Dark

CRM20270115C210
CRM Jan 15 2027 210.00 Call (CRM270115C00210000)
option OPRA

EOD

Jun 29, 2026

7.95+2.054%(+0.16)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.3000	8.5500	7.9500	7.9500	+2.054%	63	1,654	0.000%
2026-06-26	7.4000	7.7900	7.2500	7.7900	+27.705%	21	1,650	+2.054%
2026-06-25	6.4200	7.0500	6.0000	6.1000	-12.857%	32	1,639	+30.328%
2026-06-24	7.3000	7.6500	7.0000	7.0000	-4.372%	82	1,622	+13.571%
2026-06-23	7.2000	7.7000	7.0500	7.3200	+10.075%	31	1,585	+8.607%
2026-06-22	7.0900	7.0900	6.1000	6.6500	-5.000%	55	1,566	+19.549%
2026-06-18	6.9500	7.6500	6.9500	7.0000	-13.043%	79	1,532	+13.571%
2026-06-17	9.5000	9.6500	8.0000	8.0500	-17.436%	134	1,532	-1.242%
2026-06-16	10.8000	10.8800	9.7500	9.7500	-13.717%	15	1,532	-18.462%
2026-06-15	12.4000	12.5500	11.3000	11.3000	+0.893%	209	1,530	-29.646%
2026-06-12	11.0500	11.3000	10.2500	11.2000	-5.085%	126	1,514	-29.018%
2026-06-11	11.9000	11.9000	10.8700	11.8000	-9.717%	149	1,467	-32.627%
2026-06-10	14.2400	14.5500	13.0700	13.0700	-5.971%	7	1,455	-39.174%
2026-06-09	16.5000	17.0900	13.9000	13.9000	-22.649%	17	1,457	-42.806%
2026-06-08	18.5500	18.5500	17.9700	17.9700	-8.129%	3	1,455	-55.760%
2026-06-05	21.1500	21.1500	19.0500	19.5600	-7.299%	52	1,454	-59.356%
2026-06-04	22.9500	22.9500	21.0500	21.1000	-4.265%	12	1,462	-62.322%
2026-06-03	25.0000	25.0000	22.0400	22.0400	-19.533%	50	1,461	-63.929%
2026-06-02	29.7900	29.7900	25.3000	27.3900	-18.652%	61	1,438	-70.975%
2026-06-01	26.2500	34.2700	26.2500	33.6700	+55.520%	163	1,434	-76.388%
2026-05-29	18.8000	23.1600	18.3900	21.6500	+43.854%	126	1,440	-63.279%
2026-05-28	13.8400	17.2000	13.8400	15.0500	-5.047%	35	1,425	-47.176%
2026-05-27	17.6400	18.6500	15.8500	15.8500	-6.213%	88	1,394	-49.842%
2026-05-26	17.1000	18.6800	16.6500	16.9000	-4.249%	166	1,358	-52.959%
2026-05-22	18.5000	19.0000	17.0300	17.6500	+11.356%	11	1,341	-54.958%
2026-05-21	17.7500	17.7500	15.0000	15.8500	-10.955%	27	1,337	-49.842%
2026-05-20	15.9300	17.8000	15.9300	17.8000	-1.056%	155	1,337	-55.337%
2026-05-19	21.0000	21.5000	17.9900	17.9900	-1.425%	14	1,229	-55.809%
2026-05-18	16.0800	18.5000	16.0800	18.2500	+14.420%	214	1,229	-56.438%
2026-05-15	14.1500	16.5000	14.1500	15.9500	+22.222%	67	1,229	-50.157%
2026-05-14	12.1800	13.2700	12.0000	13.0500	+5.157%	26	1,200	-39.080%
2026-05-13	13.2000	13.2000	11.9000	12.4100	-10.912%	43	1,188	-35.939%
2026-05-12	15.6500	15.6500	13.9300	13.9300	-14.540%	23	1,188	-42.929%
2026-05-11	17.4000	17.4000	16.2500	16.3000	-11.892%	25	1,188	-51.227%
2026-05-08	16.0600	18.5000	16.0600	18.5000	-7.082%	143	1,172	-57.027%
2026-05-07	20.7200	20.9000	19.8700	19.9100	+18.866%	19	1,092	-60.070%
2026-05-06	19.7100	19.7100	16.7500	16.7500	-17.202%	4	1,091	-52.537%
2026-05-05	18.7700	20.2300	18.7700	20.2300	-0.345%	6	1,091	-60.702%
2026-05-04	20.0200	21.2600	20.0200	20.3000	+5.181%	29	1,101	-60.837%
