Dark

CRM20270115C380
CRM Jan 15 2027 380.00 Call (CRM270115C00380000)
option OPRA

EOD

Sep 23, 2026

1.02+2.000%(+0.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0200	1.0200	1.0200	1.0200	+2.000%	9	472	0.000%
2026-09-22	0.8700	1.0000	0.8700	1.0000	-8.257%	4	472	+2.000%
2026-09-21	1.0900	1.0900	1.0900	1.0900	-3.540%	1	472	-6.422%
2026-09-18	1.1300	1.1300	1.1300	1.1300	-27.097%	6	472	-9.735%
2026-09-17	1.5500	1.5500	1.5500	1.5500	-22.500%	3	466	-34.194%
2026-09-16	2.0000	2.0000	2.0000	2.0000	-31.271%	5	468	-49.000%
2026-09-15	2.9100	2.9100	2.9100	2.9100	+14.118%	1	470	-64.948%
2026-09-14	2.0500	2.5500	2.0500	2.5500	+43.258%	15	471	-60.000%
2026-09-11	2.0100	2.0100	1.7800	1.7800	-1.657%	5	473	-42.697%
2026-09-10	1.8100	1.8100	1.8100	1.8100	-9.500%	1	473	-43.646%
2026-09-09	2.0000	2.0000	2.0000	2.0000	-4.762%	1	474	-49.000%
2026-09-08	2.1700	2.2000	2.1000	2.1000	-30.693%	14	473	-51.429%
2026-09-04	3.2000	3.2000	3.0300	3.0300	-14.407%	12	461	-66.337%
2026-09-03	3.3000	3.5700	3.1700	3.5400	+31.111%	28	461	-71.186%
2026-09-02	3.1600	3.1600	2.7000	2.7000	+3.448%	5	481	-62.222%
2026-09-01	2.9200	2.9200	2.6100	2.6100	-27.500%	3	481	-60.920%
2026-08-28	3.4500	3.8000	3.4500	3.6000	+20.000%	13	480	-71.667%
2026-08-27	2.2900	3.0000	2.2900	3.0000	+650.000%	5	482	-66.000%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-33.333%	3	481	+155.000%
2026-08-19	0.6000	0.6000	0.6000	0.6000	+27.660%	1	482	+70.000%
2026-08-17	0.4700	0.4700	0.4700	0.4700	-47.778%	2	483	+117.021%
2026-08-13	0.9000	0.9000	0.9000	0.9000	+12.500%	1	485	+13.333%
2026-08-04	0.8000	0.8000	0.8000	0.8000	+3.896%	66	485	+27.500%
2026-08-03	0.8600	0.8600	0.6600	0.7700	+40.000%	3	493	+32.468%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-21.429%	1	495	+85.455%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+20.690%	84	495	+45.714%
2026-07-27	0.4700	0.5800	0.4700	0.5800	+93.333%	3	494	+75.862%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-30.233%	1	495	+240.000%
2026-07-23	0.4300	0.4300	0.4300	0.4300	+16.216%	4	494	+137.209%
2026-07-22	0.3600	0.3900	0.3600	0.3700	-43.077%	4	498	+175.676%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-13.333%	3	499	+56.923%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+50.000%	3	499	+36.000%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-7.407%	10	499	+104.000%
2026-07-01	0.5900	0.5900	0.5400	0.5400	+20.000%	9	499	+88.889%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-30.769%	20	496	+126.667%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+27.451%	2	496	+56.923%
2026-06-25	0.5500	0.6300	0.4900	0.5100	-22.727%	6	496	+100.000%
2026-06-24	0.7000	0.7000	0.6600	0.6600	+4.762%	2	497	+54.545%
2026-06-22	0.6300	0.6300	0.6300	0.6300	-12.500%	35	497	+61.905%
2026-06-18	0.7200	0.7200	0.7200	0.7200	-44.186%	2	511	+41.667%
2026-06-16	1.2900	1.2900	1.2900	1.2900	+0.781%	1	511	-20.930%
