Dark

CRM20270115C190
CRM Jan 15 2027 190.00 Call (CRM270115C00190000)
option OPRA

EOD

Jun 29, 2026

11.97+2.747%(+0.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.8000	12.8800	11.9700	11.9700	+2.747%	7	2,455	0.000%
2026-06-26	11.6000	11.9000	11.6000	11.6500	+19.487%	6	2,452	+2.747%
2026-06-25	9.8500	9.8500	9.2400	9.7500	-11.364%	22	2,453	+22.769%
2026-06-24	11.1000	11.8000	10.9800	11.0000	-2.396%	11	2,445	+8.818%
2026-06-23	11.0400	11.4400	10.6000	11.2700	+15.000%	38	2,452	+6.211%
2026-06-22	10.4800	10.4800	9.2300	9.8000	-10.909%	80	2,454	+22.143%
2026-06-18	11.0300	11.4000	10.2000	11.0000	-7.251%	94	2,505	+8.818%
2026-06-17	13.2500	14.0000	11.8500	11.8600	-17.810%	150	2,505	+0.927%
2026-06-16	15.2800	15.4300	14.1200	14.4300	-12.280%	12	2,505	-17.048%
2026-06-15	17.2500	17.8500	16.2500	16.4500	-0.604%	28	2,511	-27.234%
2026-06-12	16.5000	16.5500	15.1500	16.5500	+0.303%	83	2,510	-27.674%
2026-06-11	17.1800	17.7000	15.3600	16.5000	-12.000%	22	2,441	-27.455%
2026-06-10	19.2000	20.6500	18.5000	18.7500	-8.848%	13	2,440	-36.160%
2026-06-09	23.7500	23.7500	19.1000	20.5700	-17.390%	323	2,444	-41.808%
2026-06-08	24.6500	25.2000	24.4700	24.9000	-7.090%	17	2,250	-51.928%
2026-06-05	27.6900	27.6900	26.3800	26.8000	-5.300%	8	2,261	-55.336%
2026-06-04	31.0000	31.5500	28.3000	28.3000	-4.392%	31	2,259	-57.703%
2026-06-03	34.9500	34.9500	29.3500	29.6000	-18.345%	28	2,252	-59.561%
2026-06-02	38.3000	39.0500	33.2500	36.2500	-16.475%	63	2,253	-66.979%
2026-06-01	36.5200	44.3000	36.5200	43.4000	+45.638%	69	2,247	-72.419%
2026-05-29	25.2500	31.8500	24.0500	29.8000	+43.132%	188	2,247	-59.832%
2026-05-28	20.2700	24.0500	20.2700	20.8200	-7.467%	78	2,264	-42.507%
2026-05-27	25.3000	26.0000	22.4700	22.5000	-7.407%	210	2,242	-46.800%
2026-05-26	24.3500	25.6500	24.3000	24.3000	-0.776%	22	2,256	-50.741%
2026-05-22	25.5000	25.9000	23.8000	24.4900	+9.673%	50	2,256	-51.123%
2026-05-21	20.8000	22.3300	20.8000	22.3300	-8.296%	8	2,254	-46.395%
2026-05-20	22.5000	24.3500	22.5000	24.3500	-1.337%	10	2,254	-50.842%
2026-05-19	27.9700	28.3900	24.6500	24.6800	-0.121%	123	2,249	-51.499%
2026-05-18	22.0200	25.5500	22.0200	24.7100	+11.306%	20	2,249	-51.558%
2026-05-15	20.0000	23.0900	19.5000	22.2000	+16.413%	75	2,249	-46.081%
2026-05-14	17.1000	19.0700	17.1000	19.0700	+6.240%	13	2,247	-37.231%
2026-05-13	18.4000	18.5000	17.0000	17.9500	-9.343%	31	2,249	-33.315%
2026-05-12	21.9000	21.9000	19.5000	19.8000	-13.348%	16	2,249	-39.545%
2026-05-11	24.0000	24.1500	22.8500	22.8500	-8.233%	10	2,249	-47.615%
2026-05-08	23.8500	25.2000	22.6200	24.9000	-10.528%	57	2,245	-51.928%
2026-05-07	27.8000	28.8500	26.8000	27.8300	+15.958%	20	2,256	-56.989%
2026-05-06	27.8000	27.8000	24.0000	24.0000	-15.044%	12	2,250	-50.125%
2026-05-05	27.1000	28.3000	25.1600	28.2500	+1.182%	17	2,247	-57.628%
