Dark

CRM20270115C165
CRM Jan 15 2027 165.00 Call (CRM270115C00165000)
option OPRA

EOD

Jun 29, 2026

20.40+2.513%(+0.50)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.6500	21.9700	20.4000	20.4000	+2.513%	21	339	0.000%
2026-06-26	19.3000	20.0000	18.7500	19.9000	+18.452%	14	332	+2.513%
2026-06-25	16.7200	18.0500	16.0500	16.8000	-6.770%	62	332	+21.429%
2026-06-24	19.0000	19.3200	18.0200	18.0200	-5.654%	14	304	+13.208%
2026-06-23	18.5000	19.1600	18.5000	19.1000	+14.715%	21	294	+6.806%
2026-06-22	17.5000	18.5000	15.9000	16.6500	-10.724%	16	291	+22.523%
2026-06-18	18.0000	19.0000	17.5000	18.6500	-4.359%	39	257	+9.383%
2026-06-17	21.9000	22.4000	19.5000	19.5000	-15.033%	24	257	+4.615%
2026-06-16	26.5000	26.5000	22.6600	22.9500	-9.823%	14	257	-11.111%
2026-06-15	25.9200	27.4900	25.4500	25.4500	-1.737%	14	253	-19.843%
2026-06-12	23.5900	26.2500	23.5900	25.9000	-2.079%	28	251	-21.236%
2026-06-11	27.0000	27.8500	24.5000	26.4500	-16.165%	30	236	-22.873%
2026-06-10	31.5500	31.5500	31.5500	31.5500	-12.117%	1	225	-35.341%
2026-06-09	35.9000	35.9000	35.9000	35.9000	-6.364%	12	225	-43.175%
2026-06-05	40.7000	40.7000	38.3400	38.3400	-8.409%	2	225	-46.792%
2026-06-04	41.8600	41.8600	41.8600	41.8600	-4.473%	1	226	-51.266%
2026-06-03	43.5500	43.8200	43.5500	43.8200	-8.898%	3	226	-53.446%
2026-06-02	47.8400	48.1000	47.8400	48.1000	-17.212%	2	225	-57.588%
2026-06-01	57.0000	59.3500	57.0000	58.1000	+32.256%	10	225	-64.888%
2026-05-29	38.3500	44.5000	38.3500	43.9300	+33.121%	11	222	-53.562%
2026-05-28	33.3500	34.6100	32.3900	33.0000	-5.308%	17	225	-38.182%
2026-05-27	35.3900	35.3900	34.8500	34.8500	-4.781%	2	228	-41.463%
2026-05-26	36.6000	36.6000	36.6000	36.6000	+3.099%	2	229	-44.262%
2026-05-22	38.1000	38.1000	35.1900	35.5000	+5.592%	4	229	-42.535%
2026-05-21	33.4100	33.6200	33.4100	33.6200	-3.585%	4	229	-39.322%
2026-05-20	33.5800	34.8700	33.5800	34.8700	-4.072%	6	229	-41.497%
2026-05-19	40.8000	41.2500	36.3500	36.3500	+0.972%	111	128	-43.879%
2026-05-18	34.4900	37.2000	34.4900	36.0000	+10.294%	14	128	-43.333%
2026-05-15	30.5000	32.6400	30.5000	32.6400	+13.333%	8	128	-37.500%
2026-05-14	27.4000	29.1400	26.5000	28.8000	+5.109%	11	128	-29.167%
2026-05-13	27.7500	27.8200	26.6500	27.4000	-16.105%	44	117	-25.547%
2026-05-12	32.7200	32.7200	32.6200	32.6600	-6.952%	30	117	-37.538%
2026-05-08	35.1000	35.1000	35.1000	35.1000	-14.118%	2	117	-41.880%
2026-05-07	40.8700	40.8700	40.8700	40.8700	+0.541%	1	118	-50.086%
2026-05-04	42.0000	42.0000	40.6500	40.6500	+3.225%	4	118	-49.815%
2026-05-01	38.4000	39.3800	38.4000	39.3800	+14.810%	4	122	-48.197%
2026-04-30	33.5400	34.3000	33.5400	34.3000	-11.140%	4	122	-40.525%
2026-04-27	38.8800	38.8800	38.6000	38.6000	+17.863%	11	120	-47.150%
2026-04-23	32.4500	32.7500	31.3600	32.7500	-24.713%	6	116	-37.710%
2026-04-22	43.7200	44.3000	43.3500	43.5000	-0.798%	9	112	-53.103%
2026-04-21	43.9800	43.9800	43.8500	43.8500	+3.420%	2	113	-53.478%
2026-04-20	42.4000	42.4000	42.4000	42.4000	+13.218%	2	113	-51.887%
2026-04-17	38.9000	38.9000	37.1000	37.4500	+1.711%	5	112	-45.527%
2026-04-16	36.8200	36.8200	36.8200	36.8200	+4.602%	1	115	-44.595%
2026-04-15	33.8000	35.2000	33.8000	35.2000	+15.334%	2	116	-42.045%
2026-04-14	32.4000	32.4000	30.0400	30.5200	-7.234%	5	117	-33.159%
2026-04-13	30.0000	32.9000	30.0000	32.9000	+18.345%	4	115	-37.994%
