Dark

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

EOD

Sep 28, 2026

71.05-8.500%(-6.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	71.4100	71.4100	71.0500	71.0500	-8.500%	3	464	0.000%
2026-09-25	77.6500	77.6500	77.6500	77.6500	+2.916%	2	466	-8.500%
2026-09-22	75.4500	75.4500	75.4500	75.4500	-15.320%	4	468	-5.832%
2026-09-10	90.6700	90.6700	89.1000	89.1000	-5.614%	2	468	-20.258%
2026-09-09	94.2000	94.4000	94.2000	94.4000	+3.452%	2	468	-24.735%
2026-09-08	91.2500	91.2500	91.2500	91.2500	-15.587%	1	470	-22.137%
2026-09-03	108.1000	108.1000	108.1000	108.1000	+2.982%	3	471	-34.274%
2026-09-02	104.9700	104.9700	104.9700	104.9700	+5.497%	1	471	-32.314%
2026-09-01	100.9500	100.9500	99.5000	99.5000	-3.163%	6	472	-28.593%
2026-08-28	98.4800	106.0000	98.4800	102.7500	+5.873%	27	477	-30.852%
2026-08-27	80.0000	97.0500	80.0000	97.0500	+87.391%	55	489	-26.790%
2026-08-26	51.4000	51.7900	50.3300	51.7900	-4.128%	28	528	+37.189%
2026-08-25	54.0000	54.0200	53.8500	54.0200	-1.423%	3	533	+31.525%
2026-08-21	54.8000	54.8000	54.8000	54.8000	+1.576%	2	534	+29.653%
2026-08-20	53.9500	53.9500	53.9500	53.9500	+1.410%	2	535	+31.696%
2026-08-19	50.1000	54.7500	50.1000	53.2000	+11.530%	18	535	+33.553%
2026-08-18	47.7000	47.7000	47.7000	47.7000	+17.199%	1	550	+48.952%
2026-08-17	40.8500	40.8800	40.7000	40.7000	-11.135%	5	550	+74.570%
2026-08-14	50.4200	50.4200	45.8000	45.8000	-6.339%	2	550	+55.131%
2026-08-13	44.9000	48.9000	42.0700	48.9000	+2.947%	22	550	+45.297%
2026-08-11	46.5000	48.0000	46.5000	47.5000	+0.529%	7	571	+49.579%
2026-08-10	47.6100	47.8900	47.0000	47.2500	+11.570%	30	577	+50.370%
2026-08-07	43.7000	43.7000	42.3500	42.3500	+11.447%	3	573	+67.769%
2026-08-06	38.3000	38.3000	38.0000	38.0000	-13.636%	2	575	+86.974%
2026-08-05	44.7500	44.7500	43.0000	44.0000	+2.302%	22	575	+61.477%
2026-08-04	39.2500	43.0100	39.2500	43.0100	-2.802%	7	596	+65.194%
2026-08-03	42.7700	44.2500	42.7700	44.2500	+20.375%	7	602	+60.565%
2026-07-31	35.8000	36.7600	35.8000	36.7600	+10.723%	2	599	+93.281%
2026-07-30	33.2000	33.2000	33.2000	33.2000	-20.934%	1	601	+114.006%
2026-07-29	39.2000	42.0000	38.2300	41.9900	+16.251%	24	600	+69.207%
2026-07-28	35.0000	38.2700	35.0000	36.1200	+11.138%	16	623	+96.705%
2026-07-27	28.3800	32.5000	28.3500	32.5000	+34.021%	16	635	+118.615%
2026-07-24	22.8300	24.3000	22.8300	24.2500	+16.531%	38	650	+192.990%
2026-07-23	22.5900	22.5900	19.8600	20.8100	-19.653%	37	623	+241.422%
2026-07-22	26.4800	26.4800	25.9000	25.9000	-20.795%	5	591	+174.324%
2026-07-20	32.7000	32.7000	32.7000	32.7000	+12.217%	1	590	+117.278%
2026-07-17	31.5200	31.5200	29.1400	29.1400	-2.867%	3	589	+143.823%
