Dark

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

EOD

Aug 13, 2026

27.50+23.596%(+5.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.6300	28.2900	22.4600	27.5000	+23.596%	7	1,537	0.000%
2026-08-12	22.4900	22.4900	22.2500	22.2500	-12.436%	2	1,535	+23.596%
2026-08-11	26.0000	26.9000	25.3500	25.4100	-3.015%	54	1,565	+8.225%
2026-08-10	22.9000	26.4000	22.9000	26.2000	+12.543%	21	1,562	+4.962%
2026-08-07	24.2000	24.3400	23.1500	23.2800	+14.398%	17	1,552	+18.127%
2026-08-06	19.9500	20.3500	19.9500	20.3500	-19.246%	2	1,539	+35.135%
2026-08-05	25.1000	25.2000	24.2500	25.2000	+14.545%	5	1,540	+9.127%
2026-08-04	22.0000	22.0000	22.0000	22.0000	+4.762%	1	1,540	+25.000%
2026-08-03	23.1000	25.0000	21.0000	21.0000	+6.870%	67	1,541	+30.952%
2026-07-31	19.3000	19.6500	19.3000	19.6500	+13.584%	4	1,542	+39.949%
2026-07-30	17.3000	17.3000	17.3000	17.3000	-24.289%	1	1,541	+58.960%
2026-07-29	21.9000	22.9000	21.9000	22.8500	+21.220%	13	1,542	+20.350%
2026-07-28	18.1700	20.1000	18.1700	18.8500	+14.939%	69	1,547	+45.889%
2026-07-27	13.3600	16.4000	13.3600	16.4000	+47.085%	16	1,509	+67.683%
2026-07-24	10.7000	11.1500	10.7000	11.1500	+18.617%	15	1,502	+146.637%
2026-07-23	12.4000	12.4000	8.9000	9.4000	-12.963%	26	1,493	+192.553%
2026-07-22	12.1000	12.1000	10.8000	10.8000	-24.211%	12	1,507	+154.630%
2026-07-21	14.5900	14.5900	14.2500	14.2500	-10.377%	31	1,505	+92.982%
2026-07-20	14.6000	15.9000	14.6000	15.9000	+6.212%	5	1,534	+72.956%
2026-07-17	15.1000	15.1000	14.9000	14.9700	-0.861%	26	1,537	+83.701%
2026-07-16	15.1000	15.1000	15.1000	15.1000	+14.394%	10	1,537	+82.119%
2026-07-15	13.2500	13.2500	13.2000	13.2000	-9.278%	2	1,547	+108.333%
2026-07-14	14.1000	14.5500	14.1000	14.5500	-3.000%	252	1,547	+89.003%
2026-07-13	14.5000	15.3500	14.5000	15.0000	+29.310%	34	1,548	+83.333%
2026-07-10	11.6000	11.6000	11.6000	11.6000	+2.383%	4	1,543	+137.069%
2026-07-09	11.6500	11.8000	11.3300	11.3300	-12.846%	18	1,547	+142.718%
2026-07-08	12.7600	13.0000	12.7000	13.0000	-15.033%	14	1,553	+111.538%
2026-07-07	15.0000	15.4500	15.0000	15.3000	+12.500%	11	1,554	+79.739%
2026-07-06	13.6000	13.6000	13.6000	13.6000	-0.585%	10	1,554	+102.206%
2026-07-02	13.1500	13.6800	13.0500	13.6800	+2.472%	7	1,543	+101.023%
2026-07-01	12.3500	13.5600	12.3500	13.3500	+37.064%	67	1,543	+105.993%
2026-06-30	9.5500	9.7400	9.5500	9.7400	-11.050%	5	1,481	+182.341%
2026-06-29	11.4000	11.6100	10.9500	10.9500	+3.989%	15	1,486	+151.142%
2026-06-26	10.2500	10.6000	10.2500	10.5300	+28.415%	8	1,496	+161.159%
2026-06-25	8.7500	8.7500	8.2000	8.2000	-16.920%	5	1,495	+235.366%
2026-06-24	10.2500	10.6000	9.8700	9.8700	-3.988%	10	1,492	+178.622%
2026-06-23	9.4000	10.4500	9.4000	10.2800	+14.477%	11	1,491	+167.510%
2026-06-22	9.2400	10.0800	8.3500	8.9800	-9.293%	18	1,484	+206.236%
2026-06-18	9.5800	10.2000	9.5800	9.9000	-17.842%	20	1,483	+177.778%
2026-06-17	12.8000	12.8000	12.0500	12.0500	-8.712%	6	1,483	+128.216%
