Dark

CRM20270115C180
CRM Jan 15 2027 180.00 Call (CRM270115C00180000)
option OPRA

EOD

Aug 13, 2026

34.70+14.711%(+4.45)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.3000	36.4800	29.5000	34.7000	+14.711%	25	1,188	0.000%
2026-08-12	30.3200	30.3200	30.2500	30.2500	-10.898%	31	1,185	+14.711%
2026-08-11	34.7100	34.7100	33.9500	33.9500	-0.323%	2	1,154	+2.209%
2026-08-10	33.0000	34.5000	32.3100	34.0600	+12.409%	74	1,155	+1.879%
2026-08-07	31.2000	31.6000	30.1500	30.3000	+8.214%	59	1,124	+14.521%
2026-08-06	27.0000	28.0000	26.0000	28.0000	-9.561%	16	1,170	+23.929%
2026-08-05	32.2000	33.0000	30.9600	30.9600	+0.847%	8	1,166	+12.080%
2026-08-04	30.0500	30.8100	30.0400	30.7000	+6.486%	32	1,173	+13.029%
2026-08-03	31.2000	32.8000	28.0300	28.8300	+9.412%	96	1,186	+20.361%
2026-07-31	24.0000	26.3500	23.8900	26.3500	+8.705%	30	1,243	+31.689%
2026-07-30	25.4000	25.4000	23.0000	24.2400	-19.200%	19	1,245	+43.152%
2026-07-29	27.2500	30.4000	27.2500	30.0000	+18.110%	88	1,239	+15.667%
2026-07-28	25.0000	27.0500	24.1000	25.4000	+13.901%	119	1,314	+36.614%
2026-07-27	18.2000	22.5500	18.2000	22.3000	+43.593%	23	1,391	+55.605%
2026-07-24	14.9500	15.5300	14.9500	15.5300	+16.679%	3	1,405	+123.439%
2026-07-23	15.5000	15.5000	12.6600	13.3100	-18.344%	41	1,406	+160.706%
2026-07-22	17.1500	17.1500	16.3000	16.3000	-13.984%	3	1,437	+112.883%
2026-07-21	19.4000	20.2600	18.9500	18.9500	-11.860%	59	1,438	+83.113%
2026-07-20	18.6400	21.5000	18.6400	21.5000	+5.859%	6	1,439	+61.395%
2026-07-17	21.0000	22.0700	19.5000	20.3100	-3.055%	15	1,442	+70.852%
2026-07-16	19.8500	21.4000	19.8500	20.9500	+16.843%	38	1,453	+65.632%
2026-07-15	20.3000	20.7400	17.9300	17.9300	-4.373%	13	1,473	+93.530%
2026-07-14	18.0500	19.9500	18.0500	18.7500	-10.287%	497	1,485	+85.067%
2026-07-13	17.5000	20.9000	17.4000	20.9000	+29.092%	25	1,895	+66.029%
2026-07-10	16.9500	16.9500	16.0300	16.1900	+2.468%	15	1,902	+114.330%
2026-07-09	14.1700	16.4500	13.8700	15.8000	-11.880%	29	1,896	+119.620%
2026-07-08	17.1500	17.9300	17.1500	17.9300	-7.910%	15	1,904	+93.530%
2026-07-07	19.9000	21.6000	19.4600	19.4700	+10.000%	31	1,889	+78.223%
2026-07-06	17.7500	18.7000	16.9000	17.7000	-1.667%	15	1,872	+96.045%
2026-07-02	17.7500	18.5000	17.3500	18.0000	-0.552%	53	1,850	+92.778%
2026-07-01	17.2000	18.4000	17.2000	18.1000	+31.159%	65	1,850	+91.713%
2026-06-30	13.9000	13.9100	13.4000	13.8000	-8.306%	9	1,791	+151.449%
2026-06-29	15.2500	16.3600	15.0500	15.0500	+3.508%	8	1,785	+130.565%
