Dark

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

EOD

Aug 13, 2026

31.01+21.847%(+5.56)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.1500	31.0100	24.5000	31.0100	+21.847%	18	2,582	0.000%
2026-08-12	26.0000	26.0000	24.9500	25.4500	-13.729%	22	2,578	+21.847%
2026-08-11	28.9300	29.5000	28.9300	29.5000	+3.219%	17	2,579	+5.119%
2026-08-10	26.8300	29.1500	26.8300	28.5800	+9.670%	47	2,580	+8.502%
2026-08-07	25.3500	27.5000	25.3500	26.0600	+18.724%	19	2,584	+18.995%
2026-08-06	22.0000	22.9500	21.9500	21.9500	-18.310%	20	2,582	+41.276%
2026-08-05	27.3000	27.6200	26.3000	26.8700	+4.147%	24	2,584	+15.408%
2026-08-04	24.8000	26.2000	24.8000	25.8000	+11.592%	120	2,584	+20.194%
2026-08-03	25.6000	27.5000	23.1000	23.1200	+4.615%	24	2,577	+34.126%
2026-07-31	22.1000	22.1000	22.1000	22.1000	+9.136%	1	2,582	+40.317%
2026-07-30	20.6500	20.6500	18.6000	20.2500	-18.413%	22	2,582	+53.136%
2026-07-29	22.7000	25.3700	22.7000	24.8200	+13.593%	50	2,585	+24.940%
2026-07-28	20.0000	22.1500	20.0000	21.8500	+19.399%	56	2,576	+41.922%
2026-07-27	16.5000	18.3000	16.5000	18.3000	+50.000%	14	2,573	+69.454%
2026-07-24	12.5500	12.6800	12.2000	12.2000	+16.190%	4	2,573	+154.180%
2026-07-23	10.8500	10.8500	9.8500	10.5000	-18.605%	21	2,571	+195.333%
2026-07-22	14.5400	14.5400	12.7500	12.9000	-17.466%	16	2,577	+140.388%
2026-07-21	16.1600	16.5200	15.5700	15.6300	-13.646%	48	2,580	+98.401%
2026-07-20	15.2500	18.2000	15.0700	18.1000	+9.366%	83	2,603	+71.326%
2026-07-17	17.0000	18.0000	16.0000	16.5500	-3.779%	73	2,525	+87.372%
2026-07-16	16.9000	17.2000	16.9000	17.2000	+17.808%	23	2,528	+80.291%
2026-07-15	16.3500	16.8200	14.6000	14.6000	-7.595%	14	2,508	+112.397%
2026-07-14	15.8000	16.8000	15.6000	15.8000	-1.373%	25	2,503	+96.266%
2026-07-13	13.4500	17.3000	13.4500	16.0200	+24.961%	37	2,507	+93.571%
2026-07-10	13.7200	13.7200	12.8200	12.8200	+0.392%	14	2,493	+141.888%
2026-07-09	12.6500	13.0300	12.6500	12.7700	-12.052%	21	2,495	+142.835%
2026-07-08	13.7500	14.5200	13.7500	14.5200	-7.042%	30	2,487	+113.567%
2026-07-07	16.4000	17.2500	15.6200	15.6200	+7.280%	39	2,464	+98.528%
2026-07-06	14.9700	15.3000	14.5600	14.5600	-2.085%	17	2,471	+112.981%
2026-07-02	14.5500	15.0000	14.4000	14.8700	+6.595%	21	2,464	+108.541%
2026-07-01	14.0000	15.0000	13.8000	13.9500	+27.397%	54	2,464	+122.294%
2026-06-30	10.9500	10.9500	10.9500	10.9500	-8.521%	1	2,456	+183.196%
2026-06-29	12.8000	12.8800	11.9700	11.9700	+2.747%	7	2,455	+159.064%
2026-06-26	11.6000	11.9000	11.6000	11.6500	+19.487%	6	2,452	+166.180%
2026-06-25	9.8500	9.8500	9.2400	9.7500	-11.364%	22	2,453	+218.051%
2026-06-24	11.1000	11.8000	10.9800	11.0000	-2.396%	11	2,445	+181.909%
2026-06-23	11.0400	11.4400	10.6000	11.2700	+15.000%	38	2,452	+175.155%
