	+10.112%
2026-04-27	44.0000	45.5000	44.0000	45.5000	+10.276%	12	546	+7.692%
2026-04-24	42.4000	42.4000	41.2600	41.2600	+8.722%	30	545	+18.759%
2026-04-23	39.3000	39.3000	36.7000	37.9500	-24.702%	48	515	+29.117%
2026-04-22	48.8000	50.4000	48.8000	50.4000	-1.563%	3	474	-2.778%
2026-04-21	51.2000	51.2000	51.2000	51.2000	+16.364%	34	438	-4.297%
2026-04-17	47.4000	47.4000	44.0000	44.0000	-0.677%	2	438	+11.364%
2026-04-16	44.3000	44.3000	44.3000	44.3000	+11.195%	1	440	+10.609%
2026-04-15	38.7500	40.0800	38.7500	39.8400	+2.866%	8	439	+22.992%
2026-04-14	40.3500	40.3500	38.7300	38.7300	+4.057%	12	442	+26.517%
2026-04-13	36.0000	37.2200	36.0000	37.2200	+14.207%	4	434	+31.650%
2026-04-10	32.5900	32.5900	32.5900	32.5900	-7.990%	1	433	+50.353%
2026-04-09	35.4300	35.4300	35.4200	35.4200	-14.548%	7	433	+38.340%
2026-04-08	46.7100	46.7100	41.4500	41.4500	-9.200%	5	438	+18.215%
2026-03-30	45.6500	45.6500	45.6500	45.6500	+3.750%	5	440	+7.338%
2026-03-25	46.5000	46.5000	44.0000	44.0000	-5.882%	4	445	+11.364%
2026-03-24	47.2500	47.3500	45.9500	46.7500	-13.983%	4	446	+4.813%
2026-03-20	54.3500	54.3500	54.3500	54.3500	+1.116%	101	445	-9.844%
2026-03-19	55.1000	55.1000	53.7500	53.7500	-1.376%	2	544	-8.837%
2026-03-18	54.5000	54.5000	54.5000	54.5000	-5.579%	5	544	-10.092%
2026-03-17	57.7200	57.7200	57.7200	57.7200	+0.557%	40	541	-15.107%
2026-03-16	56.9000	57.4000	56.9000	57.4000	-3.610%	2	540	-14.634%
2026-03-12	60.0000	60.0000	59.5500	59.5500	+4.199%	3	540	-17.716%
2026-03-10	57.1500	57.1500	57.1500	57.1500	-3.136%	2	538	-14.261%
2026-03-09	59.4000	59.4000	59.0000	59.0000	-4.221%	5	536	-16.949%
2026-03-06	59.9500	61.6000	59.9500	61.6000	-0.581%	3	533	-20.455%
2026-03-05	61.9600	61.9600	61.9600	61.9600	+9.625%	1	533	-20.917%
2026-03-04	56.5200	56.5200	56.5200	56.5200	+1.200%	1	533	-13.305%
2026-03-02	56.0000	56.9000	55.8500	55.8500	+1.879%	4	532	-12.265%
2026-02-27	54.8200	54.8200	54.8200	54.8200	-11.006%	10	531	-10.617%
2026-02-26	57.5000	61.6000	56.3500	61.6000	+10.891%	54	531	-20.455%
2026-02-25	55.5500	55.5500	55.5500	55.5500	+10.000%	1	481	-11.791%
2026-02-24	50.5000	50.5000	50.5000	50.5000	+16.898%	1	481	-2.970%
2026-02-23	46.4800	46.4800	43.0000	43.2000	-13.201%	5	480	+13.426%
2026-02-19	49.7700	49.7700	49.7700	49.7700	-3.919%	1	479	-1.547%
2026-02-18	51.8000	51.8000	51.8000	51.8000	+6.804%	1	479	-5.405%
2026-02-17	48.5000	48.5000	48.5000	48.5000	-4.771%	1	478	+1.031%
2026-02-11	50.9300	50.9300	50.9300	50.9300	-9.538%	1	479	-3.790%
2026-02-09	56.5000	56.5000	55.9200	56.3000	+8.269%	7	479	-12.966%
2026-02-06	51.8200	52.0000	51.8200	52.0000	-3.757%	2	483	-5.769%
2026-02-05	59.5300	59.5300	54.0300	54.0300	-8.424%	3	481	-9.310%