2026-06-26	14.2000	14.5400	13.9500	14.5400	+21.878%	18	1,784	+138.652%
2026-06-25	11.0500	13.0300	11.0500	11.9300	-9.962%	89	1,778	+190.863%
2026-06-24	14.4700	14.4700	13.2500	13.2500	-1.997%	65	1,726	+161.887%
2026-06-23	13.3800	14.3000	12.9900	13.5200	+12.667%	21	1,709	+156.657%
2026-06-22	13.5000	13.7000	11.5000	12.0000	-7.407%	44	1,707	+189.167%
2026-06-18	13.5400	14.0000	12.4500	12.9600	-10.497%	176	1,331	+167.747%
2026-06-17	16.2500	17.1500	14.0000	14.4800	-16.301%	314	1,331	+139.641%
2026-06-16	20.0000	20.0000	17.0000	17.3000	-11.735%	105	1,331	+100.578%
2026-06-15	21.2500	21.2800	19.5000	19.6000	+1.031%	106	1,263	+77.041%
2026-06-12	19.8000	19.8000	18.0000	19.4000	-4.949%	28	1,173	+78.866%
2026-06-11	20.0000	20.7000	18.9200	20.4100	-9.530%	364	1,167	+70.015%
2026-06-10	23.1800	24.5000	22.5600	22.5600	-7.918%	22	893	+53.812%
2026-06-09	27.6700	28.0700	23.0000	24.5000	-15.225%	118	894	+41.633%
2026-06-08	28.5300	30.1500	28.5300	28.9000	-6.924%	10	852	+20.069%
2026-06-05	34.1000	34.1000	30.4000	31.0500	-6.757%	50	853	+11.755%
2026-06-04	35.0600	35.7000	32.9000	33.3000	-2.915%	25	876	+4.204%
2026-06-03	38.9000	38.9000	34.0000	34.3000	-17.528%	37	884	+1.166%
2026-06-02	42.0900	42.0900	38.8000	41.5900	-15.070%	79	903	-16.566%
2026-06-01	40.8000	50.3700	39.6000	48.9700	+41.942%	128	916	-29.140%
2026-05-29	27.9000	36.3500	27.9000	34.5000	+37.450%	152	979	+0.580%
2026-05-28	25.7500	28.5700	23.0000	25.1000	-6.168%	176	937	+38.247%
2026-05-27	27.5000	31.0000	26.5600	26.7500	-5.743%	191	873	+29.720%
2026-05-26	28.1000	29.8800	27.5200	28.3800	-1.969%	210	793	+22.269%
2026-05-22	30.1500	30.1500	27.9500	28.9500	+11.346%	25	658	+19.862%
2026-05-21	26.5900	26.9500	24.2500	26.0000	-8.708%	33	642	+33.462%
2026-05-20	26.1300	28.5500	26.0000	28.4800	-4.590%	150	642	+21.840%
2026-05-19	32.8600	33.5000	28.6500	29.8500	+3.826%	55	529	+16.248%
2026-05-18	24.5500	29.1600	24.5500	28.7500	+8.902%	233	529	+20.696%
2026-05-15	24.2000	26.4000	24.2000	26.4000	+18.705%	23	529	+31.439%
2026-05-14	20.4400	22.7500	20.4400	22.2400	+4.511%	69	536	+56.025%
2026-05-13	21.9900	21.9900	20.6000	21.2800	-8.670%	89	518	+63.064%
2026-05-12	25.5500	25.5500	23.3000	23.3000	-13.863%	30	518	+48.927%
2026-05-11	29.7000	29.7000	26.7000	27.0500	-9.592%	32	518	+28.281%
2026-05-08	27.3000	30.0000	26.9100	29.9200	-7.654%	58	511	+15.976%
2026-05-07	32.1500	33.4000	31.5000	32.4000	+11.149%	22	487	+7.099%
2026-05-06	30.0000	31.4500	28.5000	29.1500	-8.906%	31	506	+19.039%
2026-05-05	31.4500	32.0000	29.8500	32.0000	-2.498%	26	493	+8.438%
