Dark

CRM20270115C160
CRM Jan 15 2027 160.00 Call (CRM270115C00160000)
option OPRA

EOD

Jun 29, 2026

22.76+3.455%(+0.76)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.8000	24.2500	22.1600	22.7600	+3.455%	77	642	0.000%
2026-06-26	21.6500	22.2300	21.1000	22.0000	+20.219%	27	595	+3.455%
2026-06-25	18.3600	19.0000	18.1000	18.3000	-8.500%	28	600	+24.372%
2026-06-24	19.0000	21.8000	19.0000	20.0000	-1.381%	25	597	+13.800%
2026-06-23	19.8700	21.5000	19.7700	20.2800	+9.622%	60	581	+12.229%
2026-06-22	19.2000	19.2000	17.6500	18.5000	-6.707%	375	579	+23.027%
2026-06-18	20.4500	21.0000	18.4000	19.8300	-8.067%	46	237	+14.776%
2026-06-17	24.1500	25.1000	21.4500	21.5700	-14.574%	59	237	+5.517%
2026-06-16	26.0000	26.4500	24.8600	25.2500	-9.757%	26	237	-9.861%
2026-06-15	30.5000	30.5000	27.7500	27.9800	-2.441%	21	214	-18.656%
2026-06-12	26.4500	28.6800	26.2200	28.6800	-1.443%	26	207	-20.642%
2026-06-11	29.5500	29.9000	27.0000	29.1000	-14.412%	25	197	-21.787%
2026-06-09	35.6500	35.6500	33.7000	34.0000	-24.579%	6	191	-33.059%
2026-06-04	45.0000	45.0800	44.6500	45.0800	-4.085%	4	190	-49.512%
2026-06-03	47.0000	47.0000	47.0000	47.0000	-24.437%	1	190	-51.574%
2026-06-01	60.0000	62.8300	60.0000	62.2000	+35.129%	11	191	-63.408%
2026-05-29	40.3800	47.9300	40.3800	46.0300	+28.755%	18	198	-50.554%
2026-05-28	36.1900	36.9500	35.7000	35.7500	-5.172%	4	208	-36.336%
2026-05-27	39.4800	39.4800	37.5100	37.7000	-3.704%	13	210	-39.629%
2026-05-26	39.8200	40.0000	39.1500	39.1500	-1.485%	13	199	-41.865%
2026-05-22	39.7400	39.7400	39.7400	39.7400	+10.358%	1	210	-42.728%
2026-05-21	35.6000	36.0100	35.6000	36.0100	-4.685%	2	211	-36.795%
2026-05-20	35.5000	37.7800	35.5000	37.7800	-4.740%	12	211	-39.756%
2026-05-19	43.9600	43.9600	39.6600	39.6600	+1.303%	4	206	-42.612%
2026-05-18	34.9400	39.1500	34.9400	39.1500	+8.149%	22	206	-41.865%
2026-05-15	34.2000	36.2000	34.2000	36.2000	+16.399%	13	206	-37.127%
2026-05-14	31.2500	31.2600	30.9700	31.1000	+2.980%	12	217	-26.817%
2026-05-13	31.0000	31.0000	29.0000	30.2000	-10.386%	32	195	-24.636%
2026-05-12	36.5000	36.5000	33.3700	33.7000	-15.750%	9	195	-32.463%
2026-05-08	37.5200	40.0000	37.5200	40.0000	-0.867%	3	195	-43.100%
2026-05-06	42.8400	42.8400	40.3500	40.3500	-5.059%	9	197	-43.594%
2026-05-05	42.5000	42.5000	42.5000	42.5000	-3.409%	1	196	-46.447%
2026-05-04	44.2500	44.2500	44.0000	44.0000	+4.142%	2	196	-48.273%
2026-05-01	41.6600	42.2500	41.6600	42.2500	+3.554%	16	197	-46.130%
2026-04-29	39.0600	40.8000	39.0600	40.8000	-0.851%	12	197	-44.216%
