Dark

CRM20270115C170
CRM Jan 15 2027 170.00 Call (CRM270115C00170000)
option OPRA

EOD

Sep 25, 2026

69.51-3.872%(-2.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	69.5100	69.5100	69.5100	69.5100	-3.872%	1	435	0.000%
2026-09-21	72.3100	72.3100	72.3100	72.3100	-19.922%	3	435	-3.872%
2026-09-15	90.3000	90.3000	90.3000	90.3000	-0.276%	1	435	-23.023%
2026-09-14	87.0000	90.5500	87.0000	90.5500	+15.380%	3	436	-23.236%
2026-09-09	78.4800	78.4800	78.4800	78.4800	-4.351%	1	436	-11.430%
2026-09-08	86.9400	86.9400	82.0500	82.0500	-18.032%	29	435	-15.283%
2026-09-03	100.0000	100.1000	98.6600	100.1000	+10.693%	5	440	-30.559%
2026-09-02	89.0000	90.4300	89.0000	90.4300	-0.637%	3	443	-23.134%
2026-09-01	92.3000	94.9300	91.0100	91.0100	-2.788%	3	446	-23.624%
2026-08-31	91.0000	94.6000	91.0000	93.6200	+1.540%	4	448	-25.753%
2026-08-28	86.5500	96.0000	86.5500	92.2000	+6.713%	69	451	-24.610%
2026-08-27	69.0000	86.4000	68.0000	86.4000	+101.869%	213	465	-19.549%
2026-08-26	44.3200	44.3200	42.8000	42.8000	-3.820%	5	543	+62.407%
2026-08-25	46.8500	46.8500	44.5000	44.5000	-8.342%	12	543	+56.202%
2026-08-24	50.0000	51.4500	48.2000	48.5500	+2.643%	24	552	+43.172%
2026-08-21	47.0000	49.2500	47.0000	47.3000	+3.728%	12	570	+46.956%
2026-08-20	46.3000	46.3000	45.6000	45.6000	-0.437%	21	580	+52.434%
2026-08-19	40.2000	46.7300	40.2000	45.8000	+15.162%	33	601	+51.769%
2026-08-18	38.9500	40.0000	38.9500	39.7700	+0.811%	9	616	+74.780%
2026-08-14	39.2700	39.4500	39.2700	39.4500	-3.734%	2	619	+76.198%
2026-08-13	35.4100	43.0000	35.4000	40.9800	+12.274%	13	620	+69.619%
2026-08-12	36.0400	36.5000	36.0400	36.5000	-7.243%	5	626	+90.438%
2026-08-11	41.4000	41.4000	39.2500	39.3500	-1.748%	37	628	+76.645%
2026-08-10	38.9000	40.7000	38.9000	40.0500	+9.877%	10	659	+73.558%
2026-08-07	37.5700	37.5700	36.4500	36.4500	+12.778%	3	666	+90.700%
2026-08-06	32.3200	32.3200	32.3200	32.3200	-14.271%	2	668	+115.068%
2026-08-05	38.2000	38.7800	36.1500	37.7000	+7.714%	40	666	+84.377%
2026-08-04	35.0000	35.0000	35.0000	35.0000	+2.190%	1	688	+98.600%
2026-08-03	35.9000	35.9000	34.2500	34.2500	+8.558%	28	689	+102.949%
2026-07-31	28.0000	31.5500	28.0000	31.5500	+6.949%	4	692	+120.317%
2026-07-30	29.9600	29.9600	27.0000	29.5000	-16.431%	6	695	+135.627%
2026-07-29	35.3300	36.2000	35.1800	35.3000	+10.832%	7	696	+96.912%
2026-07-28	29.0200	32.1000	29.0200	31.8500	+24.172%	22	702	+118.242%
2026-07-27	22.4000	26.6500	22.4000	25.6500	+27.612%	42	722	+170.994%
2026-07-24	18.5000	20.1000	18.5000	20.1000	+23.692%	40	753	+245.821%
2026-07-23	17.2000	17.2000	15.6500	16.2500	-16.667%	9	719	+327.754%
2026-07-22	22.2400	22.2400	19.5000	19.5000	-19.918%	20	713	+256.462%
2026-07-21	25.0000	25.0000	23.1700	24.3500	-6.346%	38	713	+185.462%