2026-06-22	10.4800	10.4800	9.2300	9.8000	-10.909%	80	2,454	+216.429%
2026-06-18	11.0300	11.4000	10.2000	11.0000	-7.251%	94	2,505	+181.909%
2026-06-17	13.2500	14.0000	11.8500	11.8600	-17.810%	150	2,505	+161.467%
2026-06-16	15.2800	15.4300	14.1200	14.4300	-12.280%	12	2,505	+114.900%
2026-06-15	17.2500	17.8500	16.2500	16.4500	-0.604%	28	2,511	+88.511%
2026-06-12	16.5000	16.5500	15.1500	16.5500	+0.303%	83	2,510	+87.372%
2026-06-11	17.1800	17.7000	15.3600	16.5000	-12.000%	22	2,441	+87.939%
2026-06-10	19.2000	20.6500	18.5000	18.7500	-8.848%	13	2,440	+65.387%
2026-06-09	23.7500	23.7500	19.1000	20.5700	-17.390%	323	2,444	+50.754%
2026-06-08	24.6500	25.2000	24.4700	24.9000	-7.090%	17	2,250	+24.538%
2026-06-05	27.6900	27.6900	26.3800	26.8000	-5.300%	8	2,261	+15.709%
2026-06-04	31.0000	31.5500	28.3000	28.3000	-4.392%	31	2,259	+9.576%
2026-06-03	34.9500	34.9500	29.3500	29.6000	-18.345%	28	2,252	+4.764%
2026-06-02	38.3000	39.0500	33.2500	36.2500	-16.475%	63	2,253	-14.455%
2026-06-01	36.5200	44.3000	36.5200	43.4000	+45.638%	69	2,247	-28.548%
2026-05-29	25.2500	31.8500	24.0500	29.8000	+43.132%	188	2,247	+4.060%
2026-05-28	20.2700	24.0500	20.2700	20.8200	-7.467%	78	2,264	+48.943%
2026-05-27	25.3000	26.0000	22.4700	22.5000	-7.407%	210	2,242	+37.822%
2026-05-26	24.3500	25.6500	24.3000	24.3000	-0.776%	22	2,256	+27.613%
2026-05-22	25.5000	25.9000	23.8000	24.4900	+9.673%	50	2,256	+26.623%
2026-05-21	20.8000	22.3300	20.8000	22.3300	-8.296%	8	2,254	+38.871%
2026-05-20	22.5000	24.3500	22.5000	24.3500	-1.337%	10	2,254	+27.351%
2026-05-19	27.9700	28.3900	24.6500	24.6800	-0.121%	123	2,249	+25.648%
2026-05-18	22.0200	25.5500	22.0200	24.7100	+11.306%	20	2,249	+25.496%
2026-05-15	20.0000	23.0900	19.5000	22.2000	+16.413%	75	2,249	+39.685%
2026-05-14	17.1000	19.0700	17.1000	19.0700	+6.240%	13	2,247	+62.611%
2026-05-13	18.4000	18.5000	17.0000	17.9500	-9.343%	31	2,249	+72.758%
2026-05-12	21.9000	21.9000	19.5000	19.8000	-13.348%	16	2,249	+56.616%
2026-05-11	24.0000	24.1500	22.8500	22.8500	-8.233%	10	2,249	+35.711%
2026-05-08	23.8500	25.2000	22.6200	24.9000	-10.528%	57	2,245	+24.538%
2026-05-07	27.8000	28.8500	26.8000	27.8300	+15.958%	20	2,256	+11.427%
2026-05-06	27.8000	27.8000	24.0000	24.0000	-15.044%	12	2,250	+29.208%
2026-05-05	27.1000	28.3000	25.1600	28.2500	+1.182%	17	2,247	+9.770%
2026-05-04	28.6000	29.9900	27.9200	27.9200	+4.569%	33	2,248	+11.067%
2026-05-01	26.1500	26.7000	24.8500	26.7000	+18.667%	15	2,246	+16.142%
2026-04-30	22.5500	22.8500	21.3700	22.5000	-8.163%	13	2,246	+37.822%
2026-04-29	23.5000	24.7500	23.5000	24.5000	-9.427%	10	2,244	+26.571%
2026-04-28	26.3500	27.0500	26.3500	27.0500	+8.200%	2	2,252	+14.640%
