Dark

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

EOD

Jun 29, 2026

10.95+3.989%(+0.42)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.4000	11.6100	10.9500	10.9500	+3.989%	15	1,486	0.000%
2026-06-26	10.2500	10.6000	10.2500	10.5300	+28.415%	8	1,496	+3.989%
2026-06-25	8.7500	8.7500	8.2000	8.2000	-16.920%	5	1,495	+33.537%
2026-06-24	10.2500	10.6000	9.8700	9.8700	-3.988%	10	1,492	+10.942%
2026-06-23	9.4000	10.4500	9.4000	10.2800	+14.477%	11	1,491	+6.518%
2026-06-22	9.2400	10.0800	8.3500	8.9800	-9.293%	18	1,484	+21.938%
2026-06-18	9.5800	10.2000	9.5800	9.9000	-17.842%	20	1,483	+10.606%
2026-06-17	12.8000	12.8000	12.0500	12.0500	-8.712%	6	1,483	-9.129%
2026-06-16	14.2300	14.2300	12.9000	13.2000	-13.443%	15	1,483	-17.045%
2026-06-15	16.2000	16.3500	15.2500	15.2500	+3.390%	12	1,485	-28.197%
2026-06-12	14.0000	14.8000	14.0000	14.7500	-4.221%	10	1,489	-25.763%
2026-06-11	15.8900	16.1000	15.2000	15.4000	-11.239%	11	1,488	-28.896%
2026-06-10	18.4000	18.7900	17.3500	17.3500	-6.216%	6	1,485	-36.888%
2026-06-09	21.2000	22.0000	17.9000	18.5000	-21.109%	15	1,488	-40.811%
2026-06-08	23.3500	23.4500	22.8000	23.4500	-5.634%	10	1,490	-53.305%
2026-06-05	26.9500	26.9500	24.8500	24.8500	-6.226%	980	1,491	-55.936%
2026-06-04	29.2000	29.2000	26.0000	26.5000	-1.852%	31	1,757	-58.679%
2026-06-03	29.6500	29.6500	27.0000	27.0000	-19.762%	9	1,751	-59.444%
2026-06-02	35.0000	35.0000	31.3500	33.6500	-15.452%	105	1,751	-67.459%
2026-06-01	34.7000	41.8000	34.7000	39.8000	+40.339%	30	1,713	-72.487%
2026-05-29	27.2300	29.2600	26.8500	28.3600	+43.959%	258	1,716	-61.389%
2026-05-28	17.4500	22.4500	17.4500	19.7000	-7.294%	49	1,602	-44.416%
2026-05-27	21.2500	21.2500	21.2500	21.2500	-8.484%	1	1,599	-48.471%
2026-05-26	23.2200	23.2200	23.2200	23.2200	+7.252%	1	1,599	-52.842%
2026-05-22	21.6500	21.6500	21.6500	21.6500	+5.199%	2	1,599	-49.423%
2026-05-21	19.0000	20.7000	19.0000	20.5800	-7.961%	7	1,578	-46.793%
2026-05-20	21.0500	22.3600	20.8000	22.3600	+1.636%	990	1,578	-51.029%
2026-05-19	26.8500	26.8500	22.0000	22.0000	-4.181%	3	691	-50.227%
2026-05-18	20.6000	23.2300	19.9700	22.9600	+9.074%	13	691	-52.308%
2026-05-15	19.0400	21.0500	19.0400	21.0500	+21.116%	11	691	-47.981%
2026-05-14	16.4300	17.3800	16.4300	17.3800	-16.442%	2	680	-36.997%
2026-05-11	22.8900	22.8900	20.8000	20.8000	-10.345%	6	679	-47.356%
2026-05-08	23.2000	23.2000	23.2000	23.2000	-6.263%	1	678	-52.802%
2026-05-07	25.6000	25.6000	24.7500	24.7500	+6.452%	2	677	-55.758%
2026-05-06	25.0800	25.0800	23.2500	23.2500	-5.372%	9	677	-52.903%
2026-05-05	24.5700	24.5700	24.5700	24.5700	-5.098%	1	684	-55.433%
2026-05-04	27.3100	27.3100	25.8900	25.8900	+5.587%	10	685	-57.706%
2026-05-01	24.9500	24.9500	24.5100	24.5200	+14.848%	12	686	-55.343%
2026-04-30	20.7600	21.7000	20.3000	21.3500	-6.769%	35	686	-48.712%
2026-04-29	21.8500	23.2500	21.8500	22.9000	-4.264%	212	683	-52.183%
2026-04-28	25.0000	25.0000	23.9000	23.9200	-4.320%	482	703	-54.222%
2026-04-27	22.0100	25.1000	22.0100	25.0000	+14.679%	40	517	-56.200%
2026-04-24	20.3000	21.8000	20.3000	21.8000	+11.680%	37	529	-49.771%
2026-04-23	20.8100	20.8100	18.7000	19.5200	-29.531%	42	530	-43.904%