2026-04-28	42.5700	42.5700	41.1500	41.1500	-4.079%	9	198	-44.690%
2026-04-27	42.9000	42.9000	42.9000	42.9000	+12.128%	1	191	-46.946%
2026-04-24	37.4700	38.2600	37.4700	38.2600	+9.252%	3	191	-40.512%
2026-04-23	35.8000	35.8000	33.7400	35.0200	-27.794%	12	190	-35.009%
2026-04-21	47.0000	48.5000	47.0000	48.5000	+7.922%	2	186	-53.072%
2026-04-20	44.9400	44.9400	44.9400	44.9400	+10.772%	1	186	-49.355%
2026-04-17	44.8000	44.8000	40.5700	40.5700	+2.527%	2	186	-43.899%
2026-04-16	39.5700	39.5700	39.5700	39.5700	+4.269%	1	186	-42.482%
2026-04-15	37.0000	37.9500	36.7500	37.9500	+13.555%	10	186	-40.026%
2026-04-14	34.6500	34.6500	33.4200	33.4200	-3.966%	5	182	-31.897%
2026-04-13	31.1000	34.8000	31.1000	34.8000	+15.961%	6	180	-34.598%
2026-04-10	32.0000	32.0000	30.0100	30.0100	-10.418%	4	178	-24.159%
2026-04-09	30.5000	33.5000	30.5000	33.5000	-10.667%	51	174	-32.060%
2026-04-08	40.0000	40.0000	37.5000	37.5000	-10.820%	3	167	-39.307%
2026-04-07	42.0500	42.0500	42.0500	42.0500	-0.355%	1	165	-45.874%
2026-04-02	42.2000	42.2000	42.2000	42.2000	-3.432%	1	166	-46.066%
2026-04-01	43.7000	43.7000	43.7000	43.7000	-2.542%	2	166	-47.918%
2026-03-31	44.8400	44.8400	44.8400	44.8400	+1.448%	15	164	-49.242%
2026-03-30	44.4200	44.4200	44.2000	44.2000	+9.950%	3	179	-48.507%
2026-03-27	40.4000	40.9900	40.2000	40.2000	-12.418%	5	180	-43.383%
2026-03-26	45.9000	45.9000	45.9000	45.9000	+12.225%	1	175	-50.414%
2026-03-25	41.2000	41.2000	40.9000	40.9000	-21.497%	2	175	-44.352%
2026-03-23	52.1000	52.1000	52.1000	52.1000	+1.877%	2	175	-56.315%
2026-03-18	51.1400	51.1400	51.1400	51.1400	-1.654%	1	177	-55.495%
2026-03-17	52.0000	52.0000	52.0000	52.0000	-3.704%	2	178	-56.231%
2026-03-16	52.5000	54.0000	52.5000	54.0000	+7.463%	4	176	-57.852%
2026-03-13	53.2500	53.2500	50.2500	50.2500	-10.428%	2	176	-54.706%
2026-03-12	57.2500	57.2500	56.1000	56.1000	+11.664%	6	177	-59.430%
2026-03-11	50.0000	50.2400	50.0000	50.2400	-0.119%	17	177	-54.697%
2026-03-10	50.3000	50.3000	50.3000	50.3000	-11.754%	2	164	-54.751%
2026-03-06	57.0000	57.0000	57.0000	57.0000	-1.758%	1	164	-60.070%
2026-03-05	56.2300	58.5400	56.2300	58.0200	+9.472%	4	164	-60.772%
2026-03-04	53.0000	53.0000	53.0000	53.0000	-4.676%	1	164	-57.057%
2026-03-03	50.2600	55.6000	50.2600	55.6000	+6.513%	2	164	-59.065%
2026-03-02	52.0000	52.2000	52.0000	52.2000	-1.528%	7	163	-56.398%
2026-02-27	51.2000	53.0100	51.0700	53.0100	-7.000%	4	163	-57.065%
2026-02-26	54.0000	57.0000	53.8500	57.0000	+20.000%	12	162	-60.070%