2026-05-04	34.0000	34.0900	31.4500	32.8200	+4.589%	22	511	+5.728%
2026-05-01	32.0900	32.0900	29.0000	31.3800	+17.970%	32	504	+10.580%
2026-04-30	27.2000	27.2000	25.9200	26.6000	-9.215%	17	504	+30.451%
2026-04-29	28.8000	29.3000	28.6000	29.3000	-2.722%	6	497	+18.430%
2026-04-28	30.4000	31.0000	30.1200	30.1200	-0.265%	32	497	+15.206%
2026-04-27	28.5000	31.9300	28.5000	30.2000	+7.857%	24	506	+14.901%
2026-04-24	27.5000	28.5000	26.2000	28.0000	+7.692%	21	507	+23.929%
2026-04-23	26.6900	27.2000	24.0000	26.0000	-23.529%	138	516	+33.462%
2026-04-22	34.0000	34.0000	34.0000	34.0000	+1.493%	1	414	+2.059%
2026-04-21	31.9200	37.4000	31.9200	33.5000	+4.394%	39	431	+3.582%
2026-04-20	30.5000	34.5500	30.5000	32.0900	+9.747%	18	431	+8.133%
2026-04-17	33.0500	33.0500	29.1000	29.2400	+1.002%	102	428	+18.673%
2026-04-16	30.5000	30.5000	27.2000	28.9500	+8.224%	31	399	+19.862%
2026-04-15	26.4000	27.6600	24.9000	26.7500	+14.708%	34	390	+29.720%
2026-04-14	25.7900	25.7900	23.2300	23.3200	-4.033%	5	386	+48.799%
2026-04-13	22.6000	24.6700	22.6000	24.3000	+16.101%	19	385	+42.798%
2026-04-10	23.5000	23.5000	20.3000	20.9300	-10.556%	81	379	+65.791%
2026-04-09	24.1200	24.1200	20.8500	23.4000	-9.583%	32	364	+48.291%
2026-04-08	29.5000	30.2200	25.6500	25.8800	-16.408%	42	346	+34.080%
2026-04-07	30.6000	30.9600	30.4500	30.9600	-1.870%	6	322	+12.080%
2026-04-06	31.5500	31.5500	31.5500	31.5500	-2.473%	1	326	+9.984%
2026-04-01	32.7000	32.7000	32.3500	32.3500	-4.006%	3	327	+7.264%
2026-03-31	33.4000	33.7000	33.4000	33.7000	+2.121%	2	328	+2.967%
2026-03-30	32.1500	33.0000	32.1500	33.0000	+12.360%	31	327	+5.152%
2026-03-27	29.6500	30.6500	29.3500	29.3700	-13.107%	6	329	+18.148%
2026-03-26	33.0500	33.8000	33.0500	33.8000	+9.385%	2	328	+2.663%
2026-03-25	31.4500	31.4500	30.3000	30.9000	-2.677%	112	329	+12.298%
2026-03-24	33.9500	33.9500	31.5500	31.7500	-19.416%	7	331	+9.291%
2026-03-23	40.0000	40.0000	39.4000	39.4000	-4.946%	6	332	-11.929%
2026-03-17	40.8300	41.4500	40.8300	41.4500	+0.876%	4	336	-16.285%
2026-03-16	41.0900	41.0900	41.0900	41.0900	-5.213%	1	336	-15.551%
2026-03-12	44.5000	45.3200	43.3500	43.3500	+6.590%	4	337	-19.954%
2026-03-10	41.0000	41.0000	38.3000	40.6700	-3.557%	6	340	-14.679%
2026-03-09	45.0000	45.0000	42.1700	42.1700	-8.226%	5	337	-17.714%
2026-03-06	45.9500	45.9500	45.9500	45.9500	-2.916%	1	341	-24.483%
2026-03-05	45.5500	47.3300	45.5500	47.3300	+16.290%	6	342	-26.685%
2026-03-04	40.7000	40.7000	40.7000	40.7000	-3.095%	1	343	-14.742%
