Dark

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

EOD

Jun 29, 2026

18.56+0.596%(+0.11)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.2500	19.2500	18.4000	18.5600	+0.596%	13	537	0.000%
2026-06-26	17.5000	18.4500	17.5000	18.4500	+26.370%	11	540	+0.596%
2026-06-25	14.9000	15.4000	14.3000	14.6000	-8.750%	35	549	+27.123%
2026-06-24	17.4500	17.9500	16.0000	16.0000	-3.030%	133	546	+16.000%
2026-06-23	15.8100	17.2800	15.8100	16.5000	+6.796%	157	582	+12.485%
2026-06-22	15.8000	16.1000	14.3000	15.4500	-6.079%	32	484	+20.129%
2026-06-18	16.7500	17.0500	15.8500	16.4500	-6.000%	73	395	+12.827%
2026-06-17	18.7800	20.6000	17.5000	17.5000	-19.540%	45	395	+6.057%
2026-06-16	22.0000	22.0000	20.5000	21.7500	-8.805%	14	395	-14.667%
2026-06-15	24.9500	25.6000	23.1500	23.8500	-0.914%	58	391	-22.180%
2026-06-12	23.0000	24.0700	21.8500	24.0700	-1.352%	39	370	-22.892%
2026-06-11	24.1000	25.3700	22.3600	24.4000	-8.614%	77	341	-23.934%
2026-06-10	27.9500	28.7000	26.1300	26.7000	-8.562%	15	290	-30.487%
2026-06-09	32.5000	32.5000	27.9000	29.2000	-13.121%	9	279	-36.438%
2026-06-08	34.3600	34.8000	33.6100	33.6100	-11.226%	27	277	-44.778%
2026-06-05	38.0000	38.0000	37.8600	37.8600	-2.069%	2	294	-50.977%
2026-06-04	44.0000	44.0000	38.2000	38.6600	-3.350%	13	294	-51.992%
2026-06-03	41.1500	41.1500	40.0000	40.0000	-10.334%	4	299	-53.600%
2026-06-02	45.2000	45.2000	44.6100	44.6100	-19.910%	2	299	-58.395%
2026-06-01	45.7000	56.0300	45.7000	55.7000	+35.688%	47	299	-66.679%
2026-05-29	40.0000	42.0000	39.7000	41.0500	+35.792%	44	293	-54.787%
2026-05-28	28.7500	33.3500	28.6700	30.2300	-4.877%	23	290	-38.604%
2026-05-27	34.0000	34.0000	31.3000	31.7800	-3.080%	44	288	-41.598%
2026-05-26	32.2500	33.7000	31.7000	32.7900	-3.046%	15	254	-43.397%
2026-05-22	34.5800	34.5800	32.3200	33.8200	+9.627%	12	252	-45.121%
2026-05-21	29.0000	31.0800	28.9000	30.8500	-3.864%	96	237	-39.838%
2026-05-20	30.2700	32.0900	30.2700	32.0900	-5.673%	3	237	-42.163%
2026-05-19	37.5000	39.0000	33.0500	34.0200	+2.316%	44	272	-45.444%
2026-05-18	29.6000	34.2300	29.6000	33.2500	+8.838%	23	272	-44.180%
2026-05-15	27.5500	31.2000	27.4900	30.5500	+17.500%	123	272	-39.247%
2026-05-14	24.8000	26.9500	24.7500	26.0000	+3.339%	23	365	-28.615%
2026-05-13	25.4700	26.2000	24.4500	25.1600	-9.982%	172	240	-26.232%
2026-05-12	30.0000	30.0000	27.9000	27.9500	-12.656%	20	240	-33.596%
2026-05-11	32.0000	32.0000	32.0000	32.0000	-1.991%	1	240	-42.000%
2026-05-08	32.0000	32.6500	32.0000	32.6500	-13.441%	3	239	-43.155%