2026-02-24	47.5000	47.5000	47.5000	47.5000	+16.909%	1	152	-52.084%
2026-02-23	42.4500	42.7200	39.8500	40.6300	-12.998%	14	152	-43.982%
2026-02-19	47.2500	47.2500	46.7000	46.7000	-2.911%	2	152	-51.263%
2026-02-18	47.0600	48.1000	47.0600	48.1000	+2.668%	5	153	-52.682%
2026-02-17	45.5300	46.8500	45.5300	46.8500	+5.876%	6	152	-51.419%
2026-02-12	46.9600	47.5000	42.9000	44.2500	-17.659%	7	154	-48.565%
2026-02-10	53.7400	53.7400	53.7400	53.7400	+1.780%	1	150	-57.648%
2026-02-09	52.8800	52.8800	52.8000	52.8000	+5.495%	11	149	-56.894%
2026-02-06	49.9000	50.0500	49.9000	50.0500	-9.820%	2	148	-54.525%
2026-02-04	47.5000	55.5000	47.5000	55.5000	+1.835%	2	147	-58.991%
2026-02-03	55.2500	55.2500	52.9000	54.5000	-17.922%	10	146	-58.239%
2026-02-02	66.4000	66.4000	66.4000	66.4000	-0.896%	1	147	-65.723%
2026-01-30	67.0000	67.0000	67.0000	67.0000	+0.254%	2	147	-66.030%
2026-01-29	69.8000	69.8000	66.8300	66.8300	-12.066%	4	147	-65.943%
2026-01-22	75.8700	76.0000	75.8700	76.0000	-10.662%	2	147	-70.053%
2026-01-15	85.0700	85.0700	85.0700	85.0700	-10.453%	1	148	-73.246%
2026-01-13	98.6000	98.6000	95.0000	95.0000	-8.742%	2	149	-76.042%
2025-12-15	104.1000	104.1000	104.1000	104.1000	-6.115%	2	148	-78.136%
2025-12-05	110.7000	110.8800	110.7000	110.8800	+10.361%	2	149	-79.473%
2025-12-04	97.0400	100.4700	97.0400	100.4700	+11.017%	4	148	-77.346%
2025-12-03	90.5000	90.5000	90.5000	90.5000	+3.181%	1	150	-74.851%
2025-12-01	87.7100	87.7100	87.7100	87.7100	+0.932%	1	151	-74.051%
2025-11-25	83.9500	86.9000	83.9500	86.9000	+4.197%	7	150	-73.809%
2025-11-21	81.0000	83.5000	81.0000	83.4000	-0.714%	11	149	-72.710%
2025-11-19	84.0000	84.0000	84.0000	84.0000	-9.726%	1	155	-72.905%
2025-11-14	92.9700	93.0500	92.9700	93.0500	-0.958%	2	154	-75.540%
2025-11-13	93.9500	93.9500	93.9500	93.9500	-4.250%	2	153	-75.774%
2025-11-11	96.9500	98.1200	96.7000	98.1200	+7.706%	3	155	-76.804%
2025-11-07	91.1000	91.1000	91.1000	91.1000	+0.441%	1	156	-75.016%
2025-11-06	90.7000	90.7000	90.7000	90.7000	-19.735%	1	155	-74.906%
2025-11-03	113.0000	113.0000	113.0000	113.0000	+11.330%	1	155	-79.858%
2025-10-20	101.5000	101.5000	101.5000	101.5000	-2.178%	10	155	-77.576%
2025-10-16	106.0000	106.0000	103.7600	103.7600	+2.885%	2	155	-78.065%
2025-10-14	100.8500	100.8500	100.8500	100.8500	+8.558%	1	155	-77.432%
2025-10-07	92.9000	92.9000	92.8700	92.9000	-5.397%	10	144	-75.501%
2025-09-19	98.2000	98.2000	98.2000	98.2000	-6.698%	10	144	-76.823%
2025-09-09	105.2500	105.2500	105.2500	105.2500	+10.789%	1	154	-78.375%