2026-06-16	14.2300	14.2300	12.9000	13.2000	-13.443%	15	1,483	+108.333%
2026-06-15	16.2000	16.3500	15.2500	15.2500	+3.390%	12	1,485	+80.328%
2026-06-12	14.0000	14.8000	14.0000	14.7500	-4.221%	10	1,489	+86.441%
2026-06-11	15.8900	16.1000	15.2000	15.4000	-11.239%	11	1,488	+78.571%
2026-06-10	18.4000	18.7900	17.3500	17.3500	-6.216%	6	1,485	+58.501%
2026-06-09	21.2000	22.0000	17.9000	18.5000	-21.109%	15	1,488	+48.649%
2026-06-08	23.3500	23.4500	22.8000	23.4500	-5.634%	10	1,490	+17.271%
2026-06-05	26.9500	26.9500	24.8500	24.8500	-6.226%	980	1,491	+10.664%
2026-06-04	29.2000	29.2000	26.0000	26.5000	-1.852%	31	1,757	+3.774%
2026-06-03	29.6500	29.6500	27.0000	27.0000	-19.762%	9	1,751	+1.852%
2026-06-02	35.0000	35.0000	31.3500	33.6500	-15.452%	105	1,751	-18.276%
2026-06-01	34.7000	41.8000	34.7000	39.8000	+40.339%	30	1,713	-30.905%
2026-05-29	27.2300	29.2600	26.8500	28.3600	+43.959%	258	1,716	-3.032%
2026-05-28	17.4500	22.4500	17.4500	19.7000	-7.294%	49	1,602	+39.594%
2026-05-27	21.2500	21.2500	21.2500	21.2500	-8.484%	1	1,599	+29.412%
2026-05-26	23.2200	23.2200	23.2200	23.2200	+7.252%	1	1,599	+18.432%
2026-05-22	21.6500	21.6500	21.6500	21.6500	+5.199%	2	1,599	+27.021%
2026-05-21	19.0000	20.7000	19.0000	20.5800	-7.961%	7	1,578	+33.625%
2026-05-20	21.0500	22.3600	20.8000	22.3600	+1.636%	990	1,578	+22.987%
2026-05-19	26.8500	26.8500	22.0000	22.0000	-4.181%	3	691	+25.000%
2026-05-18	20.6000	23.2300	19.9700	22.9600	+9.074%	13	691	+19.774%
2026-05-15	19.0400	21.0500	19.0400	21.0500	+21.116%	11	691	+30.641%
2026-05-14	16.4300	17.3800	16.4300	17.3800	-16.442%	2	680	+58.228%
2026-05-11	22.8900	22.8900	20.8000	20.8000	-10.345%	6	679	+32.212%
2026-05-08	23.2000	23.2000	23.2000	23.2000	-6.263%	1	678	+18.534%
2026-05-07	25.6000	25.6000	24.7500	24.7500	+6.452%	2	677	+11.111%
2026-05-06	25.0800	25.0800	23.2500	23.2500	-5.372%	9	677	+18.280%
2026-05-05	24.5700	24.5700	24.5700	24.5700	-5.098%	1	684	+11.925%
2026-05-04	27.3100	27.3100	25.8900	25.8900	+5.587%	10	685	+6.219%
2026-05-01	24.9500	24.9500	24.5100	24.5200	+14.848%	12	686	+12.153%
2026-04-30	20.7600	21.7000	20.3000	21.3500	-6.769%	35	686	+28.806%
2026-04-29	21.8500	23.2500	21.8500	22.9000	-4.264%	212	683	+20.087%
2026-04-28	25.0000	25.0000	23.9000	23.9200	-4.320%	482	703	+14.967%
2026-04-27	22.0100	25.1000	22.0100	25.0000	+14.679%	40	517	+10.000%
2026-04-24	20.3000	21.8000	20.3000	21.8000	+11.680%	37	529	+26.147%
2026-04-23	20.8100	20.8100	18.7000	19.5200	-29.531%	42	530	+40.881%
2026-04-22	28.0400	28.0400	27.7000	27.7000	+4.528%	18	525	-0.722%
2026-04-21	25.6000	29.5300	25.6000	26.5000	+3.314%	27	520	+3.774%
2026-04-20	25.5600	26.5000	24.8500	25.6500	+12.058%	16	515	+7.212%
2026-04-17	24.9900	24.9900	22.8900	22.8900	+3.575%	3	501	+20.140%
2026-04-16	22.5000	22.5000	20.9900	22.1000	+7.805%	6	499	+24.434%
2026-04-15	20.1500	20.5000	20.0500	20.5000	+9.861%	4	499	+34.146%
2026-04-14	19.2000	19.2000	18.6600	18.6600	+1.358%	102	498	+47.374%