2026-02-03	57.0900	59.0000	57.0900	59.0000	-18.056%	6	482	-16.949%
2026-01-30	72.0000	72.0000	72.0000	72.0000	+4.348%	2	482	-31.944%
2026-01-29	69.0000	69.0000	69.0000	69.0000	-18.217%	1	480	-28.986%
2026-01-26	84.3700	84.3700	84.3700	84.3700	-0.869%	1	479	-41.922%
2026-01-23	84.8500	86.3000	84.8500	85.1100	+10.676%	3	480	-42.427%
2026-01-21	76.9000	76.9000	76.9000	76.9000	-6.731%	3	480	-36.281%
2026-01-20	82.4500	82.4500	82.4500	82.4500	-7.360%	1	477	-40.570%
2026-01-15	90.0000	90.0000	89.0000	89.0000	-7.963%	2	476	-44.944%
2026-01-13	102.0000	102.0000	96.7000	96.7000	-16.494%	3	475	-49.328%
2026-01-06	115.8000	115.8000	115.8000	115.8000	+7.821%	1	474	-57.686%
2026-01-02	106.6000	107.4000	106.6000	107.4000	-11.313%	3	473	-54.376%
2025-12-29	121.1000	121.1000	121.1000	121.1000	+0.917%	1	476	-59.538%
2025-12-26	120.0000	120.0000	120.0000	120.0000	+5.727%	2	475	-59.167%
2025-12-22	113.5000	113.5000	113.5000	113.5000	+2.068%	3	477	-56.828%
2025-12-19	111.0000	111.2000	111.0000	111.2000	+2.488%	3	477	-55.935%
2025-12-16	108.5000	108.5000	108.5000	108.5000	-6.466%	1	478	-54.839%
2025-12-05	114.5000	116.0000	114.5000	116.0000	+19.649%	5	477	-57.759%
2025-12-04	96.9500	96.9500	96.9500	96.9500	+5.243%	1	473	-49.458%
2025-12-03	92.1200	92.1200	92.1200	92.1200	+5.461%	1	474	-46.809%
2025-11-26	87.0500	87.3500	86.7500	87.3500	-22.699%	24	483	-43.904%
2025-10-30	113.0000	113.0000	113.0000	113.0000	-6.341%	2	483	-56.637%
2025-10-21	120.5500	120.6500	120.5500	120.6500	+17.650%	2	485	-59.387%
2025-10-10	102.5500	102.5500	102.5500	102.5500	+2.040%	1	484	-52.218%
2025-10-09	100.5000	100.5000	100.5000	100.5000	+4.906%	1	484	-51.244%
2025-10-06	95.8000	95.8000	95.8000	95.8000	-3.960%	1	484	-48.852%
2025-10-03	99.7500	99.7500	99.7500	99.7500	+4.746%	1	484	-50.877%
2025-09-30	96.1000	96.1000	95.2300	95.2300	-6.729%	8	483	-48.546%
2025-09-23	102.1000	102.1000	102.1000	102.1000	+0.492%	1	475	-52.008%
2025-09-18	101.6000	101.6000	101.6000	101.6000	-0.324%	1	476	-51.772%
2025-09-11	101.9300	101.9300	101.9300	101.9300	-5.472%	1	475	-51.928%
2025-09-08	107.8300	107.8300	107.8300	107.8300	+5.882%	1	474	-54.558%
2025-08-21	101.8500	101.8500	101.8400	101.8400	+1.637%	2	474	-51.885%
2025-08-18	100.2000	100.2000	100.2000	100.2000	-0.447%	2	474	-51.098%
2025-08-15	98.4500	100.8000	98.4500	100.6500	+8.811%	4	474	-51.316%
2025-08-12	87.0000	92.5000	87.0000	92.5000	-21.210%	2	472	-47.027%
2025-07-31	117.4000	117.4000	117.4000	117.4000	-6.080%	1	472	-58.262%
2025-07-23	124.4000	125.0000	124.3500	125.0000	+6.383%	3	471	-60.800%
2025-07-17	117.5000	117.5000	117.5000	117.5000	+1.381%	1	472	-58.298%