2026-04-27	25.0000	27.1500	25.0000	25.0000	+5.042%	20	2,253	+24.040%
2026-04-24	22.4300	23.9000	21.9500	23.8000	+9.174%	38	2,261	+30.294%
2026-04-23	23.1700	23.7200	19.8000	21.8000	-27.090%	231	2,257	+42.248%
2026-04-22	28.8500	30.7500	28.8000	29.9000	+4.912%	45	2,182	+3.712%
2026-04-21	27.2000	32.2500	27.2000	28.5000	+4.243%	64	2,167	+8.807%
2026-04-20	26.5000	29.2000	26.5000	27.3400	+9.142%	44	2,167	+13.424%
2026-04-17	27.6500	27.6500	24.5000	25.0500	+2.245%	70	2,155	+23.792%
2026-04-16	24.7000	24.7000	22.7500	24.5000	+6.153%	63	2,122	+26.571%
2026-04-15	21.0500	23.0800	21.0500	23.0800	+19.585%	35	2,110	+34.359%
2026-04-14	22.6000	22.6000	18.8500	19.3000	-5.854%	1,015	2,112	+60.674%
2026-04-13	18.0300	20.6000	18.0300	20.5000	+19.534%	46	1,109	+51.268%
2026-04-10	19.5500	19.5500	16.5000	17.1500	-12.051%	90	1,111	+80.816%
2026-04-09	19.8700	19.8700	17.8500	19.5000	-8.665%	464	1,069	+59.026%
2026-04-08	26.9500	26.9500	21.2500	21.3500	-17.726%	352	659	+45.246%
2026-04-07	25.9500	25.9500	25.9500	25.9500	-4.596%	2	389	+19.499%
2026-04-02	26.3600	27.7500	26.3600	27.2000	-1.342%	7	396	+14.007%
2026-04-01	27.5000	27.5700	27.3700	27.5700	-3.263%	3	396	+12.477%
2026-03-31	28.3800	29.2500	28.3800	28.5000	+0.176%	28	393	+8.807%
2026-03-30	28.3000	28.4500	28.3000	28.4500	+14.349%	6	384	+8.998%
2026-03-27	25.2000	25.2000	24.6900	24.8800	-10.856%	12	386	+24.638%
2026-03-26	27.0000	28.2000	27.0000	27.9100	+10.798%	20	385	+11.107%
2026-03-25	27.7500	27.7500	25.0000	25.1900	-7.526%	23	370	+23.104%
2026-03-24	30.0100	30.0100	26.8900	27.2400	-19.408%	23	372	+13.840%
2026-03-23	34.2000	34.2000	32.8000	33.8000	-1.170%	20	370	-8.254%
2026-03-20	31.8600	34.2000	31.8600	34.2000	+0.736%	21	361	-9.327%
2026-03-19	36.1900	36.1900	33.3000	33.9500	-0.527%	8	345	-8.660%
2026-03-18	32.5600	34.1300	32.5600	34.1300	+3.112%	8	341	-9.142%
2026-03-17	32.4000	33.1000	32.4000	33.1000	-6.629%	11	340	-6.314%
2026-03-16	35.6800	35.6800	35.1600	35.4500	+7.849%	9	342	-12.525%
2026-03-13	34.7500	35.2600	32.8700	32.8700	-10.921%	29	337	-5.659%
2026-03-12	38.1000	40.0000	36.9000	36.9000	+10.711%	43	335	-15.962%
2026-03-11	34.8000	34.8000	33.2500	33.3300	-1.971%	13	362	-6.961%
2026-03-10	34.7400	34.7400	34.0000	34.0000	-8.969%	2	360	-8.794%
2026-03-09	38.4500	39.4000	37.2000	37.3500	-5.848%	6	359	-16.975%
2026-03-06	39.8600	39.8600	38.9200	39.6700	-3.244%	5	370	-21.830%
2026-03-05	40.1000	42.0000	39.6700	41.0000	+18.429%	17	372	-24.366%
2026-03-04	36.5000	37.1500	34.6200	34.6200	-6.103%	8	371	-10.427%
2026-03-03	34.4500	38.3000	33.5000	36.8700	+5.343%	150	368	-15.894%
2026-03-02	36.5500	36.5500	34.4800	35.0000	-2.071%	34	349	-11.400%
2026-02-27	33.9500	37.0000	33.8600	35.7400	-11.249%	22	334	-13.234%