2026-03-03	39.6500	42.0000	39.0000	42.0000	+4.218%	6	342	-17.381%
2026-03-02	40.8200	40.8200	40.3000	40.3000	+1.716%	3	342	-13.896%
2026-02-27	40.8400	40.8400	39.0000	39.6200	-12.053%	3	341	-12.418%
2026-02-26	42.0000	45.1100	40.2500	45.0500	+11.235%	31	342	-22.974%
2026-02-25	36.9700	40.5000	36.7800	40.5000	+10.959%	34	324	-14.321%
2026-02-24	34.1000	38.4000	34.1000	36.5000	+13.354%	84	324	-4.932%
2026-02-23	33.6400	33.6500	30.1500	32.2000	-8.262%	106	273	+7.764%
2026-02-20	35.1000	35.1000	35.1000	35.1000	-3.039%	1	202	-1.140%
2026-02-19	36.2000	36.2000	36.2000	36.2000	-2.688%	1	201	-4.144%
2026-02-18	37.2000	37.2000	37.2000	37.2000	+2.198%	1	200	-6.720%
2026-02-17	38.6000	38.6000	34.8500	36.4000	-5.821%	15	200	-4.670%
2026-02-13	39.7500	40.2000	38.6500	38.6500	+12.518%	9	192	-10.220%
2026-02-12	36.5000	36.5000	32.0000	34.3500	-2.553%	23	192	+1.019%
2026-02-11	38.2000	38.2000	33.7300	35.2500	-13.348%	27	195	-1.560%
2026-02-10	40.9000	40.9000	40.6800	40.6800	-1.715%	4	173	-14.700%
2026-02-09	38.6300	41.7300	38.0000	41.3900	+9.642%	15	170	-16.163%
2026-02-06	37.0000	37.7500	37.0000	37.7500	-1.048%	21	159	-8.079%
2026-02-05	43.6500	43.6500	38.1500	38.1500	-12.600%	4	138	-9.043%
2026-02-04	37.0000	45.4000	37.0000	43.6500	+7.038%	11	138	-20.504%
2026-02-03	47.1000	47.1000	40.3300	40.7800	-22.324%	13	137	-14.909%
2026-01-30	52.0000	52.7500	52.0000	52.5000	-1.869%	5	133	-33.905%
2026-01-29	53.5000	53.5000	51.2500	53.5000	-19.111%	23	132	-35.140%
2026-01-28	66.1400	66.1400	66.1400	66.1400	+2.543%	1	113	-47.536%
2026-01-27	65.2500	65.2500	64.2500	64.5000	-2.273%	5	113	-46.202%
2026-01-26	66.0000	66.5000	66.0000	66.0000	+1.382%	10	109	-47.424%
2026-01-23	65.1500	65.1500	65.1000	65.1000	+9.320%	2	109	-46.697%
2026-01-21	59.5500	59.5500	59.5500	59.5500	+0.084%	8	108	-41.730%
2026-01-20	64.0000	64.3000	59.5000	59.5000	-8.812%	19	108	-41.681%
2026-01-16	64.9500	65.7200	64.9500	65.2500	-4.745%	19	105	-46.820%
2026-01-15	71.0300	71.0300	68.0000	68.5000	-6.164%	8	105	-49.343%
2026-01-14	76.0000	76.0000	73.0000	73.0000	-11.782%	2	102	-52.466%
2026-01-13	84.9400	84.9400	82.7500	82.7500	-16.203%	2	101	-58.066%
2026-01-07	98.5000	98.7500	98.5000	98.7500	+9.152%	2	100	-64.861%
2026-01-05	90.4700	90.4700	90.4700	90.4700	+3.018%	1	98	-61.645%
2026-01-02	87.1200	87.8200	87.1200	87.8200	+0.297%	10	98	-60.487%
2025-12-16	86.2000	87.5600	86.2000	87.5600	-0.160%	4	96	-60.370%
2025-12-15	90.3500	90.3500	87.7000	87.7000	-7.284%	2	98	-60.433%