2026-07-20	25.0500	26.6600	25.0500	26.0000	+4.460%	11	720	+167.346%
2026-07-17	24.7500	26.3900	23.8000	24.8900	-2.469%	65	729	+179.269%
2026-07-16	21.9000	25.5800	21.9000	25.5200	+14.955%	18	677	+172.375%
2026-07-15	24.2000	24.2000	21.9500	22.2000	-1.333%	102	681	+213.108%
2026-07-14	20.4000	24.8500	20.4000	22.5000	-9.457%	19	642	+208.933%
2026-07-13	22.3000	25.3000	22.3000	24.8500	+22.535%	44	630	+179.718%
2026-07-10	19.7200	20.2800	19.5000	20.2800	+3.787%	8	627	+242.751%
2026-07-09	20.2000	20.2000	19.5400	19.5400	-10.979%	28	628	+255.732%
2026-07-08	20.9000	21.9500	20.9000	21.9500	-6.277%	9	600	+216.674%
2026-07-07	23.8500	25.1900	23.4200	23.4200	+5.829%	91	603	+196.798%
2026-07-06	21.6500	22.5500	21.6500	22.1300	+1.281%	9	550	+214.099%
2026-07-02	21.3000	22.0500	21.3000	21.8500	-0.682%	18	538	+218.124%
2026-07-01	19.7500	22.0000	19.7500	22.0000	+31.343%	8	538	+215.955%
2026-06-30	16.5600	16.7500	16.1000	16.7500	-9.752%	6	542	+314.985%
2026-06-29	19.2500	19.2500	18.4000	18.5600	+0.596%	13	537	+274.515%
2026-06-26	17.5000	18.4500	17.5000	18.4500	+26.370%	11	540	+276.748%
2026-06-25	14.9000	15.4000	14.3000	14.6000	-8.750%	35	549	+376.096%
2026-06-24	17.4500	17.9500	16.0000	16.0000	-3.030%	133	546	+334.438%
2026-06-23	15.8100	17.2800	15.8100	16.5000	+6.796%	157	582	+321.273%
2026-06-22	15.8000	16.1000	14.3000	15.4500	-6.079%	32	484	+349.903%
2026-06-18	16.7500	17.0500	15.8500	16.4500	-6.000%	73	395	+322.553%
2026-06-17	18.7800	20.6000	17.5000	17.5000	-19.540%	45	395	+297.200%
2026-06-16	22.0000	22.0000	20.5000	21.7500	-8.805%	14	395	+219.586%
2026-06-15	24.9500	25.6000	23.1500	23.8500	-0.914%	58	391	+191.447%
2026-06-12	23.0000	24.0700	21.8500	24.0700	-1.352%	39	370	+188.783%
2026-06-11	24.1000	25.3700	22.3600	24.4000	-8.614%	77	341	+184.877%
2026-06-10	27.9500	28.7000	26.1300	26.7000	-8.562%	15	290	+160.337%
2026-06-09	32.5000	32.5000	27.9000	29.2000	-13.121%	9	279	+138.048%
2026-06-08	34.3600	34.8000	33.6100	33.6100	-11.226%	27	277	+106.813%
2026-06-05	38.0000	38.0000	37.8600	37.8600	-2.069%	2	294	+83.597%
2026-06-04	44.0000	44.0000	38.2000	38.6600	-3.350%	13	294	+79.798%
2026-06-03	41.1500	41.1500	40.0000	40.0000	-10.334%	4	299	+73.775%
2026-06-02	45.2000	45.2000	44.6100	44.6100	-19.910%	2	299	+55.817%
2026-06-01	45.7000	56.0300	45.7000	55.7000	+35.688%	47	299	+24.794%
2026-05-29	40.0000	42.0000	39.7000	41.0500	+35.792%	44	293	+69.330%
2026-05-28	28.7500	33.3500	28.6700	30.2300	-4.877%	23	290	+129.937%
2026-05-27	34.0000	34.0000	31.3000	31.7800	-3.080%	44	288	+118.722%
2026-05-26	32.2500	33.7000	31.7000	32.7900	-3.046%	15	254	+111.985%
2026-05-22	34.5800	34.5800	32.3200	33.8200	+9.627%	12	252	+105.529%
2026-05-21	29.0000	31.0800	28.9000	30.8500	-3.864%	96	237	+125.316%