2026-02-26	35.0000	40.3400	35.0000	40.2700	+12.486%	67	326	-22.995%
2026-02-25	33.9500	35.8000	33.9500	35.8000	+8.617%	140	352	-13.380%
2026-02-24	32.7500	32.9600	32.2500	32.9600	+16.384%	18	352	-5.916%
2026-02-23	27.7600	28.3200	26.2700	28.3200	-8.645%	20	349	+9.499%
2026-02-20	31.8000	35.3500	31.0000	31.0000	-1.961%	78	336	+0.032%
2026-02-19	31.3000	31.7500	31.3000	31.6200	-4.471%	20	306	-1.929%
2026-02-18	31.6000	33.1000	31.6000	33.1000	+6.947%	5	293	-6.314%
2026-02-17	33.8000	34.8200	30.5000	30.9500	-7.832%	33	290	+0.194%
2026-02-13	32.4800	35.5000	32.4800	33.5800	+6.943%	154	234	-7.653%
2026-02-12	31.8500	32.7500	27.9000	31.4000	+1.225%	37	234	-1.242%
2026-02-11	33.5000	33.5000	29.0000	31.0200	-13.352%	214	208	-0.032%
2026-02-10	34.8500	38.8500	34.8500	35.8000	+0.084%	98	372	-13.380%
2026-02-09	33.0000	37.0000	32.3000	35.7700	+3.681%	225	348	-13.307%
2026-02-06	34.9800	34.9800	31.8800	34.5000	+4.072%	57	134	-10.116%
2026-02-05	35.9000	35.9000	33.1500	33.1500	-12.185%	38	90	-6.456%
2026-02-04	33.5900	39.0000	32.6200	37.7500	+1.752%	18	68	-17.854%
2026-02-03	39.0000	39.0000	35.3300	37.1000	-18.354%	7	51	-16.415%
2026-02-02	45.4400	45.4400	45.4400	45.4400	-1.217%	1	49	-31.756%
2026-01-29	45.2800	46.8500	45.2800	46.0000	-20.000%	5	49	-32.587%
2026-01-27	62.8000	62.8000	57.5000	57.5000	-4.167%	2	46	-46.070%
2026-01-26	60.0000	60.0000	60.0000	60.0000	+1.695%	1	45	-48.317%
2026-01-23	59.0000	59.0000	59.0000	59.0000	+1.062%	4	44	-47.441%
2026-01-22	56.7700	58.8000	56.7700	58.3800	+6.436%	3	45	-46.882%
2026-01-20	56.3500	56.4000	54.8500	54.8500	-6.654%	4	42	-43.464%
2026-01-16	58.7000	58.7600	58.7000	58.7600	-8.188%	4	37	-47.226%
2026-01-15	64.0000	64.0000	64.0000	64.0000	-6.773%	4	37	-51.547%
2026-01-13	74.9500	74.9500	68.6500	68.6500	-17.834%	5	41	-54.829%
2026-01-09	81.9400	83.5500	81.9000	83.5500	-2.849%	6	37	-62.885%
2026-01-08	86.0000	86.0000	86.0000	86.0000	+2.859%	1	35	-63.942%
2026-01-06	83.6100	83.6100	83.6100	83.6100	+1.039%	1	34	-62.911%
2026-01-05	82.7500	82.7500	82.7500	82.7500	-6.019%	8	32	-62.526%
2025-12-23	88.0500	88.0500	88.0500	88.0500	+9.583%	4	32	-64.781%
2025-12-15	80.3500	80.3500	80.3500	80.3500	-7.982%	1	32	-61.406%
2025-12-05	86.7500	87.3200	86.7500	87.3200	+22.126%	4	33	-64.487%
2025-12-04	71.5000	71.5000	71.5000	71.5000	+14.309%	1	33	-56.629%
2025-11-21	60.8500	62.5500	60.8500	62.5500	-0.714%	6	32	-50.424%
2025-11-19	62.8500	63.0000	62.8500	63.0000	-16.501%	4	31	-50.778%
2025-11-14	75.7500	75.7500	75.4500	75.4500	+4.141%	10	29	-58.900%
2025-11-13	72.4500	72.4500	72.4500	72.4500	-4.356%	1	34	-57.198%
2025-11-12	75.7500	75.7500	75.7500	75.7500	+9.783%	1	34	-59.063%
