Dark

CRM20270115C175
CRM Jan 15 2027 175.00 Call (CRM270115C00175000)
option OPRA

EOD

Aug 13, 2026

40.00+21.212%(+7.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	33.2000	40.0000	32.5000	40.0000	+21.212%	20	523	0.000%
2026-08-12	33.0000	33.0000	33.0000	33.0000	-9.836%	1	524	+21.212%
2026-08-11	36.0000	36.6000	36.0000	36.6000	-1.507%	3	524	+9.290%
2026-08-10	37.3600	37.3600	37.1600	37.1600	+9.294%	4	523	+7.643%
2026-08-07	34.6400	34.6400	33.1000	34.0000	+18.179%	4	524	+17.647%
2026-08-06	28.7700	28.7700	28.7700	28.7700	-15.133%	1	526	+39.034%
2026-08-05	36.2600	36.4400	33.9000	33.9000	+2.355%	42	525	+17.994%
2026-08-04	30.9800	33.1200	30.9800	33.1200	+8.235%	2	555	+20.773%
2026-08-03	31.5500	31.5500	30.6000	30.6000	+4.437%	4	556	+30.719%
2026-07-31	26.6000	29.3000	26.6000	29.3000	+9.247%	5	559	+36.519%
2026-07-30	26.2700	27.2500	25.1700	26.8200	-16.837%	30	559	+49.142%
2026-07-29	29.9300	32.5000	29.9300	32.2500	+12.999%	20	576	+24.031%
2026-07-28	25.6000	29.5000	25.6000	28.5400	+20.168%	40	593	+40.154%
2026-07-27	21.7000	23.9200	21.7000	23.7500	+34.943%	39	606	+68.421%
2026-07-24	17.4000	17.6000	17.4000	17.6000	+19.160%	2	605	+127.273%
2026-07-23	15.5000	15.5000	14.0000	14.7700	-32.864%	17	606	+170.819%
2026-07-21	21.8400	22.0500	20.8500	22.0000	-9.128%	29	596	+81.818%
2026-07-20	22.0500	24.2100	22.0400	24.2100	+7.600%	23	584	+65.221%
2026-07-17	22.5000	22.5000	22.5000	22.5000	-3.017%	2	581	+77.778%
2026-07-16	22.3200	23.2000	22.3200	23.2000	+16.291%	2	579	+72.414%
2026-07-15	21.1500	21.1500	19.9500	19.9500	-4.317%	4	580	+100.501%
2026-07-14	18.2000	22.4800	18.2000	20.8500	-5.912%	19	582	+91.847%
2026-07-13	19.7500	22.8700	19.7500	22.1600	+24.146%	76	570	+80.505%
2026-07-10	19.2500	19.2500	17.7500	17.8500	+2.000%	13	555	+124.090%
2026-07-09	17.5200	18.1500	17.4800	17.5000	-10.164%	9	553	+128.571%
2026-07-08	18.6500	19.4800	18.6500	19.4800	-14.561%	12	549	+105.339%
2026-07-07	20.7900	22.8500	20.7900	22.8000	+14.000%	13	558	+75.439%
2026-07-06	20.0000	20.0000	20.0000	20.0000	+0.654%	1	559	+100.000%
2026-07-02	20.0000	20.0000	19.8700	19.8700	-2.598%	6	564	+101.309%
2026-07-01	19.0800	20.4000	18.9500	20.4000	+36.913%	12	564	+96.078%
2026-06-30	15.7500	15.7500	14.9000	14.9000	-10.778%	10	568	+168.456%
2026-06-29	17.0600	17.0600	16.7000	16.7000	+3.985%	22	569	+139.521%
2026-06-26	14.5000	16.2000	14.5000	16.0600	+21.208%	7	561	+149.066%
2026-06-25	13.6000	13.6500	13.1100	13.2500	-11.074%	36	560	+201.887%
2026-06-24	14.9500	15.6800	14.6000	14.9000	-5.337%	40	580	+168.456%
2026-06-23	14.8500	15.7400	14.8500	15.7400	+17.903%	3	548	+154.130%
2026-06-22	14.0000	14.0000	12.8000	13.3500	-6.316%	20	548	+199.625%
2026-06-18	15.0000	15.1200	14.2500	14.2500	-11.765%	63	519	+180.702%
2026-06-17	17.2000	18.5900	16.1500	16.1500	-13.172%	31	519	+147.678%
2026-06-16	21.1500	21.1500	18.6000	18.6000	-14.679%	11	519	+115.054%
2026-06-15	23.4000	23.4500	21.5200	21.8000	-0.502%	13	516	+83.486%
2026-06-12	21.2500	21.9100	19.7500	21.9100	+1.061%	10	519	+82.565%
