Dark

CRM20270115C195
CRM Jan 15 2027 195.00 Call (CRM270115C00195000)
option OPRA

EOD

Sep 25, 2026

50.60+9.358%(+4.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	50.8500	50.8500	50.6000	50.6000	+9.358%	4	1,448	0.000%
2026-09-22	47.0000	47.0000	45.7000	46.2700	-18.539%	6	1,444	+9.358%
2026-09-17	56.8000	56.8000	56.8000	56.8000	-15.375%	1	1,446	-10.915%
2026-09-16	67.1200	67.1200	67.1200	67.1200	-4.496%	1	1,446	-24.613%
2026-09-15	70.3500	70.3500	70.2800	70.2800	+23.298%	11	1,446	-28.002%
2026-09-10	56.5100	57.0000	56.5100	57.0000	-20.280%	2	1,442	-11.228%
2026-09-04	71.1000	71.5000	70.3500	71.5000	-7.742%	4	1,446	-29.231%
2026-09-03	77.0000	77.5000	75.2500	77.5000	+17.460%	4	1,446	-34.710%
2026-09-02	66.0600	66.0600	65.9800	65.9800	-4.405%	2	1,449	-23.310%
2026-09-01	67.2300	69.2500	67.2300	69.0200	-3.738%	7	1,450	-26.688%
2026-08-31	69.0000	73.2000	69.0000	71.7000	+0.915%	5	1,456	-29.428%
2026-08-28	65.7200	75.0000	65.7200	71.0500	+8.523%	15	1,458	-28.783%
2026-08-27	50.0000	65.4700	50.0000	65.4700	+135.758%	121	1,469	-22.713%
2026-08-26	27.7700	27.7700	27.7700	27.7700	-8.016%	1	1,510	+82.211%
2026-08-25	30.2500	30.2500	30.1900	30.1900	-8.237%	2	1,511	+67.605%
2026-08-24	33.4000	33.4000	32.9000	32.9000	+3.459%	12	1,510	+53.799%
2026-08-21	30.0000	33.2000	30.0000	31.8000	+3.684%	33	1,511	+59.119%
2026-08-20	30.4300	30.6700	30.4300	30.6700	+1.388%	2	1,541	+64.982%
2026-08-19	26.1900	31.5000	26.1900	30.2500	+19.235%	31	1,543	+67.273%
2026-08-18	23.1000	25.4300	23.1000	25.3700	+19.444%	74	1,561	+99.448%
2026-08-17	22.2500	22.5000	20.4500	21.2400	-13.022%	67	1,560	+138.230%
2026-08-14	28.3000	28.3000	24.4200	24.4200	-11.200%	53	1,540	+107.207%
2026-08-13	24.6300	28.2900	22.4600	27.5000	+23.596%	7	1,537	+84.000%
2026-08-12	22.4900	22.4900	22.2500	22.2500	-12.436%	2	1,535	+127.416%
2026-08-11	26.0000	26.9000	25.3500	25.4100	-3.015%	54	1,565	+99.134%
2026-08-10	22.9000	26.4000	22.9000	26.2000	+12.543%	21	1,562	+93.130%
2026-08-07	24.2000	24.3400	23.1500	23.2800	+14.398%	17	1,552	+117.354%
2026-08-06	19.9500	20.3500	19.9500	20.3500	-19.246%	2	1,539	+148.649%
2026-08-05	25.1000	25.2000	24.2500	25.2000	+14.545%	5	1,540	+100.794%
2026-08-04	22.0000	22.0000	22.0000	22.0000	+4.762%	1	1,540	+130.000%
2026-08-03	23.1000	25.0000	21.0000	21.0000	+6.870%	67	1,541	+140.952%
2026-07-31	19.3000	19.6500	19.3000	19.6500	+13.584%	4	1,542	+157.506%
2026-07-30	17.3000	17.3000	17.3000	17.3000	-24.289%	1	1,541	+192.486%
2026-07-29	21.9000	22.9000	21.9000	22.8500	+21.220%	13	1,542	+121.444%
2026-07-28	18.1700	20.1000	18.1700	18.8500	+14.939%	69	1,547	+168.435%
2026-07-27	13.3600	16.4000	13.3600	16.4000	+47.085%	16	1,509	+208.537%