2026-05-01	20.0000	20.0000	17.0000	19.3000	+17.468%	37	1,075	-58.808%
2026-04-30	15.7700	16.4300	15.7700	16.4300	-9.477%	24	1,075	-51.613%
2026-04-29	17.2300	18.1500	17.2300	18.1500	-3.917%	2	1,070	-56.198%
2026-04-28	18.8900	18.8900	18.8900	18.8900	+0.479%	1	1,071	-57.914%
2026-04-27	17.3000	19.6000	17.3000	18.8000	+18.612%	33	1,071	-57.713%
2026-04-24	15.9700	16.0100	15.2700	15.8500	+8.935%	8	1,094	-49.842%
2026-04-23	16.0000	16.2500	13.8900	14.5500	-32.263%	29	1,095	-45.361%
2026-04-22	21.4800	21.4800	21.4800	21.4800	+5.709%	1	1,078	-62.989%
2026-04-21	22.0000	23.0000	20.3200	20.3200	+2.162%	55	1,049	-60.876%
2026-04-20	18.7400	20.0000	18.7400	19.8900	+9.768%	11	1,049	-60.030%
2026-04-17	19.4800	19.4800	17.4400	18.1200	+6.777%	17	1,050	-56.126%
2026-04-16	17.8400	17.8400	16.2000	16.9700	+8.089%	12	1,041	-53.153%
2026-04-15	15.1700	15.7000	14.6000	15.7000	+21.705%	8	1,038	-49.363%
2026-04-14	14.5000	14.5000	12.9000	12.9000	-5.425%	16	1,034	-38.372%
2026-04-13	12.0700	13.8600	12.0700	13.6400	+21.244%	11	1,040	-41.716%
2026-04-10	13.1500	13.1500	10.9500	11.2500	-12.858%	181	1,038	-29.333%
2026-04-09	12.9500	13.7100	11.0100	12.9100	-11.088%	222	1,047	-38.420%
2026-04-08	18.5000	18.5000	14.5000	14.5200	-18.655%	73	914	-45.248%
2026-04-07	18.7800	18.7800	17.8300	17.8500	-5.305%	39	960	-55.462%
2026-04-06	19.1800	19.1800	18.8200	18.8500	-4.750%	15	954	-57.825%
2026-04-02	18.5400	19.7900	18.3400	19.7900	+3.073%	65	904	-59.828%
2026-04-01	19.1200	20.2200	19.1200	19.2000	-4.715%	50	904	-58.594%
2026-03-31	19.1100	20.9000	19.1100	20.1500	-1.371%	36	892	-60.546%
2026-03-30	19.0000	20.4300	18.9100	20.4300	+17.077%	3	875	-61.087%
2026-03-27	18.4000	18.4000	17.3400	17.4500	-13.184%	40	876	-54.441%
2026-03-26	18.4500	20.1000	18.2800	20.1000	+10.744%	24	862	-60.448%
2026-03-25	19.8000	20.0700	17.7100	18.1500	-2.681%	32	867	-56.198%
2026-03-24	21.3500	21.3500	18.6500	18.6500	-21.142%	38	859	-57.373%
2026-03-23	24.8500	25.3000	23.6500	23.6500	-4.251%	17	839	-66.385%
2026-03-20	24.7000	24.9200	24.1500	24.7000	-0.202%	38	843	-67.814%
2026-03-19	24.9500	25.6000	23.9500	24.7500	+0.487%	76	837	-67.879%
2026-03-18	24.3000	24.6300	24.0400	24.6300	+1.988%	17	801	-67.722%
2026-03-17	27.0000	27.3500	24.0500	24.1500	-7.294%	141	806	-67.081%
2026-03-16	25.1500	26.1000	25.1500	26.0500	+11.563%	11	728	-69.482%
2026-03-13	26.6500	26.7000	23.3500	23.3500	-13.838%	13	730	-65.953%
2026-03-12	25.6700	29.5200	25.6700	27.1000	+8.835%	169	725	-70.664%
2026-03-11	26.7100	26.7100	23.9500	24.9000	-5.860%	86	620	-68.072%
2026-03-10	25.6700	27.3500	25.6700	26.4500	-7.517%	25	568	-69.943%
2026-03-09	28.5000	28.8500	27.6900	28.6000	-4.667%	23	590	-72.203%
2026-03-06	29.2500	30.5000	29.0000	30.0000	-2.376%	8	591	-73.500%
2026-03-05	28.1000	31.6900	28.1000	30.7300	+18.192%	72	592	-74.130%