2026-07-16	27.7500	31.3000	27.6000	30.0000	+11.483%	14	590	+136.833%
2026-07-15	30.5000	30.5000	26.8800	26.9100	-3.201%	22	597	+164.028%
2026-07-14	25.4900	28.8400	25.4900	27.8000	-4.957%	11	598	+155.576%
2026-07-13	27.0000	30.3200	26.9200	29.2500	+19.730%	19	591	+142.906%
2026-07-10	24.4100	24.7500	24.3000	24.4300	+2.432%	15	598	+190.831%
2026-07-09	24.5400	24.5400	23.7900	23.8500	-16.433%	6	592	+197.904%
2026-07-07	29.5700	30.5000	28.5400	28.5400	+5.900%	25	590	+148.949%
2026-07-06	27.1000	27.7000	26.9500	26.9500	-2.000%	21	611	+163.636%
2026-07-02	26.4000	27.6000	26.2000	27.5000	+4.762%	24	647	+158.364%
2026-07-01	26.5000	26.8000	25.1200	26.2500	+28.174%	35	647	+170.667%
2026-06-30	22.0500	22.0500	20.4800	20.4800	-10.018%	16	646	+246.924%
2026-06-29	22.8000	24.2500	22.1600	22.7600	+3.455%	77	642	+212.170%
2026-06-26	21.6500	22.2300	21.1000	22.0000	+20.219%	27	595	+222.955%
2026-06-25	18.3600	19.0000	18.1000	18.3000	-8.500%	28	600	+288.251%
2026-06-24	19.0000	21.8000	19.0000	20.0000	-1.381%	25	597	+255.250%
2026-06-23	19.8700	21.5000	19.7700	20.2800	+9.622%	60	581	+250.345%
2026-06-22	19.2000	19.2000	17.6500	18.5000	-6.707%	375	579	+284.054%
2026-06-18	20.4500	21.0000	18.4000	19.8300	-8.067%	46	237	+258.296%
2026-06-17	24.1500	25.1000	21.4500	21.5700	-14.574%	59	237	+229.393%
2026-06-16	26.0000	26.4500	24.8600	25.2500	-9.757%	26	237	+181.386%
2026-06-15	30.5000	30.5000	27.7500	27.9800	-2.441%	21	214	+153.931%
2026-06-12	26.4500	28.6800	26.2200	28.6800	-1.443%	26	207	+147.734%
2026-06-11	29.5500	29.9000	27.0000	29.1000	-14.412%	25	197	+144.158%
2026-06-09	35.6500	35.6500	33.7000	34.0000	-24.579%	6	191	+108.971%
2026-06-04	45.0000	45.0800	44.6500	45.0800	-4.085%	4	190	+57.609%
2026-06-03	47.0000	47.0000	47.0000	47.0000	-24.437%	1	190	+51.170%
2026-06-01	60.0000	62.8300	60.0000	62.2000	+35.129%	11	191	+14.228%
2026-05-29	40.3800	47.9300	40.3800	46.0300	+28.755%	18	198	+54.356%
2026-05-28	36.1900	36.9500	35.7000	35.7500	-5.172%	4	208	+98.741%
2026-05-27	39.4800	39.4800	37.5100	37.7000	-3.704%	13	210	+88.462%
2026-05-26	39.8200	40.0000	39.1500	39.1500	-1.485%	13	199	+81.481%
2026-05-22	39.7400	39.7400	39.7400	39.7400	+10.358%	1	210	+78.787%
2026-05-21	35.6000	36.0100	35.6000	36.0100	-4.685%	2	211	+97.306%
2026-05-20	35.5000	37.7800	35.5000	37.7800	-4.740%	12	211	+88.062%
2026-05-19	43.9600	43.9600	39.6600	39.6600	+1.303%	4	206	+79.148%
2026-05-18	34.9400	39.1500	34.9400	39.1500	+8.149%	22	206	+81.481%
2026-05-15	34.2000	36.2000	34.2000	36.2000	+16.399%	13	206	+96.271%
2026-05-14	31.2500	31.2600	30.9700	31.1000	+2.980%	12	217	+128.457%
2026-05-13	31.0000	31.0000	29.0000	30.2000	-10.386%	32	195	+135.265%