2026-04-22	28.0400	28.0400	27.7000	27.7000	+4.528%	18	525	-60.469%
2026-04-21	25.6000	29.5300	25.6000	26.5000	+3.314%	27	520	-58.679%
2026-04-20	25.5600	26.5000	24.8500	25.6500	+12.058%	16	515	-57.310%
2026-04-17	24.9900	24.9900	22.8900	22.8900	+3.575%	3	501	-52.163%
2026-04-16	22.5000	22.5000	20.9900	22.1000	+7.805%	6	499	-50.452%
2026-04-15	20.1500	20.5000	20.0500	20.5000	+9.861%	4	499	-46.585%
2026-04-14	19.2000	19.2000	18.6600	18.6600	+1.358%	102	498	-41.318%
2026-04-13	18.0000	18.5300	18.0000	18.4100	+21.118%	12	397	-40.521%
2026-04-10	17.2500	17.2500	15.1000	15.2000	-13.881%	72	393	-27.961%
2026-04-09	15.8700	17.6500	15.8700	17.6500	-22.926%	18	338	-37.960%
2026-04-08	22.9000	22.9000	22.9000	22.9000	-4.583%	1	341	-52.183%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-3.846%	5	341	-54.375%
2026-04-06	24.5500	25.2500	23.9500	24.9600	+0.889%	15	342	-56.130%
2026-04-02	24.9000	24.9000	24.7400	24.7400	-5.681%	2	340	-55.740%
2026-03-31	26.0000	26.2300	26.0000	26.2300	+5.980%	11	340	-58.254%
2026-03-30	24.5000	24.7500	24.5000	24.7500	+8.791%	2	335	-55.758%
2026-03-27	23.2400	23.2500	22.7500	22.7500	-10.784%	15	334	-51.868%
2026-03-26	25.5000	26.1900	25.5000	25.5000	+5.809%	302	331	-57.059%
2026-03-25	24.3000	24.3000	23.5400	24.1000	-3.407%	11	577	-54.564%
2026-03-24	25.0500	26.1200	24.9500	24.9500	-20.313%	5	575	-56.112%
2026-03-23	31.2000	32.0000	30.1200	31.3100	-0.128%	38	578	-65.027%
2026-03-20	28.5000	31.3500	28.5000	31.3500	+1.951%	10	561	-65.072%
2026-03-19	32.1500	34.0000	30.6500	30.7500	+1.318%	39	564	-64.390%
2026-03-18	30.9000	30.9000	30.3500	30.3500	-4.409%	44	582	-63.921%
2026-03-17	31.7500	31.7500	31.7500	31.7500	-3.846%	3	551	-65.512%
2026-03-16	32.1000	33.0200	32.0000	33.0200	+9.446%	3	551	-66.838%
2026-03-13	32.7500	32.7500	30.0000	30.1700	-14.143%	4	550	-63.706%
2026-03-12	32.6000	37.9500	32.6000	35.1400	+13.538%	23	550	-68.839%
2026-03-11	32.7000	32.7000	30.3500	30.9500	-5.583%	374	556	-64.620%
2026-03-10	34.0000	35.1000	31.0000	32.7800	-5.940%	11	238	-66.595%
2026-03-09	35.5800	35.5800	34.8500	34.8500	-6.166%	5	237	-68.580%
2026-03-06	35.7500	37.2500	35.7500	37.1400	-2.340%	7	238	-70.517%
2026-03-05	35.6000	38.6400	35.6000	38.0300	+13.084%	7	237	-71.207%
2026-03-04	33.3700	33.6300	33.3700	33.6300	-2.522%	2	240	-67.440%
2026-03-03	32.2900	35.0000	31.5000	34.5000	+5.023%	17	240	-68.261%
2026-03-02	32.3600	33.2500	32.3600	32.8500	-3.240%	10	235	-66.667%
2026-02-27	32.1800	34.4000	32.1800	33.9500	-5.590%	16	233	-67.747%
2026-02-26	35.0000	36.3400	34.2000	35.9600	+11.331%	20	224	-69.549%
2026-02-25	32.0000	32.3000	32.0000	32.3000	+7.667%	2	222	-66.099%
2026-02-24	29.0000	30.9300	29.0000	30.0000	+20.000%	6	222	-63.500%
2026-02-23	25.0000	25.6500	25.0000	25.0000	-14.119%	7	219	-56.200%
2026-02-20	32.5000	32.5000	29.1100	29.1100	-0.818%	2	224	-62.384%
2026-02-19	29.3500	29.3500	29.3500	29.3500	-2.036%	1	225	-62.692%
2026-02-18	28.5700	30.7500	28.5700	29.9600	+2.603%	6	225	-63.451%
2026-02-17	29.6400	29.6400	29.0000	29.2000	-9.147%	4	223	-62.500%
2026-02-13	32.7000	32.7000	32.1400	32.1400	+9.134%	15	214	-65.930%
2026-02-12	29.0800	30.4000	28.3000	29.4500	+7.875%	13	214	-62.818%
2026-02-11	31.6000	31.6800	27.3000	27.3000	-18.263%	15	213	-59.890%