2026-03-04	27.0000	27.3000	26.0000	26.0000	-6.676%	23	605	-69.423%
2026-03-03	26.4500	29.1000	26.4500	27.8600	+3.684%	14	603	-71.464%
2026-03-02	27.2500	27.2500	26.2100	26.8700	-0.739%	46	607	-70.413%
2026-02-27	25.6200	27.5000	25.5600	27.0700	-10.601%	14	619	-70.632%
2026-02-26	27.7400	30.9900	27.4500	30.2800	+12.065%	30	616	-73.745%
2026-02-25	25.2500	27.0200	25.2500	27.0200	+11.377%	79	598	-70.577%
2026-02-24	20.3600	25.4400	20.3600	24.2600	+21.604%	215	598	-67.230%
2026-02-23	20.6500	20.7600	19.1300	19.9500	-13.072%	37	547	-60.150%
2026-02-20	24.7000	24.7000	22.9000	22.9500	-2.754%	29	546	-65.359%
2026-02-19	23.5000	23.9700	23.5000	23.6000	-2.600%	17	540	-66.314%
2026-02-18	22.6000	24.6500	22.6000	24.2300	+5.900%	23	529	-67.189%
2026-02-17	23.9000	23.9000	22.6500	22.8800	-10.625%	30	518	-65.253%
2026-02-13	24.5500	26.5000	24.5500	25.6000	+15.732%	10	515	-68.945%
2026-02-12	24.1000	24.1500	21.4500	22.1200	-4.159%	66	515	-64.060%
2026-02-11	25.2200	25.2200	22.0500	23.0800	-16.377%	17	495	-65.555%
2026-02-10	28.8900	29.6000	27.1000	27.6000	+2.260%	35	489	-71.196%
2026-02-09	25.5000	27.4900	25.5000	26.9900	+6.976%	114	471	-70.545%
2026-02-06	26.9200	26.9200	24.2500	25.2300	-1.829%	7	379	-68.490%
2026-02-05	29.0000	29.0000	25.2500	25.7000	-15.405%	160	376	-69.066%
2026-02-04	26.7500	30.3800	26.7500	30.3800	+11.609%	12	262	-73.831%
2026-02-03	33.0000	33.0000	27.0100	27.2200	-21.261%	27	258	-70.794%
2026-02-02	36.0000	38.2500	34.5500	34.5700	-4.766%	32	242	-77.003%
2026-01-30	36.4900	37.0000	35.2000	36.3000	+2.081%	18	220	-78.099%
2026-01-29	37.7400	37.7400	33.4600	35.5600	-23.197%	135	208	-77.643%
2026-01-28	48.2500	48.2500	46.3000	46.3000	+1.092%	3	169	-82.829%
2026-01-27	47.5000	48.0000	45.8000	45.8000	-3.579%	10	168	-82.642%
2026-01-26	47.0000	47.5000	47.0000	47.5000	+2.151%	5	170	-83.263%
2026-01-23	46.8400	47.5000	45.5000	46.5000	+0.432%	11	167	-82.903%
2026-01-22	44.4200	46.3000	44.4200	46.3000	+11.164%	16	162	-82.829%
2026-01-21	41.6800	41.6800	41.6500	41.6500	+1.215%	2	164	-80.912%
2026-01-20	44.9000	44.9000	41.1500	41.1500	-11.505%	9	162	-80.680%
2026-01-16	48.6800	48.6800	44.7000	46.5000	-6.155%	8	146	-82.903%
2026-01-15	51.3100	51.3100	48.5000	49.5500	-8.156%	4	146	-83.956%
2026-01-14	53.0000	53.9500	52.6000	53.9500	-29.106%	5	144	-85.264%
2026-01-07	73.4000	76.1000	73.4000	76.1000	+11.747%	2	146	-89.553%
2026-01-05	68.1000	68.1000	68.1000	68.1000	-10.512%	8	138	-88.326%
2025-12-30	76.1000	76.1000	76.1000	76.1000	+2.216%	1	138	-89.553%
2025-12-26	75.0000	75.0000	74.4500	74.4500	+0.608%	9	138	-89.322%
2025-12-24	74.0000	74.0000	74.0000	74.0000	+2.281%	1	131	-89.257%
2025-12-23	72.3500	72.3500	72.3500	72.3500	-1.094%	1	131	-89.012%
2025-12-22	73.1500	73.1500	73.1500	73.1500	+4.875%	1	131	-89.132%
2025-12-19	69.7500	69.7500	69.7500	69.7500	+5.394%	1	131	-88.602%