2026-04-13	18.0000	18.5300	18.0000	18.4100	+21.118%	12	397	+49.375%
2026-04-10	17.2500	17.2500	15.1000	15.2000	-13.881%	72	393	+80.921%
2026-04-09	15.8700	17.6500	15.8700	17.6500	-22.926%	18	338	+55.807%
2026-04-08	22.9000	22.9000	22.9000	22.9000	-4.583%	1	341	+20.087%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-3.846%	5	341	+14.583%
2026-04-06	24.5500	25.2500	23.9500	24.9600	+0.889%	15	342	+10.176%
2026-04-02	24.9000	24.9000	24.7400	24.7400	-5.681%	2	340	+11.156%
2026-03-31	26.0000	26.2300	26.0000	26.2300	+5.980%	11	340	+4.842%
2026-03-30	24.5000	24.7500	24.5000	24.7500	+8.791%	2	335	+11.111%
2026-03-27	23.2400	23.2500	22.7500	22.7500	-10.784%	15	334	+20.879%
2026-03-26	25.5000	26.1900	25.5000	25.5000	+5.809%	302	331	+7.843%
2026-03-25	24.3000	24.3000	23.5400	24.1000	-3.407%	11	577	+14.108%
2026-03-24	25.0500	26.1200	24.9500	24.9500	-20.313%	5	575	+10.220%
2026-03-23	31.2000	32.0000	30.1200	31.3100	-0.128%	38	578	-12.169%
2026-03-20	28.5000	31.3500	28.5000	31.3500	+1.951%	10	561	-12.281%
2026-03-19	32.1500	34.0000	30.6500	30.7500	+1.318%	39	564	-10.569%
2026-03-18	30.9000	30.9000	30.3500	30.3500	-4.409%	44	582	-9.390%
2026-03-17	31.7500	31.7500	31.7500	31.7500	-3.846%	3	551	-13.386%
2026-03-16	32.1000	33.0200	32.0000	33.0200	+9.446%	3	551	-16.717%
2026-03-13	32.7500	32.7500	30.0000	30.1700	-14.143%	4	550	-8.850%
2026-03-12	32.6000	37.9500	32.6000	35.1400	+13.538%	23	550	-21.742%
2026-03-11	32.7000	32.7000	30.3500	30.9500	-5.583%	374	556	-11.147%
2026-03-10	34.0000	35.1000	31.0000	32.7800	-5.940%	11	238	-16.107%
2026-03-09	35.5800	35.5800	34.8500	34.8500	-6.166%	5	237	-21.090%
2026-03-06	35.7500	37.2500	35.7500	37.1400	-2.340%	7	238	-25.956%
2026-03-05	35.6000	38.6400	35.6000	38.0300	+13.084%	7	237	-27.689%
2026-03-04	33.3700	33.6300	33.3700	33.6300	-2.522%	2	240	-18.228%
2026-03-03	32.2900	35.0000	31.5000	34.5000	+5.023%	17	240	-20.290%
2026-03-02	32.3600	33.2500	32.3600	32.8500	-3.240%	10	235	-16.286%
2026-02-27	32.1800	34.4000	32.1800	33.9500	-5.590%	16	233	-18.999%
2026-02-26	35.0000	36.3400	34.2000	35.9600	+11.331%	20	224	-23.526%
2026-02-25	32.0000	32.3000	32.0000	32.3000	+7.667%	2	222	-14.861%
2026-02-24	29.0000	30.9300	29.0000	30.0000	+20.000%	6	222	-8.333%
2026-02-23	25.0000	25.6500	25.0000	25.0000	-14.119%	7	219	+10.000%
2026-02-20	32.5000	32.5000	29.1100	29.1100	-0.818%	2	224	-5.531%
2026-02-19	29.3500	29.3500	29.3500	29.3500	-2.036%	1	225	-6.303%
2026-02-18	28.5700	30.7500	28.5700	29.9600	+2.603%	6	225	-8.211%
2026-02-17	29.6400	29.6400	29.0000	29.2000	-9.147%	4	223	-5.822%
2026-02-13	32.7000	32.7000	32.1400	32.1400	+9.134%	15	214	-14.437%
2026-02-12	29.0800	30.4000	28.3000	29.4500	+7.875%	13	214	-6.621%
2026-02-11	31.6000	31.6800	27.3000	27.3000	-18.263%	15	213	+0.733%
2026-02-10	32.5000	35.5000	32.5000	33.4000	-1.909%	35	216	-17.665%
2026-02-09	32.0000	34.0500	31.9000	34.0500	+9.240%	43	189	-19.236%
2026-02-06	29.6500	31.1700	29.6500	31.1700	+1.366%	7	179	-11.774%