2026-05-12	36.5000	36.5000	33.3700	33.7000	-15.750%	9	195	+110.831%
2026-05-08	37.5200	40.0000	37.5200	40.0000	-0.867%	3	195	+77.625%
2026-05-06	42.8400	42.8400	40.3500	40.3500	-5.059%	9	197	+76.084%
2026-05-05	42.5000	42.5000	42.5000	42.5000	-3.409%	1	196	+67.176%
2026-05-04	44.2500	44.2500	44.0000	44.0000	+4.142%	2	196	+61.477%
2026-05-01	41.6600	42.2500	41.6600	42.2500	+3.554%	16	197	+68.166%
2026-04-29	39.0600	40.8000	39.0600	40.8000	-0.851%	12	197	+74.142%
2026-04-28	42.5700	42.5700	41.1500	41.1500	-4.079%	9	198	+72.661%
2026-04-27	42.9000	42.9000	42.9000	42.9000	+12.128%	1	191	+65.618%
2026-04-24	37.4700	38.2600	37.4700	38.2600	+9.252%	3	191	+85.703%
2026-04-23	35.8000	35.8000	33.7400	35.0200	-27.794%	12	190	+102.884%
2026-04-21	47.0000	48.5000	47.0000	48.5000	+7.922%	2	186	+46.495%
2026-04-20	44.9400	44.9400	44.9400	44.9400	+10.772%	1	186	+58.100%
2026-04-17	44.8000	44.8000	40.5700	40.5700	+2.527%	2	186	+75.129%
2026-04-16	39.5700	39.5700	39.5700	39.5700	+4.269%	1	186	+79.555%
2026-04-15	37.0000	37.9500	36.7500	37.9500	+13.555%	10	186	+87.220%
2026-04-14	34.6500	34.6500	33.4200	33.4200	-3.966%	5	182	+112.597%
2026-04-13	31.1000	34.8000	31.1000	34.8000	+15.961%	6	180	+104.167%
2026-04-10	32.0000	32.0000	30.0100	30.0100	-10.418%	4	178	+136.754%
2026-04-09	30.5000	33.5000	30.5000	33.5000	-10.667%	51	174	+112.090%
2026-04-08	40.0000	40.0000	37.5000	37.5000	-10.820%	3	167	+89.467%
2026-04-07	42.0500	42.0500	42.0500	42.0500	-0.355%	1	165	+68.966%
2026-04-02	42.2000	42.2000	42.2000	42.2000	-3.432%	1	166	+68.365%
2026-04-01	43.7000	43.7000	43.7000	43.7000	-2.542%	2	166	+62.586%
2026-03-31	44.8400	44.8400	44.8400	44.8400	+1.448%	15	164	+58.452%
2026-03-30	44.4200	44.4200	44.2000	44.2000	+9.950%	3	179	+60.747%
2026-03-27	40.4000	40.9900	40.2000	40.2000	-12.418%	5	180	+76.741%
2026-03-26	45.9000	45.9000	45.9000	45.9000	+12.225%	1	175	+54.793%
2026-03-25	41.2000	41.2000	40.9000	40.9000	-21.497%	2	175	+73.716%
2026-03-23	52.1000	52.1000	52.1000	52.1000	+1.877%	2	175	+36.372%
2026-03-18	51.1400	51.1400	51.1400	51.1400	-1.654%	1	177	+38.932%
2026-03-17	52.0000	52.0000	52.0000	52.0000	-3.704%	2	178	+36.635%
2026-03-16	52.5000	54.0000	52.5000	54.0000	+7.463%	4	176	+31.574%
2026-03-13	53.2500	53.2500	50.2500	50.2500	-10.428%	2	176	+41.393%
2026-03-12	57.2500	57.2500	56.1000	56.1000	+11.664%	6	177	+26.649%
2026-03-11	50.0000	50.2400	50.0000	50.2400	-0.119%	17	177	+41.421%
2026-03-10	50.3000	50.3000	50.3000	50.3000	-11.754%	2	164	+41.252%
2026-03-06	57.0000	57.0000	57.0000	57.0000	-1.758%	1	164	+24.649%
2026-03-05	56.2300	58.5400	56.2300	58.0200	+9.472%	4	164	+22.458%
2026-03-04	53.0000	53.0000	53.0000	53.0000	-4.676%	1	164	+34.057%