2026-06-15	1.2800	1.2800	1.2800	1.2800	+24.272%	1	510	-20.313%
2026-06-12	1.2300	1.2300	0.8500	1.0300	+5.102%	10	509	-0.971%
2026-06-11	1.2000	1.3400	0.9800	0.9800	-10.909%	13	508	+4.082%
2026-06-10	1.2000	1.2000	1.1000	1.1000	-52.174%	3	505	-7.273%
2026-06-04	2.3400	2.3400	2.3000	2.3000	-25.806%	61	505	-55.652%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+3.333%	2	552	-67.097%
2026-06-02	4.1500	4.1500	3.0000	3.0000	-28.571%	31	551	-66.000%
2026-06-01	3.4500	4.2200	3.2200	4.2000	+121.053%	145	547	-75.714%
2026-05-29	1.8000	1.9000	1.7900	1.9000	+29.252%	140	447	-46.316%
2026-05-26	1.4700	1.4700	1.4700	1.4700	+5.000%	1	435	-30.612%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+3.704%	10	435	-27.143%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-10.000%	2	435	-24.444%
2026-05-19	1.7500	1.7500	1.4200	1.5000	+53.061%	3	435	-32.000%
2026-05-13	0.9800	0.9800	0.9800	0.9800	-28.467%	1	433	+4.082%
2026-05-12	1.3700	1.3700	1.3700	1.3700	+9.600%	1	432	-25.547%
2026-05-11	1.2500	1.2500	1.2500	1.2500	-20.382%	2	432	-18.400%
2026-05-07	1.4200	1.5700	1.4200	1.5700	+68.817%	3	430	-35.032%
2026-05-01	0.9300	0.9300	0.9300	0.9300	-10.577%	1	429	+9.677%
2026-04-24	1.0400	1.0400	1.0400	1.0400	+22.353%	3	429	-1.923%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+6.250%	15	429	+20.000%
2026-04-16	0.6400	0.8000	0.6400	0.8000	+95.122%	21	429	+27.500%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-54.444%	1	428	+148.780%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-55.000%	4	427	+13.333%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-13.043%	1	423	-49.000%
2026-02-25	2.3000	2.3000	2.3000	2.3000	+12.195%	4	422	-55.652%
2026-02-18	2.1200	2.1200	2.0500	2.0500	-13.866%	6	422	-50.244%
2026-02-13	2.3700	2.4900	2.3200	2.3800	+7.207%	32	433	-57.143%
2026-02-12	2.2200	2.2200	2.2200	2.2200	-16.854%	1	433	-54.054%
2026-02-05	2.6700	2.6700	2.6700	2.6700	+6.800%	3	433	-61.798%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-27.536%	2	433	-59.200%
2026-01-30	3.4500	3.4500	3.4500	3.4500	-1.146%	14	435	-70.435%
2026-01-29	3.7500	3.7500	3.4600	3.4900	-26.371%	18	435	-70.774%
2026-01-23	4.7700	4.8600	4.6000	4.7400	+14.217%	4	419	-78.481%
2026-01-21	4.0200	4.1500	4.0200	4.1500	-3.488%	2	416	-75.422%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-21.818%	1	416	-76.279%
2026-01-15	5.6000	5.6000	5.5000	5.5000	-16.540%	2	416	-81.455%
2026-01-14	6.5900	6.5900	6.5900	6.5900	-7.574%	1	416	-84.522%
2026-01-13	7.1300	7.1300	7.1300	7.1300	-21.648%	1	416	-85.694%
2026-01-12	9.1000	9.1000	9.1000	9.1000	-4.211%	1	416	-88.791%
2026-01-06	9.5000	9.5000	9.5000	9.5000	-5.941%	1	416	-89.263%
2025-12-29	10.1000	10.1000	10.1000	10.1000	+1.815%	1	416	-89.901%
2025-12-22	9.9200	9.9200	9.9200	9.9200	-1.587%	1	416	-89.718%
2025-12-17	10.0800	10.0800	10.0800	10.0800	-9.434%	1	415	-89.881%
2025-12-12	11.1300	11.1300	11.1300	11.1300	+0.724%	1	414	-90.836%