2025-07-16	115.0000	115.9000	115.0000	115.9000	-2.153%	3	473	-57.722%
2025-07-15	118.6500	118.6500	118.4500	118.4500	+0.381%	2	473	-58.632%
2025-07-11	118.0000	118.0000	118.0000	118.0000	-4.839%	1	473	-58.475%
2025-07-10	124.0000	124.0000	124.0000	124.0000	-3.652%	1	472	-60.484%
2025-07-09	128.5000	128.7500	128.5000	128.7000	+1.219%	6	472	-61.927%
2025-07-02	126.8500	127.3200	126.8500	127.1500	-0.780%	18	472	-61.463%
2025-06-05	127.9400	128.2000	127.9400	128.1500	-5.564%	4	476	-61.764%
2025-05-28	135.5200	135.7000	135.5200	135.7000	-0.746%	4	476	-63.891%
2025-05-09	136.8500	136.9600	136.7200	136.7200	+1.124%	8	476	-64.160%
2025-05-05	135.2000	135.2000	135.2000	135.2000	+9.297%	2	476	-63.757%
2025-04-24	123.8300	124.0500	123.7000	123.7000	+14.856%	8	476	-60.388%
2025-04-22	107.7000	107.7000	107.7000	107.7000	+8.953%	2	472	-54.503%
2025-04-21	98.7500	98.9600	98.7500	98.8500	-15.187%	16	472	-50.430%
2025-04-16	116.7500	116.7500	116.5500	116.5500	-1.728%	2	472	-57.958%
2025-04-15	118.7400	119.0100	118.5000	118.6000	+0.850%	44	472	-58.685%
2025-04-14	118.0800	118.0800	117.5700	117.6000	+0.341%	12	472	-58.333%
2025-04-11	117.3100	117.6000	116.8600	117.2000	-8.630%	180	470	-58.191%
2025-04-09	128.5000	128.5000	128.2700	128.2700	+16.187%	6	451	-61.799%
2025-04-08	111.2000	112.8000	109.0900	110.4000	-16.364%	310	453	-55.616%
2025-04-02	132.0000	132.0000	132.0000	132.0000	+1.149%	3	458	-62.879%
2025-04-01	130.7000	130.7000	130.2800	130.5000	+2.393%	50	458	-62.452%
2025-03-31	127.4000	127.6000	127.3500	127.4500	-8.899%	28	434	-61.554%
2025-03-27	140.0000	140.1500	139.8400	139.9000	-2.712%	36	420	-64.975%
2025-03-26	143.2500	143.8000	143.2500	143.8000	-3.425%	4	402	-65.925%
2025-03-25	150.4000	150.4000	148.8000	148.9000	+2.697%	26	401	-67.092%
2025-03-24	145.1500	145.7000	144.9000	144.9900	+4.762%	80	390	-66.205%
2025-03-21	138.8800	139.3500	137.9500	138.4000	-2.843%	548	350	-64.595%
2025-03-17	140.5000	142.4500	140.3000	142.4500	+1.750%	42	226	-65.602%
2025-03-14	139.7500	140.3000	139.1000	140.0000	+3.207%	588	209	-65.000%
2025-03-10	135.4000	135.6500	134.8000	135.6500	-5.451%	3	72	-63.878%
2025-03-07	137.4500	143.4700	137.4500	143.4700	-9.597%	156	72	-65.847%
2025-03-03	158.3200	158.8500	158.0500	158.7000	+0.698%	98	46	-69.124%
2025-02-28	157.6000	157.6000	157.6000	157.6000	-6.883%	2	16	-68.909%
2025-02-26	169.2500	169.2500	169.2500	169.2500	-10.450%	10	15	-71.049%
2025-02-07	189.0000	189.0000	189.0000	189.0000	-13.699%	2	5	-74.074%
2024-12-11	219.0000	219.0000	219.0000	219.0000	-0.273%	1	4	-77.626%
2024-12-05	219.6000	219.6000	219.6000	219.6000	+11.500%	1	4	-77.687%
2024-11-27	196.9500	196.9500	196.9500	196.9500	0.000%	3	0	-75.121%