2026-05-20	30.2700	32.0900	30.2700	32.0900	-5.673%	3	237	+116.610%
2026-05-19	37.5000	39.0000	33.0500	34.0200	+2.316%	44	272	+104.321%
2026-05-18	29.6000	34.2300	29.6000	33.2500	+8.838%	23	272	+109.053%
2026-05-15	27.5500	31.2000	27.4900	30.5500	+17.500%	123	272	+127.529%
2026-05-14	24.8000	26.9500	24.7500	26.0000	+3.339%	23	365	+167.346%
2026-05-13	25.4700	26.2000	24.4500	25.1600	-9.982%	172	240	+176.272%
2026-05-12	30.0000	30.0000	27.9000	27.9500	-12.656%	20	240	+148.694%
2026-05-11	32.0000	32.0000	32.0000	32.0000	-1.991%	1	240	+117.219%
2026-05-08	32.0000	32.6500	32.0000	32.6500	-13.441%	3	239	+112.894%
2026-05-07	38.0000	38.0000	37.3200	37.7200	+10.454%	9	237	+84.279%
2026-05-06	36.5000	36.5000	34.1500	34.1500	-7.201%	5	235	+103.543%
2026-05-05	36.8000	36.8000	36.8000	36.8000	-3.387%	1	231	+88.886%
2026-05-04	38.5000	38.5000	38.0900	38.0900	+4.213%	2	230	+82.489%
2026-05-01	35.4500	36.5500	35.4500	36.5500	+16.401%	10	240	+90.178%
2026-04-30	30.0000	32.0000	29.5500	31.4000	-6.686%	14	240	+121.369%
2026-04-29	33.6500	33.6500	33.6500	33.6500	-4.403%	1	237	+106.568%
2026-04-28	35.5000	36.5500	35.2000	35.2000	+0.571%	10	238	+97.472%
2026-04-27	37.0000	37.0000	35.0000	35.0000	+2.190%	46	233	+98.600%
2026-04-24	31.3100	34.2500	31.1000	34.2500	+14.740%	13	236	+102.949%
2026-04-23	29.5000	30.3000	28.4500	29.8500	-24.621%	75	241	+132.864%
2026-04-21	37.1600	40.0000	37.1600	39.6000	+4.762%	4	182	+75.530%
2026-04-20	38.2000	38.6100	37.2000	37.8000	+9.884%	6	182	+83.889%
2026-04-17	37.9000	37.9000	34.4000	34.4000	+1.625%	8	179	+102.064%
2026-04-16	35.3400	36.0000	33.3800	33.8500	+7.460%	16	181	+105.347%
2026-04-15	31.8300	31.8300	30.7500	31.5000	+12.984%	8	181	+120.667%
2026-04-14	31.4400	31.4400	27.8800	27.8800	-4.357%	27	174	+149.319%
2026-04-13	26.5900	29.3800	26.5900	29.1500	+16.927%	21	172	+138.456%
2026-04-10	27.5000	27.5000	24.4600	24.9300	-9.674%	27	171	+178.821%
2026-04-09	27.6100	28.1000	26.0000	27.6000	-10.968%	66	161	+151.848%
2026-04-08	34.3000	35.5500	30.7500	31.0000	-13.408%	11	149	+124.226%
2026-04-07	35.1000	36.4000	35.1000	35.8000	-4.533%	3	146	+94.162%
2026-04-06	37.5500	37.5500	37.5000	37.5000	-0.662%	2	144	+85.360%
2026-04-02	37.7500	37.7500	37.7500	37.7500	-0.710%	1	142	+84.132%
2026-04-01	37.9000	38.0200	37.9000	38.0200	+0.053%	3	142	+82.825%
2026-03-30	38.0000	38.0000	38.0000	38.0000	+7.801%	1	141	+82.921%
2026-03-27	35.2500	35.2500	35.2500	35.2500	-6.449%	5	141	+97.191%
2026-03-26	38.0800	38.0800	37.6800	37.6800	+4.667%	4	136	+84.475%
2026-03-25	35.0000	36.0000	35.0000	36.0000	-2.965%	36	137	+93.083%
2026-03-24	39.0400	39.0400	37.1000	37.1000	-17.866%	8	131	+87.358%
2026-03-23	45.4500	45.4500	45.1700	45.1700	+0.378%	2	128	+53.885%