2026-06-11	23.0000	23.0000	21.0400	21.6800	-10.782%	4	513	+84.502%
2026-06-10	24.5000	26.0000	24.2300	24.3000	-8.302%	20	512	+64.609%
2026-06-09	29.6000	29.6000	25.0000	26.5000	-15.605%	22	512	+50.943%
2026-06-08	31.0000	32.7600	31.0000	31.4000	-7.375%	84	516	+27.389%
2026-06-05	35.0000	35.2200	33.0000	33.9000	-5.228%	7	511	+17.994%
2026-06-04	38.1300	38.1500	35.7700	35.7700	-4.076%	11	510	+11.826%
2026-06-03	39.3600	39.4500	37.0000	37.2900	-12.259%	12	512	+7.267%
2026-06-02	43.0000	43.0000	42.5000	42.5000	-19.355%	16	516	-5.882%
2026-06-01	43.6000	52.9700	43.6000	52.7000	+40.234%	35	522	-24.099%
2026-05-29	31.2000	39.0000	31.2000	37.5800	+41.811%	408	533	+6.440%
2026-05-28	27.5000	31.0000	24.7000	26.5000	-8.241%	453	858	+50.943%
2026-05-27	31.0000	32.6100	28.8800	28.8800	-8.896%	82	453	+38.504%
2026-05-26	29.8200	32.0000	29.8200	31.7000	+2.922%	7	387	+26.183%
2026-05-22	30.9500	33.0300	29.6100	30.8000	+8.949%	134	461	+29.870%
2026-05-21	28.1500	29.0900	27.8500	28.2700	-4.815%	11	456	+41.493%
2026-05-20	27.5000	30.0000	27.5000	29.7000	-5.051%	27	456	+34.680%
2026-05-19	33.0000	36.0000	30.1000	31.2800	+0.903%	42	414	+27.877%
2026-05-18	27.1100	31.0000	27.1100	31.0000	+10.124%	116	414	+29.032%
2026-05-15	26.5000	28.6500	26.5000	28.1500	+17.292%	46	414	+42.096%
2026-05-14	22.8000	24.4000	22.8000	24.0000	+3.004%	18	398	+66.667%
2026-05-13	23.4200	24.0200	22.2000	23.3000	-8.984%	27	372	+71.674%
2026-05-12	28.2100	28.2100	25.4500	25.6000	-12.027%	37	372	+56.250%
2026-05-11	30.5000	30.5000	29.0200	29.1000	-9.119%	29	372	+37.457%
2026-05-08	31.1000	32.0200	29.7200	32.0200	-11.179%	3	347	+24.922%
2026-05-07	36.0500	36.0500	36.0500	36.0500	+17.888%	1	346	+10.957%
2026-05-06	32.3500	34.4100	30.5800	30.5800	-10.059%	44	345	+30.804%
2026-05-05	34.0000	34.0000	34.0000	34.0000	-3.819%	2	316	+17.647%
2026-05-04	36.9500	36.9500	35.3500	35.3500	+4.896%	2	318	+13.154%
2026-05-01	33.9000	33.9000	32.9800	33.7000	+17.217%	6	319	+18.694%
2026-04-30	28.0000	29.5000	27.9700	28.7500	-7.912%	13	319	+39.130%
2026-04-29	31.2200	31.2200	31.2200	31.2200	-4.468%	2	312	+28.123%
2026-04-28	34.1000	34.1000	32.6800	32.6800	-1.418%	2	312	+22.399%
2026-04-27	33.5300	33.5300	33.1200	33.1500	+9.046%	3	314	+20.664%
2026-04-24	29.2700	30.4000	28.3000	30.4000	+11.642%	13	315	+31.579%
2026-04-23	29.8500	29.8500	26.0000	27.2300	-28.134%	39	321	+46.897%
2026-04-22	36.9000	37.8900	36.9000	37.8900	+6.254%	6	291	+5.569%
2026-04-21	36.8500	36.9000	35.6600	35.6600	+2.178%	9	293	+12.170%
2026-04-20	34.2800	35.3500	34.2800	34.9000	-0.286%	5	293	+14.613%
2026-04-17	35.1500	35.1500	35.0000	35.0000	+11.928%	2	296	+14.286%
2026-04-16	29.9500	31.2700	29.9500	31.2700	+8.765%	13	296	+27.918%
2026-04-15	28.3400	29.0500	28.1500	28.7500	+6.363%	9	299	+39.130%
2026-04-14	28.4000	28.4000	27.0300	27.0300	+1.426%	26	300	+47.984%
2026-04-13	23.5000	27.0000	23.5000	26.6500	+16.732%	22	287	+50.094%
2026-04-10	24.7900	24.7900	21.7000	22.8300	-11.512%	24	278	+75.208%
2026-04-09	23.8000	26.0000	23.7800	25.8000	-12.542%	18	276	+55.039%