2026-05-04	28.6000	29.9900	27.9200	27.9200	+4.569%	33	2,248	-57.128%
2026-05-01	26.1500	26.7000	24.8500	26.7000	+18.667%	15	2,246	-55.169%
2026-04-30	22.5500	22.8500	21.3700	22.5000	-8.163%	13	2,246	-46.800%
2026-04-29	23.5000	24.7500	23.5000	24.5000	-9.427%	10	2,244	-51.143%
2026-04-28	26.3500	27.0500	26.3500	27.0500	+8.200%	2	2,252	-55.749%
2026-04-27	25.0000	27.1500	25.0000	25.0000	+5.042%	20	2,253	-52.120%
2026-04-24	22.4300	23.9000	21.9500	23.8000	+9.174%	38	2,261	-49.706%
2026-04-23	23.1700	23.7200	19.8000	21.8000	-27.090%	231	2,257	-45.092%
2026-04-22	28.8500	30.7500	28.8000	29.9000	+4.912%	45	2,182	-59.967%
2026-04-21	27.2000	32.2500	27.2000	28.5000	+4.243%	64	2,167	-58.000%
2026-04-20	26.5000	29.2000	26.5000	27.3400	+9.142%	44	2,167	-56.218%
2026-04-17	27.6500	27.6500	24.5000	25.0500	+2.245%	70	2,155	-52.216%
2026-04-16	24.7000	24.7000	22.7500	24.5000	+6.153%	63	2,122	-51.143%
2026-04-15	21.0500	23.0800	21.0500	23.0800	+19.585%	35	2,110	-48.137%
2026-04-14	22.6000	22.6000	18.8500	19.3000	-5.854%	1,015	2,112	-37.979%
2026-04-13	18.0300	20.6000	18.0300	20.5000	+19.534%	46	1,109	-41.610%
2026-04-10	19.5500	19.5500	16.5000	17.1500	-12.051%	90	1,111	-30.204%
2026-04-09	19.8700	19.8700	17.8500	19.5000	-8.665%	464	1,069	-38.615%
2026-04-08	26.9500	26.9500	21.2500	21.3500	-17.726%	352	659	-43.934%
2026-04-07	25.9500	25.9500	25.9500	25.9500	-4.596%	2	389	-53.873%
2026-04-02	26.3600	27.7500	26.3600	27.2000	-1.342%	7	396	-55.993%
2026-04-01	27.5000	27.5700	27.3700	27.5700	-3.263%	3	396	-56.583%
2026-03-31	28.3800	29.2500	28.3800	28.5000	+0.176%	28	393	-58.000%
2026-03-30	28.3000	28.4500	28.3000	28.4500	+14.349%	6	384	-57.926%
2026-03-27	25.2000	25.2000	24.6900	24.8800	-10.856%	12	386	-51.889%
2026-03-26	27.0000	28.2000	27.0000	27.9100	+10.798%	20	385	-57.112%
2026-03-25	27.7500	27.7500	25.0000	25.1900	-7.526%	23	370	-52.481%
2026-03-24	30.0100	30.0100	26.8900	27.2400	-19.408%	23	372	-56.057%
2026-03-23	34.2000	34.2000	32.8000	33.8000	-1.170%	20	370	-64.586%
2026-03-20	31.8600	34.2000	31.8600	34.2000	+0.736%	21	361	-65.000%
2026-03-19	36.1900	36.1900	33.3000	33.9500	-0.527%	8	345	-64.742%
2026-03-18	32.5600	34.1300	32.5600	34.1300	+3.112%	8	341	-64.928%
2026-03-17	32.4000	33.1000	32.4000	33.1000	-6.629%	11	340	-63.837%
2026-03-16	35.6800	35.6800	35.1600	35.4500	+7.849%	9	342	-66.234%
2026-03-13	34.7500	35.2600	32.8700	32.8700	-10.921%	29	337	-63.584%
2026-03-12	38.1000	40.0000	36.9000	36.9000	+10.711%	43	335	-67.561%
2026-03-11	34.8000	34.8000	33.2500	33.3300	-1.971%	13	362	-64.086%
2026-03-10	34.7400	34.7400	34.0000	34.0000	-8.969%	2	360	-64.794%
2026-03-09	38.4500	39.4000	37.2000	37.3500	-5.848%	6	359	-67.952%
2026-03-06	39.8600	39.8600	38.9200	39.6700	-3.244%	5	370	-69.826%
2026-03-05	40.1000	42.0000	39.6700	41.0000	+18.429%	17	372	-70.805%