2025-12-11	11.4800	11.4800	11.0500	11.0500	-5.957%	3	414	-90.769%
2025-12-10	11.7500	11.7500	11.7500	11.7500	+6.818%	6	414	-91.319%
2025-12-05	11.0000	11.0000	11.0000	11.0000	+10.000%	1	408	-90.727%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+17.647%	1	408	-89.800%
2025-12-03	8.2700	8.5000	8.2700	8.5000	+6.918%	2	408	-88.000%
2025-12-01	7.9500	7.9500	7.9500	7.9500	-4.332%	1	407	-87.170%
2025-11-20	8.2900	8.4100	8.2900	8.3100	-16.900%	4	406	-87.726%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-21.445%	1	404	-89.800%
2025-11-05	12.7300	12.7300	12.7300	12.7300	-10.729%	5	404	-91.987%
2025-10-31	12.7500	14.2600	12.7500	14.2600	+6.418%	2	404	-92.847%
2025-10-30	13.4000	13.4000	13.4000	13.4000	+6.013%	3	403	-92.388%
2025-10-24	12.6300	12.6400	12.6300	12.6400	+1.853%	3	400	-91.930%
2025-10-23	12.4100	12.4100	12.4100	12.4100	+2.647%	8	397	-91.781%
2025-10-20	11.9500	12.0900	11.6000	12.0900	+10.714%	4	401	-91.563%
2025-10-17	10.9200	10.9200	10.9200	10.9200	-16.000%	1	400	-90.659%
2025-10-16	13.5000	14.0000	13.0000	13.0000	+15.044%	4	399	-92.154%
2025-10-14	10.6600	11.3000	10.6500	11.3000	+2.355%	12	399	-90.973%
2025-10-13	11.0400	11.0400	11.0400	11.0400	+27.630%	10	399	-90.761%
2025-10-07	8.6600	8.6600	8.6500	8.6500	-17.932%	7	400	-88.208%
2025-10-06	10.5400	10.5400	10.5400	10.5400	+29.167%	6	400	-90.323%
2025-10-02	8.1600	8.1600	8.1600	8.1600	-1.687%	1	406	-87.500%
2025-09-26	8.1100	8.3000	8.1100	8.3000	+6.410%	2	407	-87.711%
2025-09-25	8.3000	8.3500	7.8000	7.8000	-1.515%	12	407	-86.923%
2025-09-18	8.3600	8.5200	7.9200	7.9200	+7.027%	12	402	-87.121%
2025-09-17	7.2700	7.4400	7.2700	7.4000	-13.146%	4	398	-86.216%
2025-09-08	8.4200	8.5200	8.4200	8.5200	+21.714%	2	399	-88.028%
2025-09-04	6.5100	7.0000	6.3000	7.0000	-31.774%	12	399	-85.429%
2025-09-03	9.8500	10.2600	9.8500	10.2600	+8.114%	8	399	-90.058%
2025-09-02	9.3800	9.4900	9.3800	9.4900	-9.619%	2	395	-89.252%
2025-08-29	10.5000	10.5000	10.5000	10.5000	+10.526%	1	395	-90.286%
2025-08-28	9.5000	9.5000	9.4900	9.5000	+3.825%	3	395	-89.263%
2025-08-25	9.1500	9.1500	9.1500	9.1500	+7.018%	2	393	-88.852%
2025-08-18	8.7500	8.7500	8.5500	8.5500	-0.697%	13	392	-88.070%
2025-08-15	8.8300	8.8300	8.6100	8.6100	+21.268%	3	405	-88.153%
2025-08-14	7.1000	7.1000	7.1000	7.1000	-2.204%	1	405	-85.634%
2025-08-13	7.1000	7.2600	7.1000	7.2600	+7.238%	18	404	-85.950%
2025-08-12	6.7700	6.7700	6.7700	6.7700	-3.286%	2	404	-84.934%
2025-08-11	7.9100	8.0200	7.0000	7.0000	-10.828%	7	404	-85.429%
2025-08-08	7.6700	7.9000	7.6500	7.8500	-11.798%	5	409	-87.006%
2025-08-06	8.9300	8.9300	8.9000	8.9000	-9.645%	2	407	-88.539%
2025-08-01	10.7000	10.7000	9.8500	9.8500	-33.715%	7	406	-89.645%
2025-07-29	14.8500	14.8600	14.8500	14.8600	+8.467%	5	399	-93.136%
2025-07-28	13.7000	13.7000	13.7000	13.7000	+4.421%	5	402	-92.555%
2025-07-18	13.1200	13.1200	13.1200	13.1200	+10.717%	5	402	-92.226%