2026-04-10	28.7900	28.7900	26.8000	27.8000	-6.711%	21	114	-26.619%
2026-04-09	28.6900	30.1200	28.6900	29.8000	-12.865%	33	106	-31.544%
2026-04-08	39.0000	39.0000	34.2000	34.2000	-12.644%	4	104	-40.351%
2026-04-07	39.1500	39.1500	39.1500	39.1500	-4.044%	1	104	-47.893%
2026-03-26	42.3000	42.3000	40.7000	40.8000	-8.623%	13	104	-50.000%
2026-03-24	44.6500	44.6500	44.6500	44.6500	-14.496%	2	103	-54.311%
2026-03-13	52.2200	52.2200	52.2200	52.2200	-0.344%	2	103	-60.935%
2026-03-12	52.4000	52.4000	52.4000	52.4000	+9.922%	2	104	-61.069%
2026-03-10	47.6700	47.6700	47.6700	47.6700	-10.479%	2	104	-57.206%
2026-03-09	53.2500	53.2500	53.2500	53.2500	+4.637%	1	103	-61.690%
2026-03-04	50.8900	50.8900	50.8900	50.8900	-4.162%	2	109	-59.914%
2026-02-26	52.8600	53.1000	52.8600	53.1000	+15.939%	2	107	-61.582%
2026-02-24	44.8300	45.8000	44.8300	45.8000	+20.526%	2	108	-55.459%
2026-02-23	38.0000	38.0000	37.9500	38.0000	-13.400%	4	107	-46.316%
2026-02-19	43.8800	43.8800	43.8800	43.8800	-7.328%	1	109	-53.510%
2026-02-13	48.4500	48.4500	47.3500	47.3500	+6.285%	6	109	-56.917%
2026-02-12	44.0500	44.5500	44.0500	44.5500	+7.220%	3	109	-54.209%
2026-02-11	42.8500	42.8500	41.5500	41.5500	-15.377%	14	109	-50.903%
2026-02-10	49.1000	49.1000	49.1000	49.1000	+0.512%	1	102	-58.452%
2026-02-09	48.8500	48.8500	48.8500	48.8500	+4.738%	1	101	-58.240%
2026-02-06	46.6400	46.6400	46.6400	46.6400	-4.719%	1	101	-56.261%
2026-02-05	48.9500	48.9500	48.9500	48.9500	-4.301%	4	101	-58.325%
2026-02-04	46.7200	51.1500	46.7200	51.1500	-16.120%	3	97	-60.117%
2026-02-02	64.0500	64.0500	60.9800	60.9800	-1.961%	2	97	-66.546%
2026-01-29	62.2000	62.2000	62.2000	62.2000	-42.407%	1	96	-67.203%
2025-12-10	108.0000	108.0000	108.0000	108.0000	+1.351%	1	95	-81.111%
2025-12-05	101.7000	108.0000	101.7000	106.5600	+11.616%	6	95	-80.856%
2025-12-04	95.4700	95.4700	95.4700	95.4700	+12.450%	2	94	-78.632%
2025-12-02	84.9000	84.9000	84.9000	84.9000	+6.658%	1	92	-75.972%
2025-11-26	79.3000	79.7500	79.1000	79.6000	-0.188%	4	91	-74.372%
2025-11-21	79.8000	79.8000	79.7500	79.7500	-10.191%	2	91	-74.420%
2025-11-06	88.8000	88.8000	88.8000	88.8000	-17.549%	1	91	-77.027%
2025-11-03	107.7000	107.7000	107.7000	107.7000	+1.412%	1	89	-81.058%
2025-10-30	106.2000	106.2000	106.2000	106.2000	-5.934%	3	89	-80.791%
2025-10-21	113.0500	113.0500	112.9000	112.9000	+18.967%	10	89	-81.931%
2025-10-13	94.9000	94.9000	94.9000	94.9000	+7.841%	1	84	-78.504%
2025-10-08	88.0000	88.0000	88.0000	88.0000	-3.190%	5	84	-76.818%
2025-10-07	90.9000	90.9000	90.9000	90.9000	-12.174%	3	76	-77.558%
2025-08-28	103.5100	103.5100	103.5000	103.5000	+5.194%	19	76	-80.290%
2025-08-27	98.1700	98.3900	98.1700	98.3900	+5.467%	6	76	-79.266%
2025-08-15	89.8500	93.2900	89.8500	93.2900	+11.885%	16	79	-78.133%
2025-08-12	84.8000	84.8000	83.3800	83.3800	-39.602%	27	65	-75.534%
2025-03-24	138.0000	138.1300	137.9100	138.0500	+3.525%	9	59	-85.223%
2025-03-21	130.4500	133.6500	129.9500	133.3500	-0.045%	196	54	-84.702%
2025-03-07	133.7800	133.8000	133.4100	133.4100	-25.809%	12	11	-84.709%
2025-01-08	180.3200	180.3200	179.8200	179.8200	-4.371%	4	10	-88.655%
2024-12-30	188.3400	188.3400	187.6200	188.0400	-10.987%	5	10	-89.151%
2024-12-04	211.2500	211.2500	211.2500	211.2500	+6.681%	3	5	-90.343%
2024-11-12	198.1500	198.1500	198.0200	198.0200	0.000%	2	2	-89.698%