2025-12-16	66.1800	66.1800	66.1800	66.1800	+0.121%	2	131	-87.987%
2025-12-15	69.8900	69.8900	66.1000	66.1000	-8.194%	3	131	-87.973%
2025-12-12	72.0000	72.0000	72.0000	72.0000	-4.699%	1	132	-88.958%
2025-12-10	72.2000	75.5500	72.2000	75.5500	+2.705%	5	132	-89.477%
2025-12-09	73.5600	73.5600	73.5600	73.5600	-0.729%	3	135	-89.192%
2025-12-08	74.1000	74.1000	74.1000	74.1000	+2.136%	3	134	-89.271%
2025-12-05	71.3000	72.5500	71.3000	72.5500	+25.780%	4	131	-89.042%
2025-12-04	57.6800	57.6800	57.6800	57.6800	+2.451%	1	128	-86.217%
2025-12-03	54.5200	56.3000	54.5200	56.3000	+3.493%	91	128	-85.879%
2025-12-02	54.4000	54.4000	54.4000	54.4000	+4.615%	2	70	-85.386%
2025-11-28	52.0000	52.0000	52.0000	52.0000	+0.096%	1	68	-84.712%
2025-11-26	50.4000	51.9500	50.4000	51.9500	-4.063%	3	66	-84.697%
2025-11-25	51.2000	54.1500	51.2000	54.1500	+9.726%	5	66	-85.319%
2025-11-24	50.4100	50.4100	49.3500	49.3500	+0.714%	2	69	-83.891%
2025-11-20	49.0000	49.0000	49.0000	49.0000	-10.502%	1	69	-83.776%
2025-11-18	54.5000	54.7500	54.4100	54.7500	-12.679%	3	69	-85.479%
2025-11-14	62.7000	62.7000	62.7000	62.7000	+1.951%	3	69	-87.321%
2025-11-13	61.5000	61.5000	61.5000	61.5000	+4.061%	2	69	-87.073%
2025-11-10	58.0000	59.1000	56.0000	59.1000	+2.073%	9	69	-86.548%
2025-11-06	56.6000	58.0000	56.6000	57.9000	-20.609%	4	68	-86.269%
2025-10-31	72.9300	72.9300	72.9300	72.9300	-1.446%	1	69	-89.099%
2025-10-30	74.0000	74.0000	74.0000	74.0000	+3.787%	1	68	-89.257%
2025-10-27	71.3000	71.3000	71.3000	71.3000	+0.423%	1	68	-88.850%
2025-10-24	73.0000	73.0000	71.0000	71.0000	-2.069%	2	68	-88.803%
2025-10-23	72.5000	72.5000	72.5000	72.5000	+0.694%	1	68	-89.034%
2025-10-22	75.9300	75.9300	72.0000	72.0000	-8.105%	5	67	-88.958%
2025-10-21	74.2000	80.0500	74.2000	78.3500	+11.849%	8	67	-89.853%
2025-10-20	66.5000	70.1600	66.5000	70.0500	+10.142%	64	70	-88.651%
2025-10-17	63.6000	63.6000	63.6000	63.6000	+4.262%	2	45	-87.500%
2025-10-15	61.0000	61.0000	61.0000	61.0000	-1.374%	1	45	-86.967%
2025-10-10	61.8500	61.8500	61.8500	61.8500	-1.825%	1	44	-87.146%
2025-10-09	63.0000	63.0000	63.0000	63.0000	+3.025%	1	45	-87.381%
2025-10-08	60.5000	61.1600	60.5000	61.1500	+2.687%	4	46	-86.999%
2025-10-07	63.2000	63.2000	59.5500	59.5500	-0.518%	2	45	-86.650%
2025-10-06	57.5700	59.8600	57.3200	59.8600	-0.730%	8	45	-86.719%
2025-10-03	60.5000	60.5000	60.3000	60.3000	+4.687%	3	41	-86.816%
2025-10-02	56.0000	57.6000	56.0000	57.6000	+4.253%	3	43	-86.198%
2025-10-01	59.5200	60.4000	55.2500	55.2500	-2.968%	7	42	-85.611%
2025-09-30	56.9400	56.9400	56.9400	56.9400	-8.250%	1	39	-86.038%
2025-09-26	61.9000	62.0600	61.9000	62.0600	+2.579%	6	38	-87.190%
2025-09-25	60.5000	60.5000	60.5000	60.5000	+2.542%	1	43	-86.860%
2025-09-17	59.0000	59.0000	59.0000	59.0000	+1.549%	1	44	-86.525%
2025-09-16	58.1000	58.1000	58.1000	58.1000	-7.188%	1	45	-86.317%