2025-12-09	94.5900	94.5900	94.5900	94.5900	+2.815%	1	99	-63.315%
2025-12-08	92.0000	92.0100	92.0000	92.0000	-2.902%	18	99	-62.283%
2025-12-05	90.8000	94.7600	90.8000	94.7500	+24.704%	34	100	-63.377%
2025-12-03	76.5000	76.5000	75.9800	75.9800	+1.987%	3	113	-54.330%
2025-12-02	74.5000	74.5000	74.5000	74.5000	+8.696%	1	111	-53.423%
2025-11-26	68.6500	68.9500	68.4000	68.5400	-5.852%	119	95	-49.373%
2025-11-25	72.4000	72.8000	72.4000	72.8000	+7.296%	3	95	-52.335%
2025-11-20	71.0000	71.0000	67.8500	67.8500	-1.667%	3	94	-48.858%
2025-11-19	69.0000	69.0000	69.0000	69.0000	-5.841%	1	95	-49.710%
2025-11-18	73.2800	73.2800	73.2800	73.2800	-10.416%	1	94	-52.647%
2025-11-11	82.0000	82.0000	81.8000	81.8000	+4.671%	3	95	-57.579%
2025-11-10	77.5000	78.1500	77.0700	78.1500	-0.825%	5	94	-55.598%
2025-11-07	78.8000	78.8000	78.8000	78.8000	-16.348%	1	92	-55.964%
2025-11-04	95.0700	95.0700	94.2000	94.2000	-1.372%	4	91	-63.163%
2025-10-31	95.5100	95.5100	95.5100	95.5100	+1.932%	1	91	-63.669%
2025-10-30	93.7000	93.7000	93.7000	93.7000	+6.781%	1	92	-62.967%
2025-10-29	87.7500	87.7500	87.7500	87.7500	-7.192%	2	92	-60.456%
2025-10-28	94.6000	94.6000	94.5500	94.5500	+1.667%	6	92	-63.300%
2025-10-23	93.2500	93.2500	93.0000	93.0000	-7.921%	2	95	-62.688%
2025-10-21	95.2000	101.0000	94.2000	101.0000	+17.401%	5	97	-65.644%
2025-10-20	86.0300	86.0300	86.0300	86.0300	-1.680%	1	97	-59.665%
2025-10-17	85.0000	87.5000	85.0000	87.5000	+0.923%	3	98	-60.343%
2025-10-16	86.7000	86.7000	86.7000	86.7000	+9.332%	1	98	-59.977%
2025-10-15	80.0000	80.0000	79.3000	79.3000	-5.280%	2	98	-56.242%
2025-10-13	83.0000	83.8800	83.0000	83.7200	+2.724%	4	98	-58.552%
2025-10-10	80.5000	81.5000	80.5000	81.5000	+1.875%	2	98	-57.423%
2025-10-08	80.2000	80.5000	80.0000	80.0000	+0.591%	4	98	-56.625%
2025-10-07	78.6000	79.5300	78.6000	79.5300	-9.646%	5	97	-56.369%
2025-10-06	77.3000	88.3000	77.3000	88.0200	+11.108%	8	97	-60.577%
2025-10-03	79.2200	79.2200	79.2200	79.2200	+3.963%	6	97	-56.198%
2025-09-30	78.0000	78.0000	76.2000	76.2000	-8.468%	2	97	-54.462%
2025-09-29	83.2500	83.2500	83.2500	83.2500	+3.224%	1	97	-58.318%
2025-09-25	80.3800	80.6500	80.3800	80.6500	-2.005%	3	97	-56.975%
2025-09-18	83.0000	84.4100	82.3000	82.3000	+6.358%	16	97	-57.837%
2025-09-16	77.3800	77.3800	77.3800	77.3800	-3.033%	1	85	-55.156%
2025-09-15	79.8000	79.8000	79.7700	79.8000	+0.125%	6	84	-56.516%
2025-09-12	81.9000	81.9000	79.3400	79.7000	-3.686%	12	80	-56.462%
2025-09-11	82.7500	82.7500	82.7500	82.7500	-0.541%	2	78	-58.066%