2026-02-05	33.5000	34.5300	30.7500	30.7500	-16.029%	24	177	-10.569%
2026-02-04	32.3000	36.6500	30.3700	36.6200	+5.321%	45	155	-24.904%
2026-02-03	35.3500	35.5500	33.2500	34.7700	-24.033%	12	123	-20.909%
2026-01-29	45.7700	45.7700	45.7700	45.7700	-16.279%	1	120	-39.917%
2026-01-22	53.5500	54.6700	53.5500	54.6700	+6.882%	2	121	-49.698%
2026-01-21	51.1500	51.1500	51.1500	51.1500	-1.672%	4	121	-46.237%
2026-01-20	52.0200	52.0200	52.0200	52.0200	-5.675%	1	121	-47.136%
2026-01-16	54.9300	55.1500	54.8600	55.1500	-4.914%	3	120	-50.136%
2026-01-15	58.0000	58.0000	58.0000	58.0000	-18.881%	1	120	-52.586%
2026-01-13	71.5000	71.5000	71.5000	71.5000	-9.206%	1	121	-61.538%
2026-01-05	78.8000	78.9500	78.7500	78.7500	+2.740%	9	124	-65.079%
2026-01-02	76.5500	76.6500	76.5000	76.6500	-10.560%	4	124	-64.123%
2025-12-26	85.7000	85.7000	85.7000	85.7000	+0.824%	1	125	-67.911%
2025-12-24	85.0000	85.0000	85.0000	85.0000	+8.779%	1	127	-67.647%
2025-12-15	78.1400	78.1400	78.1400	78.1400	-9.873%	1	127	-64.807%
2025-12-10	85.2900	86.7000	85.2900	86.7000	+18.849%	2	127	-68.281%
2025-12-04	69.3000	72.9500	69.3000	72.9500	+22.605%	2	126	-62.303%
2025-11-26	59.5000	59.5500	59.1500	59.5000	-1.163%	36	117	-53.782%
2025-11-20	60.2000	60.2000	60.2000	60.2000	+2.034%	1	117	-54.319%
2025-11-19	59.8500	59.9000	59.0000	59.0000	-13.869%	7	118	-53.390%
2025-11-10	68.5000	68.5000	68.5000	68.5000	-16.259%	1	117	-59.854%
2025-10-28	81.8000	81.8000	81.8000	81.8000	-3.310%	1	116	-66.381%
2025-10-22	84.6000	84.6000	84.6000	84.6000	+6.015%	1	116	-67.494%
2025-10-20	78.7700	79.8500	78.7700	79.8000	+8.130%	3	115	-65.539%
2025-10-17	73.8000	73.8000	73.8000	73.8000	+4.874%	1	116	-62.737%
2025-10-15	70.3700	70.3700	70.3700	70.3700	-7.359%	1	116	-60.921%
2025-10-13	75.9600	75.9600	75.9600	75.9600	+10.891%	1	116	-63.797%
2025-10-09	68.5000	68.5000	68.5000	68.5000	+4.900%	5	115	-59.854%
2025-10-01	64.9000	65.3000	64.9000	65.3000	-10.890%	2	120	-57.887%
2025-09-24	73.2800	73.2800	73.2800	73.2800	+5.667%	3	119	-62.473%
2025-09-17	69.5200	69.5200	69.3500	69.3500	+3.276%	15	122	-60.346%
2025-09-16	67.1500	67.1500	67.1500	67.1500	-7.059%	1	130	-59.047%
2025-09-11	71.1000	72.2500	71.1000	72.2500	+3.214%	2	131	-61.938%
2025-09-10	77.5000	77.5000	70.0000	70.0000	-8.854%	20	133	-60.714%
2025-09-08	76.1500	76.8000	76.0000	76.8000	+6.815%	11	133	-64.193%
2025-09-05	71.9000	71.9000	71.9000	71.9000	+5.025%	6	127	-61.752%
2025-09-04	63.8000	68.8500	63.8000	68.4600	-3.889%	14	121	-59.831%
2025-08-15	66.2000	71.8400	66.2000	71.2300	+8.998%	29	108	-61.393%
2025-08-14	65.2000	65.3500	65.2000	65.3500	-32.531%	10	79	-57.919%
2025-07-09	96.8600	96.8600	96.8600	96.8600	-15.147%	31	69	-71.609%
2025-03-24	114.0500	114.2000	113.9500	114.1500	+2.634%	42	39	-75.909%
2025-03-21	111.0500	111.2400	111.0300	111.2200	+3.721%	102	19	-75.274%
2025-03-11	107.2300	107.2300	107.2300	107.2300	-16.831%	15	8	-74.354%
2025-02-28	128.9300	128.9300	128.9300	128.9300	0.000%	30	15	-78.671%