2025-09-11	62.6000	62.6000	62.6000	62.6000	-7.259%	1	45	-87.300%
2025-09-10	67.5000	67.5000	67.5000	67.5000	+14.271%	3	45	-88.222%
2025-09-04	59.0700	59.0700	59.0700	59.0700	-16.803%	1	42	-86.541%
2025-09-03	71.1500	71.1500	71.0000	71.0000	+7.251%	2	42	-88.803%
2025-09-02	67.8900	68.8000	66.2000	66.2000	-6.352%	5	40	-87.991%
2025-08-29	70.6900	70.6900	70.6900	70.6900	+0.213%	1	37	-88.754%
2025-08-28	70.5400	70.5400	70.5400	70.5400	+8.858%	2	37	-88.730%
2025-08-27	65.2000	65.2000	64.8000	64.8000	-0.308%	5	37	-87.731%
2025-08-25	65.0000	65.0000	65.0000	65.0000	+0.464%	1	33	-87.769%
2025-08-22	64.7000	64.7000	64.7000	64.7000	+1.094%	2	33	-87.713%
2025-08-20	64.0000	64.0000	64.0000	64.0000	+2.482%	1	35	-87.578%
2025-08-18	62.4500	62.4500	62.4500	62.4500	-0.747%	1	36	-87.270%
2025-08-15	58.0500	62.9200	58.0500	62.9200	+14.400%	4	36	-87.365%
2025-08-14	55.7000	55.7000	55.0000	55.0000	-1.328%	2	35	-85.545%
2025-08-13	54.8800	55.7400	54.8800	55.7400	+2.069%	3	33	-85.737%
2025-08-12	50.5000	54.6100	50.5000	54.6100	+0.478%	7	32	-85.442%
2025-08-11	56.5000	56.5000	54.3500	54.3500	-18.024%	3	29	-85.373%
2025-08-05	66.3000	66.3000	66.3000	66.3000	-21.118%	1	27	-88.009%
2025-07-25	84.0500	84.0500	84.0500	84.0500	-5.562%	2	27	-90.541%
2025-07-01	89.0000	89.0000	89.0000	89.0000	-1.188%	1	29	-91.067%
2025-06-24	87.0000	90.0700	87.0000	90.0700	+9.574%	3	29	-91.174%
2025-06-13	82.2000	82.2000	82.2000	82.2000	-5.712%	6	29	-90.328%
2025-06-10	87.1800	87.1800	87.1800	87.1800	-3.722%	5	26	-90.881%
2025-06-09	90.5500	90.5500	90.5500	90.5500	-0.702%	1	28	-91.220%
2025-06-06	91.1900	91.1900	91.1900	91.1900	+10.173%	2	28	-91.282%
2025-06-04	82.0000	83.0200	82.0000	82.7700	+1.871%	3	27	-90.395%
2025-06-02	82.0500	82.0500	81.2500	81.2500	-4.130%	4	25	-90.215%
2025-05-30	83.9900	84.7500	82.5200	84.7500	-1.431%	14	23	-90.619%
2025-05-29	81.4600	85.9800	79.8000	85.9800	-5.308%	4	16	-90.754%
2025-03-31	90.8000	90.8000	90.8000	90.8000	-12.943%	5	13	-91.244%
2025-03-24	104.4500	104.4500	104.2500	104.3000	+4.771%	6	9	-92.378%
2025-03-19	99.6500	99.6500	99.5500	99.5500	-0.150%	2	9	-92.014%
2025-03-14	99.7000	99.7000	99.7000	99.7000	-31.829%	4	9	-92.026%
2025-02-10	146.2500	146.2500	146.2500	146.2500	-1.535%	1	9	-94.564%
2025-02-07	148.5300	148.5300	148.5300	148.5300	-2.257%	2	10	-94.648%
2025-01-24	151.9600	151.9600	151.9600	151.9600	+5.528%	2	9	-94.768%
2025-01-21	144.0000	144.0000	144.0000	144.0000	+4.454%	5	8	-94.479%
2025-01-13	137.8600	137.8600	137.8600	137.8600	-11.241%	1	3	-94.233%
2024-12-30	151.5000	155.3500	150.7800	155.3200	-2.259%	6	2	-94.882%
2024-12-23	158.9100	158.9100	158.9100	158.9100	+6.651%	3	4	-94.997%
2024-11-27	149.0000	149.0000	149.0000	149.0000	-5.427%	1	2	-94.664%
2024-11-21	157.5500	157.5500	157.5500	157.5500	+73.571%	1	2	-94.954%
2024-09-23	91.4500	91.4500	90.7700	90.7700	0.000%	2	1	-91.242%