2026-03-04	36.5000	37.1500	34.6200	34.6200	-6.103%	8	371	-65.425%
2026-03-03	34.4500	38.3000	33.5000	36.8700	+5.343%	150	368	-67.535%
2026-03-02	36.5500	36.5500	34.4800	35.0000	-2.071%	34	349	-65.800%
2026-02-27	33.9500	37.0000	33.8600	35.7400	-11.249%	22	334	-66.508%
2026-02-26	35.0000	40.3400	35.0000	40.2700	+12.486%	67	326	-70.276%
2026-02-25	33.9500	35.8000	33.9500	35.8000	+8.617%	140	352	-66.564%
2026-02-24	32.7500	32.9600	32.2500	32.9600	+16.384%	18	352	-63.683%
2026-02-23	27.7600	28.3200	26.2700	28.3200	-8.645%	20	349	-57.733%
2026-02-20	31.8000	35.3500	31.0000	31.0000	-1.961%	78	336	-61.387%
2026-02-19	31.3000	31.7500	31.3000	31.6200	-4.471%	20	306	-62.144%
2026-02-18	31.6000	33.1000	31.6000	33.1000	+6.947%	5	293	-63.837%
2026-02-17	33.8000	34.8200	30.5000	30.9500	-7.832%	33	290	-61.325%
2026-02-13	32.4800	35.5000	32.4800	33.5800	+6.943%	154	234	-64.354%
2026-02-12	31.8500	32.7500	27.9000	31.4000	+1.225%	37	234	-61.879%
2026-02-11	33.5000	33.5000	29.0000	31.0200	-13.352%	214	208	-61.412%
2026-02-10	34.8500	38.8500	34.8500	35.8000	+0.084%	98	372	-66.564%
2026-02-09	33.0000	37.0000	32.3000	35.7700	+3.681%	225	348	-66.536%
2026-02-06	34.9800	34.9800	31.8800	34.5000	+4.072%	57	134	-65.304%
2026-02-05	35.9000	35.9000	33.1500	33.1500	-12.185%	38	90	-63.891%
2026-02-04	33.5900	39.0000	32.6200	37.7500	+1.752%	18	68	-68.291%
2026-02-03	39.0000	39.0000	35.3300	37.1000	-18.354%	7	51	-67.736%
2026-02-02	45.4400	45.4400	45.4400	45.4400	-1.217%	1	49	-73.658%
2026-01-29	45.2800	46.8500	45.2800	46.0000	-20.000%	5	49	-73.978%
2026-01-27	62.8000	62.8000	57.5000	57.5000	-4.167%	2	46	-79.183%
2026-01-26	60.0000	60.0000	60.0000	60.0000	+1.695%	1	45	-80.050%
2026-01-23	59.0000	59.0000	59.0000	59.0000	+1.062%	4	44	-79.712%
2026-01-22	56.7700	58.8000	56.7700	58.3800	+6.436%	3	45	-79.496%
2026-01-20	56.3500	56.4000	54.8500	54.8500	-6.654%	4	42	-78.177%
2026-01-16	58.7000	58.7600	58.7000	58.7600	-8.188%	4	37	-79.629%
2026-01-15	64.0000	64.0000	64.0000	64.0000	-6.773%	4	37	-81.297%
2026-01-13	74.9500	74.9500	68.6500	68.6500	-17.834%	5	41	-82.564%
2026-01-09	81.9400	83.5500	81.9000	83.5500	-2.849%	6	37	-85.673%
2026-01-08	86.0000	86.0000	86.0000	86.0000	+2.859%	1	35	-86.081%
2026-01-06	83.6100	83.6100	83.6100	83.6100	+1.039%	1	34	-85.684%
2026-01-05	82.7500	82.7500	82.7500	82.7500	-6.019%	8	32	-85.535%
2025-12-23	88.0500	88.0500	88.0500	88.0500	+9.583%	4	32	-86.405%
2025-12-15	80.3500	80.3500	80.3500	80.3500	-7.982%	1	32	-85.103%
2025-12-05	86.7500	87.3200	86.7500	87.3200	+22.126%	4	33	-86.292%
2025-12-04	71.5000	71.5000	71.5000	71.5000	+14.309%	1	33	-83.259%
2025-11-21	60.8500	62.5500	60.8500	62.5500	-0.714%	6	32	-80.863%
2025-11-19	62.8500	63.0000	62.8500	63.0000	-16.501%	4	31	-81.000%
2025-11-14	75.7500	75.7500	75.4500	75.4500	+4.141%	10	29	-84.135%
2025-11-13	72.4500	72.4500	72.4500	72.4500	-4.356%	1	34	-83.478%