2026-07-24	10.7000	11.1500	10.7000	11.1500	+18.617%	15	1,502	+353.812%
2026-07-23	12.4000	12.4000	8.9000	9.4000	-12.963%	26	1,493	+438.298%
2026-07-22	12.1000	12.1000	10.8000	10.8000	-24.211%	12	1,507	+368.519%
2026-07-21	14.5900	14.5900	14.2500	14.2500	-10.377%	31	1,505	+255.088%
2026-07-20	14.6000	15.9000	14.6000	15.9000	+6.212%	5	1,534	+218.239%
2026-07-17	15.1000	15.1000	14.9000	14.9700	-0.861%	26	1,537	+238.009%
2026-07-16	15.1000	15.1000	15.1000	15.1000	+14.394%	10	1,537	+235.099%
2026-07-15	13.2500	13.2500	13.2000	13.2000	-9.278%	2	1,547	+283.333%
2026-07-14	14.1000	14.5500	14.1000	14.5500	-3.000%	252	1,547	+247.766%
2026-07-13	14.5000	15.3500	14.5000	15.0000	+29.310%	34	1,548	+237.333%
2026-07-10	11.6000	11.6000	11.6000	11.6000	+2.383%	4	1,543	+336.207%
2026-07-09	11.6500	11.8000	11.3300	11.3300	-12.846%	18	1,547	+346.602%
2026-07-08	12.7600	13.0000	12.7000	13.0000	-15.033%	14	1,553	+289.231%
2026-07-07	15.0000	15.4500	15.0000	15.3000	+12.500%	11	1,554	+230.719%
2026-07-06	13.6000	13.6000	13.6000	13.6000	-0.585%	10	1,554	+272.059%
2026-07-02	13.1500	13.6800	13.0500	13.6800	+2.472%	7	1,543	+269.883%
2026-07-01	12.3500	13.5600	12.3500	13.3500	+37.064%	67	1,543	+279.026%
2026-06-30	9.5500	9.7400	9.5500	9.7400	-11.050%	5	1,481	+419.507%
2026-06-29	11.4000	11.6100	10.9500	10.9500	+3.989%	15	1,486	+362.100%
2026-06-26	10.2500	10.6000	10.2500	10.5300	+28.415%	8	1,496	+380.532%
2026-06-25	8.7500	8.7500	8.2000	8.2000	-16.920%	5	1,495	+517.073%
2026-06-24	10.2500	10.6000	9.8700	9.8700	-3.988%	10	1,492	+412.665%
2026-06-23	9.4000	10.4500	9.4000	10.2800	+14.477%	11	1,491	+392.218%
2026-06-22	9.2400	10.0800	8.3500	8.9800	-9.293%	18	1,484	+463.474%
2026-06-18	9.5800	10.2000	9.5800	9.9000	-17.842%	20	1,483	+411.111%
2026-06-17	12.8000	12.8000	12.0500	12.0500	-8.712%	6	1,483	+319.917%
2026-06-16	14.2300	14.2300	12.9000	13.2000	-13.443%	15	1,483	+283.333%
2026-06-15	16.2000	16.3500	15.2500	15.2500	+3.390%	12	1,485	+231.803%
2026-06-12	14.0000	14.8000	14.0000	14.7500	-4.221%	10	1,489	+243.051%
2026-06-11	15.8900	16.1000	15.2000	15.4000	-11.239%	11	1,488	+228.571%
2026-06-10	18.4000	18.7900	17.3500	17.3500	-6.216%	6	1,485	+191.643%
2026-06-09	21.2000	22.0000	17.9000	18.5000	-21.109%	15	1,488	+173.514%
2026-06-08	23.3500	23.4500	22.8000	23.4500	-5.634%	10	1,490	+115.778%
2026-06-05	26.9500	26.9500	24.8500	24.8500	-6.226%	980	1,491	+103.622%
2026-06-04	29.2000	29.2000	26.0000	26.5000	-1.852%	31	1,757	+90.943%
2026-06-03	29.6500	29.6500	27.0000	27.0000	-19.762%	9	1,751	+87.407%
2026-06-02	35.0000	35.0000	31.3500	33.6500	-15.452%	105	1,751	+50.371%
2026-06-01	34.7000	41.8000	34.7000	39.8000	+40.339%	30	1,713	+27.136%