2026-04-08	32.5500	32.5500	28.9500	29.5000	-10.088%	19	265	+35.593%
2026-04-07	32.8000	32.8100	32.8000	32.8100	-4.092%	6	263	+21.914%
2026-04-06	34.2100	34.2100	34.2100	34.2100	+6.906%	1	266	+16.925%
2026-04-02	32.0000	32.0000	32.0000	32.0000	+0.787%	5	272	+25.000%
2026-03-27	31.9900	31.9900	31.7500	31.7500	-9.104%	37	272	+25.984%
2026-03-26	36.4000	36.4000	34.8000	34.9300	+7.345%	4	272	+14.515%
2026-03-25	34.4900	34.4900	32.5400	32.5400	-3.728%	8	275	+22.926%
2026-03-24	36.2800	36.2800	33.6500	33.8000	-18.554%	42	274	+18.343%
2026-03-19	43.9500	43.9500	41.5000	41.5000	+3.569%	2	259	-3.614%
2026-03-18	41.4800	41.4800	40.0700	40.0700	-8.766%	3	258	-0.175%
2026-03-16	42.9000	43.9200	42.8600	43.9200	+7.912%	32	257	-8.925%
2026-03-13	43.3000	43.3000	40.7000	40.7000	-10.843%	18	257	-1.720%
2026-03-12	43.7000	46.6800	43.7000	45.6500	+8.047%	8	255	-12.377%
2026-03-11	41.1000	42.2500	41.1000	42.2500	-8.550%	2	257	-5.325%
2026-03-10	42.0000	46.2000	42.0000	46.2000	-1.744%	5	255	-13.420%
2026-03-09	49.0000	49.0000	46.2600	47.0200	-2.327%	17	253	-14.930%
2026-03-06	46.1100	48.2700	46.1100	48.1400	-2.924%	5	255	-16.909%
2026-03-05	49.7500	51.0000	49.0100	49.5900	+13.426%	9	256	-19.339%
2026-03-04	45.5000	45.5000	43.7200	43.7200	-6.601%	13	256	-8.509%
2026-03-03	43.0000	46.8100	43.0000	46.8100	+10.401%	10	253	-14.548%
2026-03-02	42.4000	42.4000	42.4000	42.4000	-1.965%	2	247	-5.660%
2026-02-27	44.5000	44.5000	43.2500	43.2500	-7.487%	3	249	-7.514%
2026-02-26	43.3000	47.3600	43.3000	46.7500	+7.843%	28	252	-14.439%
2026-02-25	39.2500	43.3500	39.2500	43.3500	+9.332%	132	293	-7.728%
2026-02-24	36.9800	40.0000	36.9800	39.6500	+15.028%	105	293	+0.883%
2026-02-23	33.7500	34.8400	32.4400	34.4700	-11.160%	35	189	+16.043%
2026-02-20	38.8000	38.8000	38.8000	38.8000	+0.518%	1	168	+3.093%
2026-02-19	38.9000	38.9000	38.6000	38.6000	-3.932%	6	169	+3.627%
2026-02-18	40.1800	40.1800	40.1800	40.1800	+5.876%	10	175	-0.448%
2026-02-17	42.0000	42.0000	37.9500	37.9500	+5.710%	12	165	+5.402%
2026-02-12	35.9000	35.9000	35.9000	35.9000	-6.266%	5	153	+11.421%
2026-02-11	37.8000	38.3000	36.0000	38.3000	-12.116%	7	148	+4.439%
2026-02-10	47.0000	47.0000	43.5800	43.5800	-1.625%	5	141	-8.215%
2026-02-09	44.0000	44.3000	44.0000	44.3000	+10.750%	3	136	-9.707%
2026-02-06	41.0500	41.0500	40.0000	40.0000	-4.648%	6	133	0.000%
2026-02-05	45.0000	45.0000	41.9500	41.9500	-4.961%	78	128	-4.648%
2026-02-04	40.0700	44.1400	40.0700	44.1400	+0.227%	10	101	-9.379%
2026-02-03	46.1000	46.1000	44.0400	44.0400	-20.217%	2	97	-9.173%
2026-01-29	55.2300	55.2300	55.2000	55.2000	-19.884%	2	96	-27.536%
2026-01-27	68.9000	68.9000	68.9000	68.9000	+0.174%	1	94	-41.945%
2026-01-26	68.7800	68.7800	68.7800	68.7800	+6.967%	1	94	-41.844%
2026-01-21	64.3000	64.3000	64.3000	64.3000	-0.078%	1	93	-37.792%
2026-01-20	67.6500	67.6500	64.3500	64.3500	-23.629%	8	92	-37.840%
2026-01-13	84.2600	84.2600	84.2600	84.2600	-18.218%	2	91	-52.528%
2026-01-07	103.0300	103.0300	103.0300	103.0300	+11.336%	1	91	-61.176%