2026-05-07	38.0000	38.0000	37.3200	37.7200	+10.454%	9	237	-50.795%
2026-05-06	36.5000	36.5000	34.1500	34.1500	-7.201%	5	235	-45.652%
2026-05-05	36.8000	36.8000	36.8000	36.8000	-3.387%	1	231	-49.565%
2026-05-04	38.5000	38.5000	38.0900	38.0900	+4.213%	2	230	-51.273%
2026-05-01	35.4500	36.5500	35.4500	36.5500	+16.401%	10	240	-49.220%
2026-04-30	30.0000	32.0000	29.5500	31.4000	-6.686%	14	240	-40.892%
2026-04-29	33.6500	33.6500	33.6500	33.6500	-4.403%	1	237	-44.844%
2026-04-28	35.5000	36.5500	35.2000	35.2000	+0.571%	10	238	-47.273%
2026-04-27	37.0000	37.0000	35.0000	35.0000	+2.190%	46	233	-46.971%
2026-04-24	31.3100	34.2500	31.1000	34.2500	+14.740%	13	236	-45.810%
2026-04-23	29.5000	30.3000	28.4500	29.8500	-24.621%	75	241	-37.822%
2026-04-21	37.1600	40.0000	37.1600	39.6000	+4.762%	4	182	-53.131%
2026-04-20	38.2000	38.6100	37.2000	37.8000	+9.884%	6	182	-50.899%
2026-04-17	37.9000	37.9000	34.4000	34.4000	+1.625%	8	179	-46.047%
2026-04-16	35.3400	36.0000	33.3800	33.8500	+7.460%	16	181	-45.170%
2026-04-15	31.8300	31.8300	30.7500	31.5000	+12.984%	8	181	-41.079%
2026-04-14	31.4400	31.4400	27.8800	27.8800	-4.357%	27	174	-33.429%
2026-04-13	26.5900	29.3800	26.5900	29.1500	+16.927%	21	172	-36.329%
2026-04-10	27.5000	27.5000	24.4600	24.9300	-9.674%	27	171	-25.552%
2026-04-09	27.6100	28.1000	26.0000	27.6000	-10.968%	66	161	-32.754%
2026-04-08	34.3000	35.5500	30.7500	31.0000	-13.408%	11	149	-40.129%
2026-04-07	35.1000	36.4000	35.1000	35.8000	-4.533%	3	146	-48.156%
2026-04-06	37.5500	37.5500	37.5000	37.5000	-0.662%	2	144	-50.507%
2026-04-02	37.7500	37.7500	37.7500	37.7500	-0.710%	1	142	-50.834%
2026-04-01	37.9000	38.0200	37.9000	38.0200	+0.053%	3	142	-51.184%
2026-03-30	38.0000	38.0000	38.0000	38.0000	+7.801%	1	141	-51.158%
2026-03-27	35.2500	35.2500	35.2500	35.2500	-6.449%	5	141	-47.348%
2026-03-26	38.0800	38.0800	37.6800	37.6800	+4.667%	4	136	-50.743%
2026-03-25	35.0000	36.0000	35.0000	36.0000	-2.965%	36	137	-48.444%
2026-03-24	39.0400	39.0400	37.1000	37.1000	-17.866%	8	131	-49.973%
2026-03-23	45.4500	45.4500	45.1700	45.1700	+0.378%	2	128	-58.911%
2026-03-20	45.0000	45.0000	45.0000	45.0000	-2.808%	1	128	-58.756%
2026-03-17	46.3000	46.3000	46.3000	46.3000	-6.559%	6	127	-59.914%
2026-03-11	49.5500	49.5500	49.5500	49.5500	+6.217%	1	130	-62.543%
2026-03-10	46.6500	46.6500	46.6500	46.6500	-3.913%	1	130	-60.214%
2026-03-09	48.5500	48.5500	48.5500	48.5500	-7.875%	1	129	-61.771%
2026-03-05	51.0000	52.7000	51.0000	52.7000	+13.455%	5	130	-64.782%
2026-03-04	46.4500	46.4500	46.4500	46.4500	-4.424%	2	129	-60.043%