2026-05-29	27.2300	29.2600	26.8500	28.3600	+43.959%	258	1,716	+78.420%
2026-05-28	17.4500	22.4500	17.4500	19.7000	-7.294%	49	1,602	+156.853%
2026-05-27	21.2500	21.2500	21.2500	21.2500	-8.484%	1	1,599	+138.118%
2026-05-26	23.2200	23.2200	23.2200	23.2200	+7.252%	1	1,599	+117.916%
2026-05-22	21.6500	21.6500	21.6500	21.6500	+5.199%	2	1,599	+133.718%
2026-05-21	19.0000	20.7000	19.0000	20.5800	-7.961%	7	1,578	+145.870%
2026-05-20	21.0500	22.3600	20.8000	22.3600	+1.636%	990	1,578	+126.297%
2026-05-19	26.8500	26.8500	22.0000	22.0000	-4.181%	3	691	+130.000%
2026-05-18	20.6000	23.2300	19.9700	22.9600	+9.074%	13	691	+120.383%
2026-05-15	19.0400	21.0500	19.0400	21.0500	+21.116%	11	691	+140.380%
2026-05-14	16.4300	17.3800	16.4300	17.3800	-16.442%	2	680	+191.139%
2026-05-11	22.8900	22.8900	20.8000	20.8000	-10.345%	6	679	+143.269%
2026-05-08	23.2000	23.2000	23.2000	23.2000	-6.263%	1	678	+118.103%
2026-05-07	25.6000	25.6000	24.7500	24.7500	+6.452%	2	677	+104.444%
2026-05-06	25.0800	25.0800	23.2500	23.2500	-5.372%	9	677	+117.634%
2026-05-05	24.5700	24.5700	24.5700	24.5700	-5.098%	1	684	+105.942%
2026-05-04	27.3100	27.3100	25.8900	25.8900	+5.587%	10	685	+95.442%
2026-05-01	24.9500	24.9500	24.5100	24.5200	+14.848%	12	686	+106.362%
2026-04-30	20.7600	21.7000	20.3000	21.3500	-6.769%	35	686	+137.002%
2026-04-29	21.8500	23.2500	21.8500	22.9000	-4.264%	212	683	+120.961%
2026-04-28	25.0000	25.0000	23.9000	23.9200	-4.320%	482	703	+111.538%
2026-04-27	22.0100	25.1000	22.0100	25.0000	+14.679%	40	517	+102.400%
2026-04-24	20.3000	21.8000	20.3000	21.8000	+11.680%	37	529	+132.110%
2026-04-23	20.8100	20.8100	18.7000	19.5200	-29.531%	42	530	+159.221%
2026-04-22	28.0400	28.0400	27.7000	27.7000	+4.528%	18	525	+82.671%
2026-04-21	25.6000	29.5300	25.6000	26.5000	+3.314%	27	520	+90.943%
2026-04-20	25.5600	26.5000	24.8500	25.6500	+12.058%	16	515	+97.271%
2026-04-17	24.9900	24.9900	22.8900	22.8900	+3.575%	3	501	+121.057%
2026-04-16	22.5000	22.5000	20.9900	22.1000	+7.805%	6	499	+128.959%
2026-04-15	20.1500	20.5000	20.0500	20.5000	+9.861%	4	499	+146.829%
2026-04-14	19.2000	19.2000	18.6600	18.6600	+1.358%	102	498	+171.168%
2026-04-13	18.0000	18.5300	18.0000	18.4100	+21.118%	12	397	+174.851%
2026-04-10	17.2500	17.2500	15.1000	15.2000	-13.881%	72	393	+232.895%
2026-04-09	15.8700	17.6500	15.8700	17.6500	-22.926%	18	338	+186.686%
2026-04-08	22.9000	22.9000	22.9000	22.9000	-4.583%	1	341	+120.961%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-3.846%	5	341	+110.833%
2026-04-06	24.5500	25.2500	23.9500	24.9600	+0.889%	15	342	+102.724%
2026-04-02	24.9000	24.9000	24.7400	24.7400	-5.681%	2	340	+104.527%
2026-03-31	26.0000	26.2300	26.0000	26.2300	+5.980%	11	340	+92.909%