2026-03-03	50.2600	55.6000	50.2600	55.6000	+6.513%	2	164	+27.788%
2026-03-02	52.0000	52.2000	52.0000	52.2000	-1.528%	7	163	+36.111%
2026-02-27	51.2000	53.0100	51.0700	53.0100	-7.000%	4	163	+34.031%
2026-02-26	54.0000	57.0000	53.8500	57.0000	+20.000%	12	162	+24.649%
2026-02-24	47.5000	47.5000	47.5000	47.5000	+16.909%	1	152	+49.579%
2026-02-23	42.4500	42.7200	39.8500	40.6300	-12.998%	14	152	+74.871%
2026-02-19	47.2500	47.2500	46.7000	46.7000	-2.911%	2	152	+52.141%
2026-02-18	47.0600	48.1000	47.0600	48.1000	+2.668%	5	153	+47.713%
2026-02-17	45.5300	46.8500	45.5300	46.8500	+5.876%	6	152	+51.654%
2026-02-12	46.9600	47.5000	42.9000	44.2500	-17.659%	7	154	+60.565%
2026-02-10	53.7400	53.7400	53.7400	53.7400	+1.780%	1	150	+32.211%
2026-02-09	52.8800	52.8800	52.8000	52.8000	+5.495%	11	149	+34.564%
2026-02-06	49.9000	50.0500	49.9000	50.0500	-9.820%	2	148	+41.958%
2026-02-04	47.5000	55.5000	47.5000	55.5000	+1.835%	2	147	+28.018%
2026-02-03	55.2500	55.2500	52.9000	54.5000	-17.922%	10	146	+30.367%
2026-02-02	66.4000	66.4000	66.4000	66.4000	-0.896%	1	147	+7.003%
2026-01-30	67.0000	67.0000	67.0000	67.0000	+0.254%	2	147	+6.045%
2026-01-29	69.8000	69.8000	66.8300	66.8300	-12.066%	4	147	+6.315%
2026-01-22	75.8700	76.0000	75.8700	76.0000	-10.662%	2	147	-6.513%
2026-01-15	85.0700	85.0700	85.0700	85.0700	-10.453%	1	148	-16.481%
2026-01-13	98.6000	98.6000	95.0000	95.0000	-8.742%	2	149	-25.211%
2025-12-15	104.1000	104.1000	104.1000	104.1000	-6.115%	2	148	-31.748%
2025-12-05	110.7000	110.8800	110.7000	110.8800	+10.361%	2	149	-35.922%
2025-12-04	97.0400	100.4700	97.0400	100.4700	+11.017%	4	148	-29.282%
2025-12-03	90.5000	90.5000	90.5000	90.5000	+3.181%	1	150	-21.492%
2025-12-01	87.7100	87.7100	87.7100	87.7100	+0.932%	1	151	-18.994%
2025-11-25	83.9500	86.9000	83.9500	86.9000	+4.197%	7	150	-18.239%
2025-11-21	81.0000	83.5000	81.0000	83.4000	-0.714%	11	149	-14.808%
2025-11-19	84.0000	84.0000	84.0000	84.0000	-9.726%	1	155	-15.417%
2025-11-14	92.9700	93.0500	92.9700	93.0500	-0.958%	2	154	-23.643%
2025-11-13	93.9500	93.9500	93.9500	93.9500	-4.250%	2	153	-24.375%
2025-11-11	96.9500	98.1200	96.7000	98.1200	+7.706%	3	155	-27.589%
2025-11-07	91.1000	91.1000	91.1000	91.1000	+0.441%	1	156	-22.009%
2025-11-06	90.7000	90.7000	90.7000	90.7000	-19.735%	1	155	-21.665%
2025-11-03	113.0000	113.0000	113.0000	113.0000	+11.330%	1	155	-37.124%
2025-10-20	101.5000	101.5000	101.5000	101.5000	-2.178%	10	155	-30.000%
2025-10-16	106.0000	106.0000	103.7600	103.7600	+2.885%	2	155	-31.525%
2025-10-14	100.8500	100.8500	100.8500	100.8500	+8.558%	1	155	-29.549%
2025-10-07	92.9000	92.9000	92.8700	92.9000	-5.397%	10	144	-23.520%