2026-02-10	32.5000	35.5000	32.5000	33.4000	-1.909%	35	216	-67.216%
2026-02-09	32.0000	34.0500	31.9000	34.0500	+9.240%	43	189	-67.841%
2026-02-06	29.6500	31.1700	29.6500	31.1700	+1.366%	7	179	-64.870%
2026-02-05	33.5000	34.5300	30.7500	30.7500	-16.029%	24	177	-64.390%
2026-02-04	32.3000	36.6500	30.3700	36.6200	+5.321%	45	155	-70.098%
2026-02-03	35.3500	35.5500	33.2500	34.7700	-24.033%	12	123	-68.507%
2026-01-29	45.7700	45.7700	45.7700	45.7700	-16.279%	1	120	-76.076%
2026-01-22	53.5500	54.6700	53.5500	54.6700	+6.882%	2	121	-79.971%
2026-01-21	51.1500	51.1500	51.1500	51.1500	-1.672%	4	121	-78.592%
2026-01-20	52.0200	52.0200	52.0200	52.0200	-5.675%	1	121	-78.950%
2026-01-16	54.9300	55.1500	54.8600	55.1500	-4.914%	3	120	-80.145%
2026-01-15	58.0000	58.0000	58.0000	58.0000	-18.881%	1	120	-81.121%
2026-01-13	71.5000	71.5000	71.5000	71.5000	-9.206%	1	121	-84.685%
2026-01-05	78.8000	78.9500	78.7500	78.7500	+2.740%	9	124	-86.095%
2026-01-02	76.5500	76.6500	76.5000	76.6500	-10.560%	4	124	-85.714%
2025-12-26	85.7000	85.7000	85.7000	85.7000	+0.824%	1	125	-87.223%
2025-12-24	85.0000	85.0000	85.0000	85.0000	+8.779%	1	127	-87.118%
2025-12-15	78.1400	78.1400	78.1400	78.1400	-9.873%	1	127	-85.987%
2025-12-10	85.2900	86.7000	85.2900	86.7000	+18.849%	2	127	-87.370%
2025-12-04	69.3000	72.9500	69.3000	72.9500	+22.605%	2	126	-84.990%
2025-11-26	59.5000	59.5500	59.1500	59.5000	-1.163%	36	117	-81.597%
2025-11-20	60.2000	60.2000	60.2000	60.2000	+2.034%	1	117	-81.811%
2025-11-19	59.8500	59.9000	59.0000	59.0000	-13.869%	7	118	-81.441%
2025-11-10	68.5000	68.5000	68.5000	68.5000	-16.259%	1	117	-84.015%
2025-10-28	81.8000	81.8000	81.8000	81.8000	-3.310%	1	116	-86.614%
2025-10-22	84.6000	84.6000	84.6000	84.6000	+6.015%	1	116	-87.057%
2025-10-20	78.7700	79.8500	78.7700	79.8000	+8.130%	3	115	-86.278%
2025-10-17	73.8000	73.8000	73.8000	73.8000	+4.874%	1	116	-85.163%
2025-10-15	70.3700	70.3700	70.3700	70.3700	-7.359%	1	116	-84.439%
2025-10-13	75.9600	75.9600	75.9600	75.9600	+10.891%	1	116	-85.585%
2025-10-09	68.5000	68.5000	68.5000	68.5000	+4.900%	5	115	-84.015%
2025-10-01	64.9000	65.3000	64.9000	65.3000	-10.890%	2	120	-83.231%
2025-09-24	73.2800	73.2800	73.2800	73.2800	+5.667%	3	119	-85.057%
2025-09-17	69.5200	69.5200	69.3500	69.3500	+3.276%	15	122	-84.211%
2025-09-16	67.1500	67.1500	67.1500	67.1500	-7.059%	1	130	-83.693%
2025-09-11	71.1000	72.2500	71.1000	72.2500	+3.214%	2	131	-84.844%
2025-09-10	77.5000	77.5000	70.0000	70.0000	-8.854%	20	133	-84.357%
2025-09-08	76.1500	76.8000	76.0000	76.8000	+6.815%	11	133	-85.742%
2025-09-05	71.9000	71.9000	71.9000	71.9000	+5.025%	6	127	-84.771%
2025-09-04	63.8000	68.8500	63.8000	68.4600	-3.889%	14	121	-84.005%
2025-08-15	66.2000	71.8400	66.2000	71.2300	+8.998%	29	108	-84.627%
2025-08-14	65.2000	65.3500	65.2000	65.3500	-32.531%	10	79	-83.244%
2025-07-09	96.8600	96.8600	96.8600	96.8600	-15.147%	31	69	-88.695%
2025-03-24	114.0500	114.2000	113.9500	114.1500	+2.634%	42	39	-90.407%
2025-03-21	111.0500	111.2400	111.0300	111.2200	+3.721%	102	19	-90.155%
2025-03-11	107.2300	107.2300	107.2300	107.2300	-16.831%	15	8	-89.788%
2025-02-28	128.9300	128.9300	128.9300	128.9300	0.000%	30	15	-91.507%