2026-03-03	45.5200	48.7000	45.5200	48.6000	+2.058%	3	131	-61.811%
2026-03-02	44.3500	47.6200	44.3500	47.6200	+0.253%	4	132	-61.025%
2026-02-27	44.5000	47.5000	44.5000	47.5000	-8.742%	3	135	-60.926%
2026-02-26	47.8900	52.0500	47.8900	52.0500	+13.770%	8	135	-64.342%
2026-02-25	45.0800	45.7500	45.0800	45.7500	+7.521%	2	137	-59.432%
2026-02-24	41.8500	42.5500	41.8500	42.5500	+15.000%	2	137	-56.381%
2026-02-23	35.9800	37.0000	35.0000	37.0000	-13.572%	13	138	-49.838%
2026-02-20	42.8100	42.8100	42.8100	42.8100	+1.686%	1	134	-56.646%
2026-02-18	39.8300	42.4500	39.8300	42.1000	+3.771%	13	134	-55.914%
2026-02-17	40.8300	41.0000	40.5700	40.5700	-9.624%	6	135	-54.252%
2026-02-13	44.7500	44.8900	44.7500	44.8900	+18.287%	3	130	-58.654%
2026-02-12	37.9500	37.9500	37.9500	37.9500	-6.940%	1	130	-51.094%
2026-02-11	39.4000	40.7800	38.8500	40.7800	-11.058%	8	130	-54.487%
2026-02-09	43.8400	46.5900	43.8400	45.8500	+7.503%	6	129	-59.520%
2026-02-06	42.9300	42.9300	42.6500	42.6500	-6.057%	3	126	-56.483%
2026-02-05	46.0000	46.0000	45.4000	45.4000	-11.328%	7	127	-59.119%
2026-02-04	51.2000	51.2000	51.2000	51.2000	+6.445%	5	127	-63.750%
2026-02-03	48.1000	48.1000	48.1000	48.1000	-16.638%	1	127	-61.414%
2026-02-02	57.7000	57.7000	57.7000	57.7000	-2.037%	1	128	-67.834%
2026-01-30	58.9000	58.9000	58.9000	58.9000	-2.645%	1	129	-68.489%
2026-01-29	58.5000	60.5000	57.1000	60.5000	-16.436%	12	128	-69.322%
2026-01-27	72.4000	72.4000	72.4000	72.4000	-0.014%	1	121	-74.365%
2026-01-26	72.4100	72.4100	72.4100	72.4100	+0.569%	1	121	-74.368%
2026-01-22	71.9700	72.0000	71.7000	72.0000	+1.124%	9	121	-74.222%
2026-01-20	71.2000	71.2000	71.2000	71.2000	-2.466%	1	119	-73.933%
2026-01-16	73.0000	73.0000	73.0000	73.0000	-31.294%	5	118	-74.575%
2025-12-26	106.2500	106.2500	106.2500	106.2500	+2.906%	1	118	-82.532%
2025-12-12	103.2500	103.2500	103.2500	103.2500	-2.364%	1	117	-82.024%
2025-12-10	105.7500	105.7500	105.7500	105.7500	+4.239%	1	118	-82.449%
2025-12-08	103.4000	103.4000	101.4500	101.4500	-1.024%	2	118	-81.705%
2025-12-05	102.5000	102.5000	102.5000	102.5000	+34.673%	1	116	-81.893%
2025-11-26	75.8000	76.2000	75.6000	76.1100	-4.922%	4	114	-75.614%
2025-11-25	80.0500	80.0500	80.0500	80.0500	+6.790%	1	114	-76.814%
2025-11-24	74.7600	74.9600	74.7600	74.9600	-1.186%	2	114	-75.240%
2025-11-20	76.2500	76.2500	75.8600	75.8600	-0.184%	2	113	-75.534%
2025-11-19	76.0000	76.0000	76.0000	76.0000	-7.588%	1	113	-75.579%
2025-11-17	82.2400	82.2400	82.2400	82.2400	-3.281%	2	113	-77.432%
