Dark

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

EOD

Sep 22, 2026

74.38-9.842%(-8.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	74.5300	74.5300	74.3800	74.3800	-9.842%	10	292	0.000%
2026-09-17	82.5000	82.5000	82.5000	82.5000	-4.899%	5	299	-9.842%
2026-09-08	90.1000	90.1000	86.3600	86.7500	-11.153%	9	299	-14.259%
2026-09-04	97.6400	97.6400	97.6400	97.6400	-7.098%	1	302	-23.822%
2026-09-03	105.1000	105.1000	105.1000	105.1000	+4.943%	1	302	-29.229%
2026-09-02	100.1500	100.1500	100.1500	100.1500	+3.868%	2	302	-25.731%
2026-09-01	96.4200	96.4200	96.4200	96.4200	-0.721%	1	304	-22.858%
2026-08-31	97.1200	97.1200	97.1200	97.1200	+1.030%	1	305	-23.414%
2026-08-28	96.4100	96.4100	96.1300	96.1300	+6.811%	2	306	-22.626%
2026-08-27	75.0000	90.0000	75.0000	90.0000	+93.966%	68	308	-17.356%
2026-08-26	46.4000	46.4000	46.4000	46.4000	-11.619%	1	365	+60.302%
2026-08-24	52.5000	52.5000	52.5000	52.5000	+3.775%	3	366	+41.676%
2026-08-20	49.5500	50.5900	49.5500	50.5900	+0.457%	3	369	+47.025%
2026-08-19	50.0500	50.3600	49.9000	50.3600	+18.830%	4	369	+47.697%
2026-08-18	42.2800	42.3800	42.2800	42.3800	+13.316%	2	371	+75.507%
2026-08-17	37.4000	37.4000	37.4000	37.4000	-11.876%	1	371	+98.877%
2026-08-14	42.2000	42.4400	42.2000	42.4400	-7.939%	2	371	+75.259%
2026-08-13	46.1000	46.1000	46.1000	46.1000	+16.709%	1	373	+61.345%
2026-08-12	39.9000	40.0300	39.5000	39.5000	-5.997%	31	373	+88.304%
2026-08-10	42.0200	42.0200	42.0200	42.0200	+3.243%	1	361	+77.011%
2026-08-07	40.2500	40.7000	40.2000	40.7000	+15.134%	8	362	+82.752%
2026-08-06	34.1900	36.6000	34.1900	35.3500	-9.359%	9	369	+110.410%
2026-08-04	36.4500	39.1800	36.4500	39.0000	-3.298%	9	365	+90.718%
2026-08-03	40.3300	40.3300	40.3300	40.3300	+23.788%	1	368	+84.428%
2026-07-30	31.0000	32.5800	30.3100	32.5800	-15.901%	8	369	+128.300%
2026-07-29	34.6400	38.7400	34.6400	38.7400	+16.863%	12	370	+91.998%
2026-07-28	32.9500	34.8500	32.9000	33.1500	+16.316%	13	380	+124.374%
2026-07-27	24.3500	29.0000	24.3500	28.5000	+31.034%	26	384	+160.982%
2026-07-24	20.0500	21.7500	20.0500	21.7500	+18.593%	36	393	+241.977%
2026-07-23	20.2000	20.2000	17.6400	18.3400	-17.387%	24	397	+305.562%
2026-07-22	23.9000	23.9000	21.5000	22.2000	-16.068%	16	393	+235.045%
2026-07-21	26.3300	26.6000	26.1500	26.4500	-5.197%	40	382	+181.210%
2026-07-20	27.9000	27.9000	27.9000	27.9000	-3.293%	2	381	+166.595%
2026-07-17	28.8500	28.8500	28.8500	28.8500	+10.115%	2	383	+157.816%
2026-07-14	21.5500	27.2500	21.5500	26.2000	-2.239%	44	383	+183.893%
2026-07-13	24.4000	27.7400	24.4000	26.8000	+20.721%	62	373	+177.537%
2026-07-10	23.7000	23.7000	21.9000	22.2000	+2.069%	14	384	+235.045%
2026-07-09	19.4500	22.5000	19.4500	21.7500	-10.309%	13	387	+241.977%
2026-07-08	23.2500	24.3500	23.2500	24.2500	-9.683%	36	387	+206.722%
2026-07-07	25.4400	27.5000	24.4000	26.8500	+8.266%	14	363	+177.020%
2026-07-06	23.3000	25.1800	22.5000	24.8000	-2.170%	14	367	+199.919%
2026-07-02	24.9500	25.3500	23.1500	25.3500	+7.964%	49	348	+193.412%
2026-07-01	22.5000	24.6900	22.5000	23.4800	+20.102%	38	348	+216.780%
2026-06-30	19.3000	19.5500	18.6000	19.5500	-4.167%	6	341	+280.460%
2026-06-29	20.6500	21.9700	20.4000	20.4000	+2.513%	21	339	+264.608%