2025-09-19	98.2000	98.2000	98.2000	98.2000	-6.698%	10	144	-27.648%
2025-09-09	105.2500	105.2500	105.2500	105.2500	+10.789%	1	154	-32.494%
2025-09-04	89.5000	95.0000	89.5000	95.0000	-11.661%	13	154	-25.211%
2025-08-28	107.5400	107.5400	107.5400	107.5400	+4.999%	19	141	-33.932%
2025-08-27	102.1400	102.4200	102.1400	102.4200	+1.607%	6	155	-30.629%
2025-08-25	100.8000	100.8000	100.8000	100.8000	-0.198%	2	160	-29.514%
2025-08-19	101.0000	101.0000	101.0000	101.0000	+3.590%	2	158	-29.653%
2025-08-18	97.5000	97.5000	97.5000	97.5000	+0.309%	1	158	-27.128%
2025-08-15	93.8500	97.2000	93.8500	97.2000	+7.641%	3	159	-26.903%
2025-08-14	90.3000	90.3000	90.3000	90.3000	+3.698%	1	156	-21.318%
2025-08-12	87.3600	87.3600	87.0800	87.0800	-6.866%	25	155	-18.408%
2025-08-08	93.5000	93.5000	93.5000	93.5000	-18.198%	1	130	-24.011%
2025-07-31	114.3000	114.3000	114.3000	114.3000	-2.048%	1	129	-37.839%
2025-07-21	116.6900	116.6900	116.6900	116.6900	-5.514%	1	129	-39.112%
2025-07-09	123.5500	123.5500	123.5000	123.5000	-3.719%	2	128	-42.470%
2025-06-24	128.2700	128.2700	128.2700	128.2700	-10.011%	2	130	-44.609%
2025-05-20	142.5400	142.5400	142.5400	142.5400	+27.382%	1	129	-50.154%
2025-04-23	111.8500	112.1000	111.8500	111.9000	-2.738%	12	128	-36.506%
2025-04-15	115.1700	115.1800	115.0500	115.0500	-1.329%	4	124	-38.244%
2025-04-11	116.6500	116.6500	116.5600	116.6000	+7.366%	8	123	-39.065%
2025-04-08	107.5500	108.6000	106.5000	108.6000	-25.103%	14	121	-34.576%
2025-03-25	146.3100	146.8000	145.0000	145.0000	+2.077%	84	121	-51.000%
2025-03-24	142.4000	142.6000	142.0000	142.0500	+3.838%	43	81	-49.982%
2025-03-21	134.4000	136.8000	133.9400	136.8000	+2.303%	212	60	-48.063%
2025-03-11	133.7200	133.7200	133.7200	133.7200	-2.465%	5	10	-46.867%
2025-03-07	137.2500	137.2500	137.0500	137.1000	-13.206%	12	13	-48.177%
2025-02-25	166.5000	166.5000	157.9600	157.9600	-6.255%	2	11	-55.020%
2025-02-24	168.5000	168.5000	168.5000	168.5000	-4.614%	1	11	-57.834%
2025-02-20	176.6500	176.6500	176.6500	176.6500	-16.017%	1	11	-59.779%
2025-01-29	210.3400	210.3400	210.3400	210.3400	+14.334%	1	10	-66.221%
2025-01-17	183.9700	183.9700	183.9700	183.9700	-5.048%	4	11	-61.380%
2024-12-27	193.7500	193.7500	193.7500	193.7500	-7.992%	24	11	-63.329%
2024-12-18	210.5800	210.5800	210.5800	210.5800	-0.028%	1	18	-66.260%
2024-12-10	210.6400	210.6400	210.6400	210.6400	-2.707%	2	17	-66.269%
2024-12-05	216.5000	216.5000	216.5000	216.5000	-0.528%	3	15	-67.182%
2024-12-04	217.9000	217.9000	217.1000	217.6500	+16.546%	4	12	-67.356%
2024-12-03	187.1900	187.2900	186.7500	186.7500	+7.291%	3	8	-61.954%
2024-11-08	174.0100	174.0600	173.9900	174.0600	0.000%	10	5	-59.181%