2025-11-12	75.7500	75.7500	75.7500	75.7500	+9.783%	1	34	-84.198%
2025-11-06	68.8500	69.0000	68.8500	69.0000	-18.033%	2	33	-82.652%
2025-11-04	87.0000	87.0000	84.1800	84.1800	-1.023%	3	32	-85.780%
2025-10-28	85.0500	85.0500	85.0500	85.0500	0.000%	1	32	-85.926%
2025-10-27	85.0500	85.0500	85.0500	85.0500	-2.241%	1	34	-85.926%
2025-10-24	87.0000	87.0000	87.0000	87.0000	+8.614%	4	34	-86.241%
2025-10-17	80.1000	80.1000	80.1000	80.1000	+1.392%	1	34	-85.056%
2025-10-16	85.9000	85.9000	79.0000	79.0000	+4.304%	17	35	-84.848%
2025-10-14	74.4900	75.7400	74.4900	75.7400	-1.560%	5	46	-84.196%
2025-10-13	76.9400	76.9400	76.9400	76.9400	+3.931%	1	47	-84.442%
2025-10-10	74.0300	74.0300	74.0300	74.0300	-3.857%	1	46	-83.831%
2025-10-09	77.0000	77.0000	77.0000	77.0000	+7.692%	1	46	-84.455%
2025-10-08	71.5000	71.5000	71.5000	71.5000	-8.871%	2	46	-83.259%
2025-10-07	78.6500	79.1500	78.4600	78.4600	+11.449%	10	37	-84.744%
2025-10-02	70.4000	70.4000	70.4000	70.4000	+2.819%	2	37	-82.997%
2025-10-01	73.7000	73.7000	68.4700	68.4700	-3.427%	2	37	-82.518%
2025-09-30	70.9000	70.9000	70.9000	70.9000	-8.351%	1	37	-83.117%
2025-09-24	77.3600	77.3600	77.3600	77.3600	+6.060%	1	36	-84.527%
2025-09-17	72.9400	72.9400	72.9400	72.9400	-1.098%	1	35	-83.589%
2025-09-12	73.7500	73.7500	73.7500	73.7500	-2.679%	3	35	-83.769%
2025-09-11	75.7800	75.7800	75.7800	75.7800	-6.155%	2	34	-84.204%
2025-09-09	80.7400	80.7500	80.7400	80.7500	+0.837%	8	33	-85.176%
2025-09-08	80.0800	80.0800	80.0800	80.0800	+1.766%	1	27	-85.052%
2025-09-05	78.5000	79.6000	78.5000	78.6900	+11.412%	6	27	-84.788%
2025-09-04	69.1400	70.6300	69.1400	70.6300	-16.414%	2	23	-83.053%
2025-09-03	84.5000	84.5000	84.5000	84.5000	+25.371%	2	22	-85.834%
2025-08-13	67.4000	67.4000	67.4000	67.4000	+2.199%	1	22	-82.240%
2025-08-12	65.9500	65.9500	65.9500	65.9500	-32.359%	1	22	-81.850%
2025-07-29	97.5000	97.5000	97.5000	97.5000	+1.563%	1	21	-87.723%
2025-06-16	96.0000	96.0000	96.0000	96.0000	+14.970%	1	20	-87.531%
2025-04-22	83.4500	83.5000	83.4500	83.5000	-8.403%	2	19	-85.665%
2025-04-11	91.1600	91.1600	91.1600	91.1600	-5.426%	2	18	-86.869%
2025-04-10	96.3900	96.3900	96.3900	96.3900	-19.129%	20	18	-87.582%
2025-03-24	119.4000	119.4000	119.1900	119.1900	+4.782%	2	31	-89.957%
2025-03-21	113.8000	113.8000	113.7500	113.7500	-0.359%	4	30	-89.477%
2025-03-17	114.6000	114.6000	114.1600	114.1600	+0.804%	14	30	-89.515%
2025-03-14	113.4600	113.8500	113.2500	113.2500	+2.036%	52	28	-89.430%
2025-03-13	110.9900	110.9900	110.9900	110.9900	-0.573%	15	38	-89.215%
2025-03-11	110.7300	111.6300	110.7300	111.6300	-14.734%	35	38	-89.277%
2025-02-28	132.6100	132.6100	130.9200	130.9200	-20.894%	34	10	-90.857%
2025-01-03	165.5000	165.5000	165.5000	165.5000	+79.794%	30	18	-92.767%
2024-09-18	92.0500	92.0500	92.0500	92.0500	0.000%	3	3	-86.996%