2026-06-26	19.3000	20.0000	18.7500	19.9000	+18.452%	14	332	+273.769%
2026-06-25	16.7200	18.0500	16.0500	16.8000	-6.770%	62	332	+342.738%
2026-06-24	19.0000	19.3200	18.0200	18.0200	-5.654%	14	304	+312.764%
2026-06-23	18.5000	19.1600	18.5000	19.1000	+14.715%	21	294	+289.424%
2026-06-22	17.5000	18.5000	15.9000	16.6500	-10.724%	16	291	+346.727%
2026-06-18	18.0000	19.0000	17.5000	18.6500	-4.359%	39	257	+298.820%
2026-06-17	21.9000	22.4000	19.5000	19.5000	-15.033%	24	257	+281.436%
2026-06-16	26.5000	26.5000	22.6600	22.9500	-9.823%	14	257	+224.096%
2026-06-15	25.9200	27.4900	25.4500	25.4500	-1.737%	14	253	+192.259%
2026-06-12	23.5900	26.2500	23.5900	25.9000	-2.079%	28	251	+187.181%
2026-06-11	27.0000	27.8500	24.5000	26.4500	-16.165%	30	236	+181.210%
2026-06-10	31.5500	31.5500	31.5500	31.5500	-12.117%	1	225	+135.753%
2026-06-09	35.9000	35.9000	35.9000	35.9000	-6.364%	12	225	+107.187%
2026-06-05	40.7000	40.7000	38.3400	38.3400	-8.409%	2	225	+94.001%
2026-06-04	41.8600	41.8600	41.8600	41.8600	-4.473%	1	226	+77.688%
2026-06-03	43.5500	43.8200	43.5500	43.8200	-8.898%	3	226	+69.740%
2026-06-02	47.8400	48.1000	47.8400	48.1000	-17.212%	2	225	+54.636%
2026-06-01	57.0000	59.3500	57.0000	58.1000	+32.256%	10	225	+28.021%
2026-05-29	38.3500	44.5000	38.3500	43.9300	+33.121%	11	222	+69.315%
2026-05-28	33.3500	34.6100	32.3900	33.0000	-5.308%	17	225	+125.394%
2026-05-27	35.3900	35.3900	34.8500	34.8500	-4.781%	2	228	+113.429%
2026-05-26	36.6000	36.6000	36.6000	36.6000	+3.099%	2	229	+103.224%
2026-05-22	38.1000	38.1000	35.1900	35.5000	+5.592%	4	229	+109.521%
2026-05-21	33.4100	33.6200	33.4100	33.6200	-3.585%	4	229	+121.237%
2026-05-20	33.5800	34.8700	33.5800	34.8700	-4.072%	6	229	+113.307%
2026-05-19	40.8000	41.2500	36.3500	36.3500	+0.972%	111	128	+104.622%
2026-05-18	34.4900	37.2000	34.4900	36.0000	+10.294%	14	128	+106.611%
2026-05-15	30.5000	32.6400	30.5000	32.6400	+13.333%	8	128	+127.880%
2026-05-14	27.4000	29.1400	26.5000	28.8000	+5.109%	11	128	+158.264%
2026-05-13	27.7500	27.8200	26.6500	27.4000	-16.105%	44	117	+171.460%
2026-05-12	32.7200	32.7200	32.6200	32.6600	-6.952%	30	117	+127.740%
2026-05-08	35.1000	35.1000	35.1000	35.1000	-14.118%	2	117	+111.909%
2026-05-07	40.8700	40.8700	40.8700	40.8700	+0.541%	1	118	+81.992%
2026-05-04	42.0000	42.0000	40.6500	40.6500	+3.225%	4	118	+82.977%
2026-05-01	38.4000	39.3800	38.4000	39.3800	+14.810%	4	122	+88.878%
2026-04-30	33.5400	34.3000	33.5400	34.3000	-11.140%	4	122	+116.851%
2026-04-27	38.8800	38.8800	38.6000	38.6000	+17.863%	11	120	+92.694%
2026-04-23	32.4500	32.7500	31.3600	32.7500	-24.713%	6	116	+127.115%
2026-04-22	43.7200	44.3000	43.3500	43.5000	-0.798%	9	112	+70.989%
2026-04-21	43.9800	43.9800	43.8500	43.8500	+3.420%	2	113	+69.624%
2026-04-20	42.4000	42.4000	42.4000	42.4000	+13.218%	2	113	+75.425%
2026-04-17	38.9000	38.9000	37.1000	37.4500	+1.711%	5	112	+98.611%
2026-04-16	36.8200	36.8200	36.8200	36.8200	+4.602%	1	115	+102.010%
2026-04-15	33.8000	35.2000	33.8000	35.2000	+15.334%	2	116	+111.307%
2026-04-14	32.4000	32.4000	30.0400	30.5200	-7.234%	5	117	+143.709%
2026-04-13	30.0000	32.9000	30.0000	32.9000	+18.345%	4	115	+126.079%
2026-04-10	28.7900	28.7900	26.8000	27.8000	-6.711%	21	114	+167.554%
