Dark

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

EOD

Jun 29, 2026

0.6500+27.451%(+0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6500	0.6500	0.6500	0.6500	+27.451%	2	496	0.000%
2026-06-25	0.5500	0.6300	0.4900	0.5100	-22.727%	6	496	+27.451%
2026-06-24	0.7000	0.7000	0.6600	0.6600	+4.762%	2	497	-1.515%
2026-06-22	0.6300	0.6300	0.6300	0.6300	-12.500%	35	497	+3.175%
2026-06-18	0.7200	0.7200	0.7200	0.7200	-44.186%	2	511	-9.722%
2026-06-16	1.2900	1.2900	1.2900	1.2900	+0.781%	1	511	-49.612%
2026-06-15	1.2800	1.2800	1.2800	1.2800	+24.272%	1	510	-49.219%
2026-06-12	1.2300	1.2300	0.8500	1.0300	+5.102%	10	509	-36.893%
2026-06-11	1.2000	1.3400	0.9800	0.9800	-10.909%	13	508	-33.673%
2026-06-10	1.2000	1.2000	1.1000	1.1000	-52.174%	3	505	-40.909%
2026-06-04	2.3400	2.3400	2.3000	2.3000	-25.806%	61	505	-71.739%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+3.333%	2	552	-79.032%
2026-06-02	4.1500	4.1500	3.0000	3.0000	-28.571%	31	551	-78.333%
2026-06-01	3.4500	4.2200	3.2200	4.2000	+121.053%	145	547	-84.524%
2026-05-29	1.8000	1.9000	1.7900	1.9000	+29.252%	140	447	-65.789%
2026-05-26	1.4700	1.4700	1.4700	1.4700	+5.000%	1	435	-55.782%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+3.704%	10	435	-53.571%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-10.000%	2	435	-51.852%
2026-05-19	1.7500	1.7500	1.4200	1.5000	+53.061%	3	435	-56.667%
2026-05-13	0.9800	0.9800	0.9800	0.9800	-28.467%	1	433	-33.673%
2026-05-12	1.3700	1.3700	1.3700	1.3700	+9.600%	1	432	-52.555%
2026-05-11	1.2500	1.2500	1.2500	1.2500	-20.382%	2	432	-48.000%
2026-05-07	1.4200	1.5700	1.4200	1.5700	+68.817%	3	430	-58.599%
2026-05-01	0.9300	0.9300	0.9300	0.9300	-10.577%	1	429	-30.108%
2026-04-24	1.0400	1.0400	1.0400	1.0400	+22.353%	3	429	-37.500%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+6.250%	15	429	-23.529%
2026-04-16	0.6400	0.8000	0.6400	0.8000	+95.122%	21	429	-18.750%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-54.444%	1	428	+58.537%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-55.000%	4	427	-27.778%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-13.043%	1	423	-67.500%
2026-02-25	2.3000	2.3000	2.3000	2.3000	+12.195%	4	422	-71.739%
2026-02-18	2.1200	2.1200	2.0500	2.0500	-13.866%	6	422	-68.293%
2026-02-13	2.3700	2.4900	2.3200	2.3800	+7.207%	32	433	-72.689%
2026-02-12	2.2200	2.2200	2.2200	2.2200	-16.854%	1	433	-70.721%
2026-02-05	2.6700	2.6700	2.6700	2.6700	+6.800%	3	433	-75.655%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-27.536%	2	433	-74.000%
2026-01-30	3.4500	3.4500	3.4500	3.4500	-1.146%	14	435	-81.159%
2026-01-29	3.7500	3.7500	3.4600	3.4900	-26.371%	18	435	-81.375%
2026-01-23	4.7700	4.8600	4.6000	4.7400	+14.217%	4	419	-86.287%
2026-01-21	4.0200	4.1500	4.0200	4.1500	-3.488%	2	416	-84.337%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-21.818%	1	416	-84.884%
2026-01-15	5.6000	5.6000	5.5000	5.5000	-16.540%	2	416	-88.182%
2026-01-14	6.5900	6.5900	6.5900	6.5900	-7.574%	1	416	-90.137%