2025-09-10	84.7000	84.7000	83.2000	83.2000	-3.458%	6	76	-58.293%
2025-09-05	84.5000	86.1800	84.5000	86.1800	+9.089%	7	75	-59.735%
2025-09-04	79.5000	79.5000	79.0000	79.0000	-9.195%	2	73	-56.076%
2025-08-27	87.0000	87.0000	87.0000	87.0000	+2.053%	5	71	-60.115%
2025-08-25	85.2500	85.2500	85.2500	85.2500	+2.835%	8	71	-59.296%
2025-08-21	82.8500	82.9000	82.8500	82.9000	-1.215%	2	63	-58.142%
2025-08-19	85.0000	85.0000	83.9200	83.9200	+1.108%	9	61	-58.651%
2025-08-18	83.0000	83.0000	83.0000	83.0000	+10.299%	1	57	-58.193%
2025-08-14	75.2500	75.2500	75.2500	75.2500	+3.693%	1	56	-53.887%
2025-08-12	72.5700	72.5700	72.5700	72.5700	-15.420%	10	55	-52.184%
2025-08-06	85.8000	85.8000	85.8000	85.8000	-5.952%	1	45	-59.557%
2025-08-01	91.2300	91.2300	91.2300	91.2300	-13.690%	15	46	-61.964%
2025-07-29	106.0000	106.0000	105.2000	105.7000	-0.283%	23	52	-67.171%
2025-07-25	106.0000	106.0000	106.0000	106.0000	+6.000%	4	53	-67.264%
2025-07-22	100.0000	100.0000	100.0000	100.0000	+0.090%	2	51	-65.300%
2025-07-21	100.0000	100.0000	99.9100	99.9100	+1.216%	4	49	-65.269%
2025-07-18	98.0000	98.7100	98.0000	98.7100	+0.776%	6	45	-64.847%
2025-07-14	97.5000	99.5000	97.5000	97.9500	+0.772%	11	39	-64.574%
2025-07-11	97.2000	97.2000	97.2000	97.2000	-5.631%	1	35	-64.300%
2025-07-10	103.0000	103.0000	103.0000	103.0000	-6.364%	5	34	-66.311%
2025-07-08	110.0000	110.0000	110.0000	110.0000	-1.345%	4	34	-68.455%
2025-06-27	111.5000	111.5000	111.5000	111.5000	+7.729%	1	35	-68.879%
2025-06-16	103.5000	103.5000	103.5000	103.5000	-4.608%	4	34	-66.473%
2025-06-11	108.5000	108.5000	108.5000	108.5000	-0.367%	4	30	-68.018%
2025-06-10	108.9500	108.9500	108.9000	108.9000	+7.556%	2	30	-68.136%
2025-05-29	100.0000	101.2500	100.0000	101.2500	-4.930%	2	30	-65.728%
2025-04-24	106.5000	106.5000	106.5000	106.5000	+4.586%	1	28	-67.418%
2025-04-03	101.8300	101.8300	101.8300	101.8300	-10.084%	15	27	-65.924%
2025-04-02	113.2500	113.2500	113.2500	113.2500	-9.905%	2	21	-69.360%
2025-03-24	126.3000	126.3000	125.6500	125.7000	+5.764%	8	21	-72.395%
2025-03-21	118.9500	118.9500	118.8500	118.8500	-1.410%	4	17	-70.804%
2025-03-14	120.5500	120.5500	120.5500	120.5500	-30.015%	4	16	-71.215%
2025-02-06	172.6000	172.6000	172.2500	172.2500	-15.231%	17	15	-79.855%
2025-01-28	203.2000	203.2000	203.2000	203.2000	+7.343%	5	18	-82.923%
2025-01-27	183.2700	189.4800	183.2700	189.3000	-6.532%	12	15	-81.669%
2024-12-05	202.5300	202.5300	202.5300	202.5300	+18.842%	2	3	-82.867%
2024-11-29	170.4200	170.4200	170.4200	170.4200	0.000%	2	1	-79.639%