2025-09-04	89.5000	95.0000	89.5000	95.0000	-11.661%	13	154	-76.042%
2025-08-28	107.5400	107.5400	107.5400	107.5400	+4.999%	19	141	-78.836%
2025-08-27	102.1400	102.4200	102.1400	102.4200	+1.607%	6	155	-77.778%
2025-08-25	100.8000	100.8000	100.8000	100.8000	-0.198%	2	160	-77.421%
2025-08-19	101.0000	101.0000	101.0000	101.0000	+3.590%	2	158	-77.465%
2025-08-18	97.5000	97.5000	97.5000	97.5000	+0.309%	1	158	-76.656%
2025-08-15	93.8500	97.2000	93.8500	97.2000	+7.641%	3	159	-76.584%
2025-08-14	90.3000	90.3000	90.3000	90.3000	+3.698%	1	156	-74.795%
2025-08-12	87.3600	87.3600	87.0800	87.0800	-6.866%	25	155	-73.863%
2025-08-08	93.5000	93.5000	93.5000	93.5000	-18.198%	1	130	-75.658%
2025-07-31	114.3000	114.3000	114.3000	114.3000	-2.048%	1	129	-80.087%
2025-07-21	116.6900	116.6900	116.6900	116.6900	-5.514%	1	129	-80.495%
2025-07-09	123.5500	123.5500	123.5000	123.5000	-3.719%	2	128	-81.571%
2025-06-24	128.2700	128.2700	128.2700	128.2700	-10.011%	2	130	-82.256%
2025-05-20	142.5400	142.5400	142.5400	142.5400	+27.382%	1	129	-84.033%
2025-04-23	111.8500	112.1000	111.8500	111.9000	-2.738%	12	128	-79.660%
2025-04-15	115.1700	115.1800	115.0500	115.0500	-1.329%	4	124	-80.217%
2025-04-11	116.6500	116.6500	116.5600	116.6000	+7.366%	8	123	-80.480%
2025-04-08	107.5500	108.6000	106.5000	108.6000	-25.103%	14	121	-79.042%
2025-03-25	146.3100	146.8000	145.0000	145.0000	+2.077%	84	121	-84.303%
2025-03-24	142.4000	142.6000	142.0000	142.0500	+3.838%	43	81	-83.977%
2025-03-21	134.4000	136.8000	133.9400	136.8000	+2.303%	212	60	-83.363%
2025-03-11	133.7200	133.7200	133.7200	133.7200	-2.465%	5	10	-82.979%
2025-03-07	137.2500	137.2500	137.0500	137.1000	-13.206%	12	13	-83.399%
2025-02-25	166.5000	166.5000	157.9600	157.9600	-6.255%	2	11	-85.591%
2025-02-24	168.5000	168.5000	168.5000	168.5000	-4.614%	1	11	-86.493%
2025-02-20	176.6500	176.6500	176.6500	176.6500	-16.017%	1	11	-87.116%
2025-01-29	210.3400	210.3400	210.3400	210.3400	+14.334%	1	10	-89.179%
2025-01-17	183.9700	183.9700	183.9700	183.9700	-5.048%	4	11	-87.628%
2024-12-27	193.7500	193.7500	193.7500	193.7500	-7.992%	24	11	-88.253%
2024-12-18	210.5800	210.5800	210.5800	210.5800	-0.028%	1	18	-89.192%
2024-12-10	210.6400	210.6400	210.6400	210.6400	-2.707%	2	17	-89.195%
2024-12-05	216.5000	216.5000	216.5000	216.5000	-0.528%	3	15	-89.487%
2024-12-04	217.9000	217.9000	217.1000	217.6500	+16.546%	4	12	-89.543%
2024-12-03	187.1900	187.2900	186.7500	186.7500	+7.291%	3	8	-87.813%
2024-11-08	174.0100	174.0600	173.9900	174.0600	0.000%	10	5	-86.924%