2026-03-20	45.0000	45.0000	45.0000	45.0000	-2.808%	1	128	+54.467%
2026-03-17	46.3000	46.3000	46.3000	46.3000	-6.559%	6	127	+50.130%
2026-03-11	49.5500	49.5500	49.5500	49.5500	+6.217%	1	130	+40.283%
2026-03-10	46.6500	46.6500	46.6500	46.6500	-3.913%	1	130	+49.003%
2026-03-09	48.5500	48.5500	48.5500	48.5500	-7.875%	1	129	+43.172%
2026-03-05	51.0000	52.7000	51.0000	52.7000	+13.455%	5	130	+31.898%
2026-03-04	46.4500	46.4500	46.4500	46.4500	-4.424%	2	129	+49.645%
2026-03-03	45.5200	48.7000	45.5200	48.6000	+2.058%	3	131	+43.025%
2026-03-02	44.3500	47.6200	44.3500	47.6200	+0.253%	4	132	+45.968%
2026-02-27	44.5000	47.5000	44.5000	47.5000	-8.742%	3	135	+46.337%
2026-02-26	47.8900	52.0500	47.8900	52.0500	+13.770%	8	135	+33.545%
2026-02-25	45.0800	45.7500	45.0800	45.7500	+7.521%	2	137	+51.934%
2026-02-24	41.8500	42.5500	41.8500	42.5500	+15.000%	2	137	+63.361%
2026-02-23	35.9800	37.0000	35.0000	37.0000	-13.572%	13	138	+87.865%
2026-02-20	42.8100	42.8100	42.8100	42.8100	+1.686%	1	134	+62.369%
2026-02-18	39.8300	42.4500	39.8300	42.1000	+3.771%	13	134	+65.107%
2026-02-17	40.8300	41.0000	40.5700	40.5700	-9.624%	6	135	+71.333%
2026-02-13	44.7500	44.8900	44.7500	44.8900	+18.287%	3	130	+54.845%
2026-02-12	37.9500	37.9500	37.9500	37.9500	-6.940%	1	130	+83.162%
2026-02-11	39.4000	40.7800	38.8500	40.7800	-11.058%	8	130	+70.451%
2026-02-09	43.8400	46.5900	43.8400	45.8500	+7.503%	6	129	+51.603%
2026-02-06	42.9300	42.9300	42.6500	42.6500	-6.057%	3	126	+62.978%
2026-02-05	46.0000	46.0000	45.4000	45.4000	-11.328%	7	127	+53.106%
2026-02-04	51.2000	51.2000	51.2000	51.2000	+6.445%	5	127	+35.762%
2026-02-03	48.1000	48.1000	48.1000	48.1000	-16.638%	1	127	+44.511%
2026-02-02	57.7000	57.7000	57.7000	57.7000	-2.037%	1	128	+20.468%
2026-01-30	58.9000	58.9000	58.9000	58.9000	-2.645%	1	129	+18.014%
2026-01-29	58.5000	60.5000	57.1000	60.5000	-16.436%	12	128	+14.893%
2026-01-27	72.4000	72.4000	72.4000	72.4000	-0.014%	1	121	-3.992%
2026-01-26	72.4100	72.4100	72.4100	72.4100	+0.569%	1	121	-4.005%
2026-01-22	71.9700	72.0000	71.7000	72.0000	+1.124%	9	121	-3.458%
2026-01-20	71.2000	71.2000	71.2000	71.2000	-2.466%	1	119	-2.374%
2026-01-16	73.0000	73.0000	73.0000	73.0000	-31.294%	5	118	-4.781%
2025-12-26	106.2500	106.2500	106.2500	106.2500	+2.906%	1	118	-34.579%
2025-12-12	103.2500	103.2500	103.2500	103.2500	-2.364%	1	117	-32.678%
2025-12-10	105.7500	105.7500	105.7500	105.7500	+4.239%	1	118	-34.270%
2025-12-08	103.4000	103.4000	101.4500	101.4500	-1.024%	2	118	-31.483%
2025-12-05	102.5000	102.5000	102.5000	102.5000	+34.673%	1	116	-32.185%
2025-11-26	75.8000	76.2000	75.6000	76.1100	-4.922%	4	114	-8.672%
2025-11-25	80.0500	80.0500	80.0500	80.0500	+6.790%	1	114	-13.167%
2025-11-24	74.7600	74.9600	74.7600	74.9600	-1.186%	2	114	-7.271%