2025-07-16	11.5500	12.0500	11.5500	11.8500	-3.107%	23	397	-91.392%
2025-07-15	12.3500	12.3500	12.2300	12.2300	-22.497%	21	395	-91.660%
2025-06-17	15.7800	15.7800	15.7800	15.7800	+7.493%	4	375	-93.536%
2025-06-13	14.6800	14.6800	14.6800	14.6800	-7.382%	2	375	-93.052%
2025-06-05	15.8500	15.8500	15.8500	15.8500	+4.003%	3	376	-93.565%
2025-06-04	14.9600	15.4000	14.9200	15.2400	-4.750%	38	379	-93.307%
2025-05-30	16.2000	16.2000	16.0000	16.0000	-23.003%	50	370	-93.625%
2025-05-27	20.7700	20.7800	20.7700	20.7800	-12.321%	15	380	-95.091%
2025-05-21	23.9000	23.9000	23.7000	23.7000	-8.068%	25	386	-95.696%
2025-05-19	25.8500	25.8500	25.7800	25.7800	+22.470%	2	361	-96.043%
2025-05-05	21.1000	21.1500	20.9900	21.0500	+2.234%	48	361	-95.154%
2025-05-01	20.4200	20.5900	20.4200	20.5900	+10.343%	2	376	-95.046%
2025-04-30	18.4600	18.6600	18.4600	18.6600	-8.034%	2	375	-94.534%
2025-04-25	20.0600	20.2900	20.0600	20.2900	+35.628%	4	375	-94.973%
2025-04-23	14.7700	14.9600	14.7700	14.9600	+35.507%	2	375	-93.182%
2025-04-22	11.0400	11.0400	11.0400	11.0400	-18.404%	15	375	-90.761%
2025-04-17	13.5300	13.5300	13.5300	13.5300	-16.223%	1	361	-92.461%
2025-04-14	15.9300	16.2100	15.9300	16.1500	+3.526%	22	361	-93.684%
2025-04-11	15.6000	15.6000	15.6000	15.6000	-14.754%	2	360	-93.462%
2025-04-09	15.4600	18.7000	15.4600	18.3000	+14.019%	3	360	-94.426%
2025-04-08	16.0500	16.0500	16.0500	16.0500	+7.502%	16	358	-93.645%
2025-04-07	14.9300	14.9300	14.9300	14.9300	-24.975%	1	342	-93.168%
2025-04-03	19.9000	19.9000	19.9000	19.9000	-14.848%	250	343	-94.874%
2025-04-02	23.3700	23.3700	23.3700	23.3700	+2.725%	1	155	-95.635%
2025-04-01	22.2100	22.7500	22.2100	22.7500	+13.750%	2	154	-95.516%
2025-03-31	20.0000	20.0000	20.0000	20.0000	-29.898%	1	154	-94.900%
2025-03-24	28.5300	28.5300	28.5300	28.5300	+8.893%	1	153	-96.425%
2025-03-20	26.2000	26.2000	26.2000	26.2000	-6.362%	1	154	-96.107%
2025-03-18	27.9800	27.9800	27.9800	27.9800	-0.604%	3	154	-96.355%
2025-03-17	28.3600	28.3600	28.1500	28.1500	+9.875%	48	154	-96.377%
2025-03-13	25.6200	25.6200	25.6200	25.6200	-3.321%	1	152	-96.019%
2025-03-10	26.5000	26.5000	26.5000	26.5000	-13.681%	1	152	-96.151%
2025-03-07	30.7000	30.7000	30.7000	30.7000	-2.167%	2	151	-96.678%
2025-03-05	31.3800	31.3800	31.3800	31.3800	+1.389%	1	151	-96.750%
2025-03-04	30.6000	30.9900	30.6000	30.9500	-12.964%	76	151	-96.704%
2025-02-27	35.5600	35.5600	35.5600	35.5600	-18.590%	1	122	-97.132%
2025-02-26	45.1200	45.1200	43.6800	43.6800	+2.535%	2	122	-97.665%
2025-02-25	42.9500	43.5500	42.6000	42.6000	-2.629%	63	59	-97.606%
2025-02-24	42.5000	43.7500	42.5000	43.7500	-1.018%	3	59	-97.669%
2025-02-21	48.0000	48.0000	43.9000	44.2000	-11.600%	8	60	-97.692%
2025-02-20	50.0000	50.0000	50.0000	50.0000	-4.031%	1	59	-97.960%
2025-02-19	52.9200	52.9200	52.1000	52.1000	-1.698%	5	59	-98.042%
2025-02-18	53.0000	53.0000	53.0000	53.0000	0.000%	1	58	-98.075%