2026-04-09	28.6900	30.1200	28.6900	29.8000	-12.865%	33	106	+149.597%
2026-04-08	39.0000	39.0000	34.2000	34.2000	-12.644%	4	104	+117.485%
2026-04-07	39.1500	39.1500	39.1500	39.1500	-4.044%	1	104	+89.987%
2026-03-26	42.3000	42.3000	40.7000	40.8000	-8.623%	13	104	+82.304%
2026-03-24	44.6500	44.6500	44.6500	44.6500	-14.496%	2	103	+66.585%
2026-03-13	52.2200	52.2200	52.2200	52.2200	-0.344%	2	103	+42.436%
2026-03-12	52.4000	52.4000	52.4000	52.4000	+9.922%	2	104	+41.947%
2026-03-10	47.6700	47.6700	47.6700	47.6700	-10.479%	2	104	+56.031%
2026-03-09	53.2500	53.2500	53.2500	53.2500	+4.637%	1	103	+39.681%
2026-03-04	50.8900	50.8900	50.8900	50.8900	-4.162%	2	109	+46.158%
2026-02-26	52.8600	53.1000	52.8600	53.1000	+15.939%	2	107	+40.075%
2026-02-24	44.8300	45.8000	44.8300	45.8000	+20.526%	2	108	+62.402%
2026-02-23	38.0000	38.0000	37.9500	38.0000	-13.400%	4	107	+95.737%
2026-02-19	43.8800	43.8800	43.8800	43.8800	-7.328%	1	109	+69.508%
2026-02-13	48.4500	48.4500	47.3500	47.3500	+6.285%	6	109	+57.086%
2026-02-12	44.0500	44.5500	44.0500	44.5500	+7.220%	3	109	+66.958%
2026-02-11	42.8500	42.8500	41.5500	41.5500	-15.377%	14	109	+79.013%
2026-02-10	49.1000	49.1000	49.1000	49.1000	+0.512%	1	102	+51.487%
2026-02-09	48.8500	48.8500	48.8500	48.8500	+4.738%	1	101	+52.262%
2026-02-06	46.6400	46.6400	46.6400	46.6400	-4.719%	1	101	+59.477%
2026-02-05	48.9500	48.9500	48.9500	48.9500	-4.301%	4	101	+51.951%
2026-02-04	46.7200	51.1500	46.7200	51.1500	-16.120%	3	97	+45.415%
2026-02-02	64.0500	64.0500	60.9800	60.9800	-1.961%	2	97	+21.974%
2026-01-29	62.2000	62.2000	62.2000	62.2000	-42.407%	1	96	+19.582%
2025-12-10	108.0000	108.0000	108.0000	108.0000	+1.351%	1	95	-31.130%
2025-12-05	101.7000	108.0000	101.7000	106.5600	+11.616%	6	95	-30.199%
2025-12-04	95.4700	95.4700	95.4700	95.4700	+12.450%	2	94	-22.091%
2025-12-02	84.9000	84.9000	84.9000	84.9000	+6.658%	1	92	-12.391%
2025-11-26	79.3000	79.7500	79.1000	79.6000	-0.188%	4	91	-6.558%
2025-11-21	79.8000	79.8000	79.7500	79.7500	-10.191%	2	91	-6.734%
2025-11-06	88.8000	88.8000	88.8000	88.8000	-17.549%	1	91	-16.239%
2025-11-03	107.7000	107.7000	107.7000	107.7000	+1.412%	1	89	-30.938%
2025-10-30	106.2000	106.2000	106.2000	106.2000	-5.934%	3	89	-29.962%
2025-10-21	113.0500	113.0500	112.9000	112.9000	+18.967%	10	89	-34.119%
2025-10-13	94.9000	94.9000	94.9000	94.9000	+7.841%	1	84	-21.623%
2025-10-08	88.0000	88.0000	88.0000	88.0000	-3.190%	5	84	-15.477%
2025-10-07	90.9000	90.9000	90.9000	90.9000	-12.174%	3	76	-18.174%
2025-08-28	103.5100	103.5100	103.5000	103.5000	+5.194%	19	76	-28.135%
2025-08-27	98.1700	98.3900	98.1700	98.3900	+5.467%	6	76	-24.403%
2025-08-15	89.8500	93.2900	89.8500	93.2900	+11.885%	16	79	-20.270%
2025-08-12	84.8000	84.8000	83.3800	83.3800	-39.602%	27	65	-10.794%
2025-03-24	138.0000	138.1300	137.9100	138.0500	+3.525%	9	59	-46.121%
2025-03-21	130.4500	133.6500	129.9500	133.3500	-0.045%	196	54	-44.222%
2025-03-07	133.7800	133.8000	133.4100	133.4100	-25.809%	12	11	-44.247%
2025-01-08	180.3200	180.3200	179.8200	179.8200	-4.371%	4	10	-58.636%
2024-12-30	188.3400	188.3400	187.6200	188.0400	-10.987%	5	10	-60.445%
2024-12-04	211.2500	211.2500	211.2500	211.2500	+6.681%	3	5	-64.791%
2024-11-12	198.1500	198.1500	198.0200	198.0200	0.000%	2	2	-62.438%