2026-01-05	92.5400	92.5400	92.5400	92.5400	+0.784%	1	89	-56.775%
2026-01-02	92.0000	92.0000	91.1200	91.8200	-9.768%	12	89	-56.437%
2025-12-30	101.7600	101.7600	101.7600	101.7600	+1.821%	1	85	-60.692%
2025-12-22	99.6200	99.9400	99.6200	99.9400	+5.511%	2	84	-59.976%
2025-12-18	94.7200	94.7200	94.7200	94.7200	-6.218%	10	85	-57.770%
2025-12-11	101.0000	101.0000	101.0000	101.0000	+2.851%	1	78	-60.396%
2025-12-09	98.2000	98.2000	98.2000	98.2000	+2.292%	1	78	-59.267%
2025-12-08	96.0000	96.0000	95.9900	96.0000	-2.785%	18	77	-58.333%
2025-12-05	95.4500	98.8200	95.0000	98.7500	+36.963%	10	91	-59.494%
2025-11-26	72.7000	72.7000	71.9000	72.1000	-16.357%	17	102	-44.521%
2025-11-14	86.2500	86.2500	86.2000	86.2000	-7.906%	2	102	-53.596%
2025-10-29	93.6000	93.6000	93.6000	93.6000	-3.256%	1	102	-57.265%
2025-10-23	96.7500	96.7500	96.7500	96.7500	-7.637%	1	102	-58.656%
2025-10-21	104.7000	104.7500	104.7000	104.7500	+10.706%	2	102	-61.814%
2025-10-16	94.0300	94.6200	94.0300	94.6200	+15.306%	12	102	-57.726%
2025-10-15	82.1200	82.1200	82.0600	82.0600	-9.526%	4	111	-51.255%
2025-10-13	90.7000	90.7000	90.7000	90.7000	+5.896%	1	108	-55.899%
2025-10-07	86.0800	86.3000	85.6500	85.6500	+3.380%	9	99	-53.298%
2025-10-03	82.8500	82.8500	82.8500	82.8500	+2.284%	6	99	-51.720%
2025-10-02	81.0000	81.0000	81.0000	81.0000	+4.046%	2	93	-50.617%
2025-10-01	77.8500	77.8500	77.8500	77.8500	-8.412%	1	93	-48.619%
2025-09-26	85.0000	85.0000	85.0000	85.0000	-1.495%	2	93	-52.941%
2025-09-24	86.2900	86.2900	86.2900	86.2900	+6.663%	1	95	-53.645%
2025-09-16	80.9000	80.9000	80.9000	80.9000	-2.577%	1	94	-50.556%
2025-09-12	83.0400	83.0400	83.0400	83.0400	-7.713%	10	93	-51.830%
2025-09-05	87.9500	89.9800	87.9500	89.9800	-6.621%	8	83	-55.546%
2025-08-29	96.3600	96.3600	96.3600	96.3600	+9.625%	1	88	-58.489%
2025-08-20	87.9000	87.9000	87.9000	87.9000	+0.377%	4	88	-54.494%
2025-08-19	87.5700	87.5700	87.5700	87.5700	+2.541%	5	84	-54.322%
2025-08-18	85.4000	85.4000	85.4000	85.4000	-0.813%	1	79	-53.162%
2025-08-15	82.6500	86.1200	82.6500	86.1000	+9.542%	11	78	-53.542%
2025-08-14	78.6000	78.6000	78.6000	78.6000	+3.285%	2	68	-49.109%
2025-08-12	76.1000	76.1000	76.1000	76.1000	-8.808%	10	66	-47.438%
2025-08-08	83.4500	83.4500	83.4500	83.4500	-16.550%	1	65	-52.067%
2025-07-17	100.0000	100.0000	100.0000	100.0000	-13.793%	1	65	-60.000%
2025-07-03	114.4500	116.0000	114.4500	116.0000	-7.133%	2	66	-65.517%
2025-05-23	123.4300	124.9100	123.4300	124.9100	+9.763%	4	66	-67.977%
2025-04-25	113.8000	113.9500	113.7000	113.8000	+2.173%	68	66	-64.851%
2025-04-24	111.2600	111.3800	111.2600	111.3800	-3.651%	2	61	-64.087%
2025-04-01	115.6000	115.6000	115.6000	115.6000	-11.111%	2	61	-65.398%
2025-03-24	129.9000	130.1000	129.8500	130.0500	+3.791%	34	61	-69.243%
2025-03-21	124.8000	125.3000	124.7700	125.3000	+1.008%	156	44	-68.077%
2025-03-14	124.2000	124.2000	124.0500	124.0500	-27.668%	4	5	-67.755%
2025-02-10	171.5000	171.5000	171.5000	171.5000	-3.162%	4	4	-76.676%
2025-02-06	177.1000	177.1000	177.1000	177.1000	0.000%	4	4	-77.414%