2025-02-14	52.2900	53.0000	52.2900	53.0000	-3.426%	6	56	-98.075%
2025-02-13	54.3000	55.0800	54.2500	54.8800	+6.357%	4	56	-98.141%
2025-02-11	51.6000	51.6000	51.6000	51.6000	-6.182%	1	56	-98.023%
2025-02-06	55.1700	55.1700	55.0000	55.0000	-13.590%	3	56	-98.145%
2025-02-05	63.6500	63.6500	63.6500	63.6500	+7.863%	2	58	-98.397%
2025-02-03	59.0100	59.0100	59.0100	59.0100	-5.870%	1	57	-98.271%
2025-01-30	62.6900	62.6900	62.6900	62.6900	-8.815%	1	58	-98.373%
2025-01-29	68.7500	68.7500	68.7500	68.7500	-7.693%	9	58	-98.516%
2025-01-28	74.4800	74.4800	74.4800	74.4800	+20.557%	1	58	-98.631%
2025-01-27	62.0400	62.3300	61.7800	61.7800	+12.532%	11	58	-98.349%
2025-01-23	54.9000	54.9000	54.9000	54.9000	+8.541%	5	59	-98.142%
2025-01-21	50.5800	50.5800	50.5800	50.5800	-0.921%	5	54	-97.983%
2025-01-17	51.0500	51.0500	51.0500	51.0500	+4.077%	10	54	-98.002%
2025-01-16	49.0500	49.0500	49.0500	49.0500	-1.407%	4	54	-97.920%
2025-01-10	49.7500	49.7500	49.7500	49.7500	-7.614%	2	52	-97.950%
2025-01-07	54.2500	54.3500	53.8500	53.8500	-2.091%	30	52	-98.106%
2025-01-06	57.1500	57.1500	55.0000	55.0000	-5.660%	11	52	-98.145%
2025-01-02	58.3000	58.3000	58.3000	58.3000	-1.186%	9	56	-98.250%
2024-12-31	60.0000	60.0000	59.0000	59.0000	-2.123%	7	43	-98.271%
2024-12-30	59.2300	60.2800	59.2300	60.2800	-1.952%	5	43	-98.308%
2024-12-27	61.4800	61.4800	61.4800	61.4800	-14.789%	4	47	-98.341%
2024-12-18	70.6000	72.1600	70.6000	72.1500	+2.413%	14	45	-98.586%
2024-12-17	70.8800	70.8800	70.4500	70.4500	+0.931%	5	35	-98.552%
2024-12-09	69.6000	69.8000	69.6000	69.8000	-9.492%	9	34	-98.539%
2024-12-06	77.1200	77.1200	77.1200	77.1200	+0.942%	4	25	-98.677%
2024-12-04	75.3400	76.4000	74.4700	76.4000	+41.351%	9	25	-98.665%
2024-12-03	54.0500	54.0500	54.0500	54.0500	-14.801%	1	25	-98.113%
2024-11-22	63.4500	63.4500	63.4400	63.4400	-0.890%	8	26	-98.392%
2024-11-21	63.3500	64.0100	63.3500	64.0100	+22.507%	3	23	-98.406%
2024-11-19	52.2500	52.2500	52.2500	52.2500	-1.042%	4	23	-98.048%
2024-11-18	52.8000	52.8000	52.8000	52.8000	-3.119%	1	23	-98.068%
2024-11-15	54.5000	54.5000	54.5000	54.5000	-17.860%	4	24	-98.128%
2024-11-13	65.8100	66.3500	65.8100	66.3500	+1.889%	3	25	-98.463%
2024-11-12	65.1200	65.1200	65.1200	65.1200	+2.843%	5	23	-98.434%
2024-11-11	63.3200	63.3200	63.3200	63.3200	+43.096%	1	18	-98.389%
2024-11-07	44.2500	44.2500	44.2500	44.2500	+2.170%	1	17	-97.695%
2024-11-06	43.3100	43.3100	43.3100	43.3100	+15.524%	9	16	-97.645%
2024-11-05	37.7000	37.7000	37.4900	37.4900	-4.044%	10	25	-97.279%
2024-11-04	39.0700	39.0700	39.0700	39.0700	+28.098%	9	20	-97.389%
2024-10-23	30.5000	30.5000	30.5000	30.5000	-4.688%	6	11	-96.656%
2024-10-14	32.1200	32.1200	32.0000	32.0000	+20.755%	3	11	-96.813%
2024-09-27	26.5000	26.5000	26.5000	26.5000	+16.740%	2	11	-96.151%
2024-09-20	22.7000	22.7000	22.7000	22.7000	-1.304%	2	11	-95.507%
2024-09-19	23.0000	23.0000	23.0000	23.0000	0.000%	10	10	-95.565%