2026-01-13	7.1300	7.1300	7.1300	7.1300	-21.648%	1	416	-90.884%
2026-01-12	9.1000	9.1000	9.1000	9.1000	-4.211%	1	416	-92.857%
2026-01-06	9.5000	9.5000	9.5000	9.5000	-5.941%	1	416	-93.158%
2025-12-29	10.1000	10.1000	10.1000	10.1000	+1.815%	1	416	-93.564%
2025-12-22	9.9200	9.9200	9.9200	9.9200	-1.587%	1	416	-93.448%
2025-12-17	10.0800	10.0800	10.0800	10.0800	-9.434%	1	415	-93.552%
2025-12-12	11.1300	11.1300	11.1300	11.1300	+0.724%	1	414	-94.160%
2025-12-11	11.4800	11.4800	11.0500	11.0500	-5.957%	3	414	-94.118%
2025-12-10	11.7500	11.7500	11.7500	11.7500	+6.818%	6	414	-94.468%
2025-12-05	11.0000	11.0000	11.0000	11.0000	+10.000%	1	408	-94.091%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+17.647%	1	408	-93.500%
2025-12-03	8.2700	8.5000	8.2700	8.5000	+6.918%	2	408	-92.353%
2025-12-01	7.9500	7.9500	7.9500	7.9500	-4.332%	1	407	-91.824%
2025-11-20	8.2900	8.4100	8.2900	8.3100	-16.900%	4	406	-92.178%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-21.445%	1	404	-93.500%
2025-11-05	12.7300	12.7300	12.7300	12.7300	-10.729%	5	404	-94.894%
2025-10-31	12.7500	14.2600	12.7500	14.2600	+6.418%	2	404	-95.442%
2025-10-30	13.4000	13.4000	13.4000	13.4000	+6.013%	3	403	-95.149%
2025-10-24	12.6300	12.6400	12.6300	12.6400	+1.853%	3	400	-94.858%
2025-10-23	12.4100	12.4100	12.4100	12.4100	+2.647%	8	397	-94.762%
2025-10-20	11.9500	12.0900	11.6000	12.0900	+10.714%	4	401	-94.624%
2025-10-17	10.9200	10.9200	10.9200	10.9200	-16.000%	1	400	-94.048%
2025-10-16	13.5000	14.0000	13.0000	13.0000	+15.044%	4	399	-95.000%
2025-10-14	10.6600	11.3000	10.6500	11.3000	+2.355%	12	399	-94.248%
2025-10-13	11.0400	11.0400	11.0400	11.0400	+27.630%	10	399	-94.112%
2025-10-07	8.6600	8.6600	8.6500	8.6500	-17.932%	7	400	-92.486%
2025-10-06	10.5400	10.5400	10.5400	10.5400	+29.167%	6	400	-93.833%
2025-10-02	8.1600	8.1600	8.1600	8.1600	-1.687%	1	406	-92.034%
2025-09-26	8.1100	8.3000	8.1100	8.3000	+6.410%	2	407	-92.169%
2025-09-25	8.3000	8.3500	7.8000	7.8000	-1.515%	12	407	-91.667%
2025-09-18	8.3600	8.5200	7.9200	7.9200	+7.027%	12	402	-91.793%
2025-09-17	7.2700	7.4400	7.2700	7.4000	-13.146%	4	398	-91.216%
2025-09-08	8.4200	8.5200	8.4200	8.5200	+21.714%	2	399	-92.371%
2025-09-04	6.5100	7.0000	6.3000	7.0000	-31.774%	12	399	-90.714%
2025-09-03	9.8500	10.2600	9.8500	10.2600	+8.114%	8	399	-93.665%
2025-09-02	9.3800	9.4900	9.3800	9.4900	-9.619%	2	395	-93.151%
2025-08-29	10.5000	10.5000	10.5000	10.5000	+10.526%	1	395	-93.810%
2025-08-28	9.5000	9.5000	9.4900	9.5000	+3.825%	3	395	-93.158%
2025-08-25	9.1500	9.1500	9.1500	9.1500	+7.018%	2	393	-92.896%
2025-08-18	8.7500	8.7500	8.5500	8.5500	-0.697%	13	392	-92.398%
2025-08-15	8.8300	8.8300	8.6100	8.6100	+21.268%	3	405	-92.451%
2025-08-14	7.1000	7.1000	7.1000	7.1000	-2.204%	1	405	-90.845%
2025-08-13	7.1000	7.2600	7.1000	7.2600	+7.238%	18	404	-91.047%
2025-08-12	6.7700	6.7700	6.7700	6.7700	-3.286%	2	404	-90.399%
2025-08-11	7.9100	8.0200	7.0000	7.0000	-10.828%	7	404	-90.714%
2025-08-08	7.6700	7.9000	7.6500	7.8500	-11.798%	5	409	-91.720%