2025-11-14	84.9700	85.0300	84.9700	85.0300	-5.522%	3	113	-78.172%
2025-11-13	90.0000	90.0000	90.0000	90.0000	+8.919%	1	116	-79.378%
2025-11-10	82.6000	82.6300	82.6000	82.6300	-16.324%	3	116	-77.538%
2025-11-05	98.7500	98.7500	98.7500	98.7500	-8.818%	1	116	-81.205%
2025-10-21	108.2500	108.3000	108.2500	108.3000	+10.476%	2	116	-82.862%
2025-10-20	97.4000	98.0300	97.4000	98.0300	+8.476%	2	115	-81.067%
2025-10-17	91.0100	91.0100	90.3700	90.3700	-4.522%	2	115	-79.462%
2025-10-13	91.1000	94.6500	91.1000	94.6500	+4.240%	6	114	-80.391%
2025-10-10	90.8000	90.8000	90.8000	90.8000	+4.128%	1	117	-79.559%
2025-10-07	87.2000	87.2000	87.2000	87.2000	-7.920%	1	117	-78.716%
2025-10-06	83.0000	94.7000	83.0000	94.7000	+7.638%	2	117	-80.401%
2025-10-03	88.4000	88.4000	87.9800	87.9800	+2.481%	2	118	-78.904%
2025-10-02	81.5000	85.8500	81.5000	85.8500	+3.496%	4	117	-78.381%
2025-10-01	82.9500	82.9500	82.9500	82.9500	-4.655%	1	116	-77.625%
2025-09-16	87.0000	87.0000	87.0000	87.0000	-11.088%	1	116	-78.667%
2025-09-09	97.8500	97.8500	97.8500	97.8500	+19.548%	2	115	-81.032%
2025-09-04	81.8500	81.8500	81.8500	81.8500	-16.954%	1	115	-77.324%
2025-08-29	98.5600	98.5600	98.5600	98.5600	+0.152%	2	112	-81.169%
2025-08-28	98.4100	98.4100	98.4100	98.4100	+11.639%	1	112	-81.140%
2025-08-15	85.4500	88.1600	85.4500	88.1500	+8.962%	38	113	-78.945%
2025-08-14	82.0200	82.0200	80.9000	80.9000	+0.873%	29	89	-77.058%
2025-08-12	80.2000	80.2000	80.2000	80.2000	-5.033%	4	85	-76.858%
2025-08-11	84.4500	84.4500	84.4500	84.4500	-13.650%	1	81	-78.022%
2025-08-07	97.8000	97.8000	97.8000	97.8000	-5.598%	9	80	-81.022%
2025-07-16	103.6200	103.6200	103.6000	103.6000	-11.187%	25	80	-82.085%
2025-06-10	116.7000	116.7000	116.6500	116.6500	+6.481%	2	60	-84.089%
2025-05-29	109.5500	109.5500	109.5500	109.5500	-17.731%	9	59	-83.058%
2025-05-22	133.1600	133.1600	133.1600	133.1600	+28.162%	1	50	-86.062%
2025-04-23	103.7500	103.9000	103.7500	103.9000	+16.676%	2	50	-82.137%
2025-04-21	89.0500	89.0500	89.0500	89.0500	-7.490%	1	49	-79.158%
2025-04-07	94.9000	96.2600	94.9000	96.2600	-30.413%	3	49	-80.719%
2025-03-25	138.3300	138.3300	138.3300	138.3300	+4.243%	2	50	-86.583%
2025-03-24	133.6500	133.9500	132.7000	132.7000	+4.984%	65	48	-86.014%
2025-03-21	126.3000	126.4500	126.2500	126.4000	-29.961%	40	15	-85.316%
2025-02-06	180.5700	180.5700	180.4700	180.4700	-3.492%	5	6	-89.716%
2025-02-03	187.0000	187.0000	187.0000	187.0000	-3.344%	5	6	-90.075%
2025-01-30	193.4700	193.4700	193.4700	193.4700	0.000%	1	1	-90.407%