2025-11-06	68.8500	69.0000	68.8500	69.0000	-18.033%	2	33	-55.058%
2025-11-04	87.0000	87.0000	84.1800	84.1800	-1.023%	3	32	-63.162%
2025-10-28	85.0500	85.0500	85.0500	85.0500	0.000%	1	32	-63.539%
2025-10-27	85.0500	85.0500	85.0500	85.0500	-2.241%	1	34	-63.539%
2025-10-24	87.0000	87.0000	87.0000	87.0000	+8.614%	4	34	-64.356%
2025-10-17	80.1000	80.1000	80.1000	80.1000	+1.392%	1	34	-61.286%
2025-10-16	85.9000	85.9000	79.0000	79.0000	+4.304%	17	35	-60.747%
2025-10-14	74.4900	75.7400	74.4900	75.7400	-1.560%	5	46	-59.057%
2025-10-13	76.9400	76.9400	76.9400	76.9400	+3.931%	1	47	-59.696%
2025-10-10	74.0300	74.0300	74.0300	74.0300	-3.857%	1	46	-58.112%
2025-10-09	77.0000	77.0000	77.0000	77.0000	+7.692%	1	46	-59.727%
2025-10-08	71.5000	71.5000	71.5000	71.5000	-8.871%	2	46	-56.629%
2025-10-07	78.6500	79.1500	78.4600	78.4600	+11.449%	10	37	-60.477%
2025-10-02	70.4000	70.4000	70.4000	70.4000	+2.819%	2	37	-55.952%
2025-10-01	73.7000	73.7000	68.4700	68.4700	-3.427%	2	37	-54.710%
2025-09-30	70.9000	70.9000	70.9000	70.9000	-8.351%	1	37	-56.262%
2025-09-24	77.3600	77.3600	77.3600	77.3600	+6.060%	1	36	-59.915%
2025-09-17	72.9400	72.9400	72.9400	72.9400	-1.098%	1	35	-57.486%
2025-09-12	73.7500	73.7500	73.7500	73.7500	-2.679%	3	35	-57.953%
2025-09-11	75.7800	75.7800	75.7800	75.7800	-6.155%	2	34	-59.079%
2025-09-09	80.7400	80.7500	80.7400	80.7500	+0.837%	8	33	-61.598%
2025-09-08	80.0800	80.0800	80.0800	80.0800	+1.766%	1	27	-61.276%
2025-09-05	78.5000	79.6000	78.5000	78.6900	+11.412%	6	27	-60.592%
2025-09-04	69.1400	70.6300	69.1400	70.6300	-16.414%	2	23	-56.095%
2025-09-03	84.5000	84.5000	84.5000	84.5000	+25.371%	2	22	-63.302%
2025-08-13	67.4000	67.4000	67.4000	67.4000	+2.199%	1	22	-53.991%
2025-08-12	65.9500	65.9500	65.9500	65.9500	-32.359%	1	22	-52.980%
2025-07-29	97.5000	97.5000	97.5000	97.5000	+1.563%	1	21	-68.195%
2025-06-16	96.0000	96.0000	96.0000	96.0000	+14.970%	1	20	-67.698%
2025-04-22	83.4500	83.5000	83.4500	83.5000	-8.403%	2	19	-62.862%
2025-04-11	91.1600	91.1600	91.1600	91.1600	-5.426%	2	18	-65.983%
2025-04-10	96.3900	96.3900	96.3900	96.3900	-19.129%	20	18	-67.829%
2025-03-24	119.4000	119.4000	119.1900	119.1900	+4.782%	2	31	-73.983%
2025-03-21	113.8000	113.8000	113.7500	113.7500	-0.359%	4	30	-72.738%
2025-03-17	114.6000	114.6000	114.1600	114.1600	+0.804%	14	30	-72.836%
2025-03-14	113.4600	113.8500	113.2500	113.2500	+2.036%	52	28	-72.618%
2025-03-13	110.9900	110.9900	110.9900	110.9900	-0.573%	15	38	-72.061%
2025-03-11	110.7300	111.6300	110.7300	111.6300	-14.734%	35	38	-72.221%
2025-02-28	132.6100	132.6100	130.9200	130.9200	-20.894%	34	10	-76.314%
2025-01-03	165.5000	165.5000	165.5000	165.5000	+79.794%	30	18	-81.263%
2024-09-18	92.0500	92.0500	92.0500	92.0500	0.000%	3	3	-66.312%