2026-03-30	24.5000	24.7500	24.5000	24.7500	+8.791%	2	335	+104.444%
2026-03-27	23.2400	23.2500	22.7500	22.7500	-10.784%	15	334	+122.418%
2026-03-26	25.5000	26.1900	25.5000	25.5000	+5.809%	302	331	+98.431%
2026-03-25	24.3000	24.3000	23.5400	24.1000	-3.407%	11	577	+109.959%
2026-03-24	25.0500	26.1200	24.9500	24.9500	-20.313%	5	575	+102.806%
2026-03-23	31.2000	32.0000	30.1200	31.3100	-0.128%	38	578	+61.610%
2026-03-20	28.5000	31.3500	28.5000	31.3500	+1.951%	10	561	+61.404%
2026-03-19	32.1500	34.0000	30.6500	30.7500	+1.318%	39	564	+64.553%
2026-03-18	30.9000	30.9000	30.3500	30.3500	-4.409%	44	582	+66.722%
2026-03-17	31.7500	31.7500	31.7500	31.7500	-3.846%	3	551	+59.370%
2026-03-16	32.1000	33.0200	32.0000	33.0200	+9.446%	3	551	+53.240%
2026-03-13	32.7500	32.7500	30.0000	30.1700	-14.143%	4	550	+67.716%
2026-03-12	32.6000	37.9500	32.6000	35.1400	+13.538%	23	550	+43.995%
2026-03-11	32.7000	32.7000	30.3500	30.9500	-5.583%	374	556	+63.489%
2026-03-10	34.0000	35.1000	31.0000	32.7800	-5.940%	11	238	+54.362%
2026-03-09	35.5800	35.5800	34.8500	34.8500	-6.166%	5	237	+45.194%
2026-03-06	35.7500	37.2500	35.7500	37.1400	-2.340%	7	238	+36.241%
2026-03-05	35.6000	38.6400	35.6000	38.0300	+13.084%	7	237	+33.053%
2026-03-04	33.3700	33.6300	33.3700	33.6300	-2.522%	2	240	+50.461%
2026-03-03	32.2900	35.0000	31.5000	34.5000	+5.023%	17	240	+46.667%
2026-03-02	32.3600	33.2500	32.3600	32.8500	-3.240%	10	235	+54.033%
2026-02-27	32.1800	34.4000	32.1800	33.9500	-5.590%	16	233	+49.043%
2026-02-26	35.0000	36.3400	34.2000	35.9600	+11.331%	20	224	+40.712%
2026-02-25	32.0000	32.3000	32.0000	32.3000	+7.667%	2	222	+56.656%
2026-02-24	29.0000	30.9300	29.0000	30.0000	+20.000%	6	222	+68.667%
2026-02-23	25.0000	25.6500	25.0000	25.0000	-14.119%	7	219	+102.400%
2026-02-20	32.5000	32.5000	29.1100	29.1100	-0.818%	2	224	+73.823%
2026-02-19	29.3500	29.3500	29.3500	29.3500	-2.036%	1	225	+72.402%
2026-02-18	28.5700	30.7500	28.5700	29.9600	+2.603%	6	225	+68.892%
2026-02-17	29.6400	29.6400	29.0000	29.2000	-9.147%	4	223	+73.288%
2026-02-13	32.7000	32.7000	32.1400	32.1400	+9.134%	15	214	+57.436%
2026-02-12	29.0800	30.4000	28.3000	29.4500	+7.875%	13	214	+71.817%
2026-02-11	31.6000	31.6800	27.3000	27.3000	-18.263%	15	213	+85.348%
2026-02-10	32.5000	35.5000	32.5000	33.4000	-1.909%	35	216	+51.497%
2026-02-09	32.0000	34.0500	31.9000	34.0500	+9.240%	43	189	+48.605%
2026-02-06	29.6500	31.1700	29.6500	31.1700	+1.366%	7	179	+62.336%
2026-02-05	33.5000	34.5300	30.7500	30.7500	-16.029%	24	177	+64.553%
2026-02-04	32.3000	36.6500	30.3700	36.6200	+5.321%	45	155	+38.176%
2026-02-03	35.3500	35.5500	33.2500	34.7700	-24.033%	12	123	+45.528%
2026-01-29	45.7700	45.7700	45.7700	45.7700	-16.279%	1	120	+10.553%