2025-11-20	76.2500	76.2500	75.8600	75.8600	-0.184%	2	113	-8.371%
2025-11-19	76.0000	76.0000	76.0000	76.0000	-7.588%	1	113	-8.539%
2025-11-17	82.2400	82.2400	82.2400	82.2400	-3.281%	2	113	-15.479%
2025-11-14	84.9700	85.0300	84.9700	85.0300	-5.522%	3	113	-18.252%
2025-11-13	90.0000	90.0000	90.0000	90.0000	+8.919%	1	116	-22.767%
2025-11-10	82.6000	82.6300	82.6000	82.6300	-16.324%	3	116	-15.878%
2025-11-05	98.7500	98.7500	98.7500	98.7500	-8.818%	1	116	-29.610%
2025-10-21	108.2500	108.3000	108.2500	108.3000	+10.476%	2	116	-35.817%
2025-10-20	97.4000	98.0300	97.4000	98.0300	+8.476%	2	115	-29.093%
2025-10-17	91.0100	91.0100	90.3700	90.3700	-4.522%	2	115	-23.083%
2025-10-13	91.1000	94.6500	91.1000	94.6500	+4.240%	6	114	-26.561%
2025-10-10	90.8000	90.8000	90.8000	90.8000	+4.128%	1	117	-23.447%
2025-10-07	87.2000	87.2000	87.2000	87.2000	-7.920%	1	117	-20.287%
2025-10-06	83.0000	94.7000	83.0000	94.7000	+7.638%	2	117	-26.600%
2025-10-03	88.4000	88.4000	87.9800	87.9800	+2.481%	2	118	-20.993%
2025-10-02	81.5000	85.8500	81.5000	85.8500	+3.496%	4	117	-19.033%
2025-10-01	82.9500	82.9500	82.9500	82.9500	-4.655%	1	116	-16.203%
2025-09-16	87.0000	87.0000	87.0000	87.0000	-11.088%	1	116	-20.103%
2025-09-09	97.8500	97.8500	97.8500	97.8500	+19.548%	2	115	-28.963%
2025-09-04	81.8500	81.8500	81.8500	81.8500	-16.954%	1	115	-15.076%
2025-08-29	98.5600	98.5600	98.5600	98.5600	+0.152%	2	112	-29.474%
2025-08-28	98.4100	98.4100	98.4100	98.4100	+11.639%	1	112	-29.367%
2025-08-15	85.4500	88.1600	85.4500	88.1500	+8.962%	38	113	-21.146%
2025-08-14	82.0200	82.0200	80.9000	80.9000	+0.873%	29	89	-14.079%
2025-08-12	80.2000	80.2000	80.2000	80.2000	-5.033%	4	85	-13.329%
2025-08-11	84.4500	84.4500	84.4500	84.4500	-13.650%	1	81	-17.691%
2025-08-07	97.8000	97.8000	97.8000	97.8000	-5.598%	9	80	-28.926%
2025-07-16	103.6200	103.6200	103.6000	103.6000	-11.187%	25	80	-32.905%
2025-06-10	116.7000	116.7000	116.6500	116.6500	+6.481%	2	60	-40.411%
2025-05-29	109.5500	109.5500	109.5500	109.5500	-17.731%	9	59	-36.550%
2025-05-22	133.1600	133.1600	133.1600	133.1600	+28.162%	1	50	-47.800%
2025-04-23	103.7500	103.9000	103.7500	103.9000	+16.676%	2	50	-33.099%
2025-04-21	89.0500	89.0500	89.0500	89.0500	-7.490%	1	49	-21.943%
2025-04-07	94.9000	96.2600	94.9000	96.2600	-30.413%	3	49	-27.789%
2025-03-25	138.3300	138.3300	138.3300	138.3300	+4.243%	2	50	-49.751%
2025-03-24	133.6500	133.9500	132.7000	132.7000	+4.984%	65	48	-47.619%
2025-03-21	126.3000	126.4500	126.2500	126.4000	-29.961%	40	15	-45.008%
2025-02-06	180.5700	180.5700	180.4700	180.4700	-3.492%	5	6	-61.484%
2025-02-03	187.0000	187.0000	187.0000	187.0000	-3.344%	5	6	-62.829%
2025-01-30	193.4700	193.4700	193.4700	193.4700	0.000%	1	1	-64.072%