2026-01-22	53.5500	54.6700	53.5500	54.6700	+6.882%	2	121	-7.445%
2026-01-21	51.1500	51.1500	51.1500	51.1500	-1.672%	4	121	-1.075%
2026-01-20	52.0200	52.0200	52.0200	52.0200	-5.675%	1	121	-2.730%
2026-01-16	54.9300	55.1500	54.8600	55.1500	-4.914%	3	120	-8.250%
2026-01-15	58.0000	58.0000	58.0000	58.0000	-18.881%	1	120	-12.759%
2026-01-13	71.5000	71.5000	71.5000	71.5000	-9.206%	1	121	-29.231%
2026-01-05	78.8000	78.9500	78.7500	78.7500	+2.740%	9	124	-35.746%
2026-01-02	76.5500	76.6500	76.5000	76.6500	-10.560%	4	124	-33.986%
2025-12-26	85.7000	85.7000	85.7000	85.7000	+0.824%	1	125	-40.957%
2025-12-24	85.0000	85.0000	85.0000	85.0000	+8.779%	1	127	-40.471%
2025-12-15	78.1400	78.1400	78.1400	78.1400	-9.873%	1	127	-35.244%
2025-12-10	85.2900	86.7000	85.2900	86.7000	+18.849%	2	127	-41.638%
2025-12-04	69.3000	72.9500	69.3000	72.9500	+22.605%	2	126	-30.637%
2025-11-26	59.5000	59.5500	59.1500	59.5000	-1.163%	36	117	-14.958%
2025-11-20	60.2000	60.2000	60.2000	60.2000	+2.034%	1	117	-15.947%
2025-11-19	59.8500	59.9000	59.0000	59.0000	-13.869%	7	118	-14.237%
2025-11-10	68.5000	68.5000	68.5000	68.5000	-16.259%	1	117	-26.131%
2025-10-28	81.8000	81.8000	81.8000	81.8000	-3.310%	1	116	-38.142%
2025-10-22	84.6000	84.6000	84.6000	84.6000	+6.015%	1	116	-40.189%
2025-10-20	78.7700	79.8500	78.7700	79.8000	+8.130%	3	115	-36.591%
2025-10-17	73.8000	73.8000	73.8000	73.8000	+4.874%	1	116	-31.436%
2025-10-15	70.3700	70.3700	70.3700	70.3700	-7.359%	1	116	-28.094%
2025-10-13	75.9600	75.9600	75.9600	75.9600	+10.891%	1	116	-33.386%
2025-10-09	68.5000	68.5000	68.5000	68.5000	+4.900%	5	115	-26.131%
2025-10-01	64.9000	65.3000	64.9000	65.3000	-10.890%	2	120	-22.511%
2025-09-24	73.2800	73.2800	73.2800	73.2800	+5.667%	3	119	-30.950%
2025-09-17	69.5200	69.5200	69.3500	69.3500	+3.276%	15	122	-27.037%
2025-09-16	67.1500	67.1500	67.1500	67.1500	-7.059%	1	130	-24.646%
2025-09-11	71.1000	72.2500	71.1000	72.2500	+3.214%	2	131	-29.965%
2025-09-10	77.5000	77.5000	70.0000	70.0000	-8.854%	20	133	-27.714%
2025-09-08	76.1500	76.8000	76.0000	76.8000	+6.815%	11	133	-34.115%
2025-09-05	71.9000	71.9000	71.9000	71.9000	+5.025%	6	127	-29.624%
2025-09-04	63.8000	68.8500	63.8000	68.4600	-3.889%	14	121	-26.088%
2025-08-15	66.2000	71.8400	66.2000	71.2300	+8.998%	29	108	-28.963%
2025-08-14	65.2000	65.3500	65.2000	65.3500	-32.531%	10	79	-22.571%
2025-07-09	96.8600	96.8600	96.8600	96.8600	-15.147%	31	69	-47.760%
2025-03-24	114.0500	114.2000	113.9500	114.1500	+2.634%	42	39	-55.672%
2025-03-21	111.0500	111.2400	111.0300	111.2200	+3.721%	102	19	-54.505%
2025-03-11	107.2300	107.2300	107.2300	107.2300	-16.831%	15	8	-52.812%
2025-02-28	128.9300	128.9300	128.9300	128.9300	0.000%	30	15	-60.754%