2025-08-06	8.9300	8.9300	8.9000	8.9000	-9.645%	2	407	-92.697%
2025-08-01	10.7000	10.7000	9.8500	9.8500	-33.715%	7	406	-93.401%
2025-07-29	14.8500	14.8600	14.8500	14.8600	+8.467%	5	399	-95.626%
2025-07-28	13.7000	13.7000	13.7000	13.7000	+4.421%	5	402	-95.255%
2025-07-18	13.1200	13.1200	13.1200	13.1200	+10.717%	5	402	-95.046%
2025-07-16	11.5500	12.0500	11.5500	11.8500	-3.107%	23	397	-94.515%
2025-07-15	12.3500	12.3500	12.2300	12.2300	-22.497%	21	395	-94.685%
2025-06-17	15.7800	15.7800	15.7800	15.7800	+7.493%	4	375	-95.881%
2025-06-13	14.6800	14.6800	14.6800	14.6800	-7.382%	2	375	-95.572%
2025-06-05	15.8500	15.8500	15.8500	15.8500	+4.003%	3	376	-95.899%
2025-06-04	14.9600	15.4000	14.9200	15.2400	-4.750%	38	379	-95.735%
2025-05-30	16.2000	16.2000	16.0000	16.0000	-23.003%	50	370	-95.938%
2025-05-27	20.7700	20.7800	20.7700	20.7800	-12.321%	15	380	-96.872%
2025-05-21	23.9000	23.9000	23.7000	23.7000	-8.068%	25	386	-97.257%
2025-05-19	25.8500	25.8500	25.7800	25.7800	+22.470%	2	361	-97.479%
2025-05-05	21.1000	21.1500	20.9900	21.0500	+2.234%	48	361	-96.912%
2025-05-01	20.4200	20.5900	20.4200	20.5900	+10.343%	2	376	-96.843%
2025-04-30	18.4600	18.6600	18.4600	18.6600	-8.034%	2	375	-96.517%
2025-04-25	20.0600	20.2900	20.0600	20.2900	+35.628%	4	375	-96.796%
2025-04-23	14.7700	14.9600	14.7700	14.9600	+35.507%	2	375	-95.655%
2025-04-22	11.0400	11.0400	11.0400	11.0400	-18.404%	15	375	-94.112%
2025-04-17	13.5300	13.5300	13.5300	13.5300	-16.223%	1	361	-95.196%
2025-04-14	15.9300	16.2100	15.9300	16.1500	+3.526%	22	361	-95.975%
2025-04-11	15.6000	15.6000	15.6000	15.6000	-14.754%	2	360	-95.833%
2025-04-09	15.4600	18.7000	15.4600	18.3000	+14.019%	3	360	-96.448%
2025-04-08	16.0500	16.0500	16.0500	16.0500	+7.502%	16	358	-95.950%
2025-04-07	14.9300	14.9300	14.9300	14.9300	-24.975%	1	342	-95.646%
2025-04-03	19.9000	19.9000	19.9000	19.9000	-14.848%	250	343	-96.734%
2025-04-02	23.3700	23.3700	23.3700	23.3700	+2.725%	1	155	-97.219%
2025-04-01	22.2100	22.7500	22.2100	22.7500	+13.750%	2	154	-97.143%
2025-03-31	20.0000	20.0000	20.0000	20.0000	-29.898%	1	154	-96.750%
2025-03-24	28.5300	28.5300	28.5300	28.5300	+8.893%	1	153	-97.722%
2025-03-20	26.2000	26.2000	26.2000	26.2000	-6.362%	1	154	-97.519%
2025-03-18	27.9800	27.9800	27.9800	27.9800	-0.604%	3	154	-97.677%
2025-03-17	28.3600	28.3600	28.1500	28.1500	+9.875%	48	154	-97.691%
2025-03-13	25.6200	25.6200	25.6200	25.6200	-3.321%	1	152	-97.463%
2025-03-10	26.5000	26.5000	26.5000	26.5000	-13.681%	1	152	-97.547%
2025-03-07	30.7000	30.7000	30.7000	30.7000	-2.167%	2	151	-97.883%
2025-03-05	31.3800	31.3800	31.3800	31.3800	+1.389%	1	151	-97.929%
2025-03-04	30.6000	30.9900	30.6000	30.9500	-12.964%	76	151	-97.900%
2025-02-27	35.5600	35.5600	35.5600	35.5600	-18.590%	1	122	-98.172%
2025-02-26	45.1200	45.1200	43.6800	43.6800	+2.535%	2	122	-98.512%
2025-02-25	42.9500	43.5500	42.6000	42.6000	-2.629%	63	59	-98.474%
2025-02-24	42.5000	43.7500	42.5000	43.7500	-1.018%	3	59	-98.514%
2025-02-21	48.0000	48.0000	43.9000	44.2000	-11.600%	8	60	-98.529%
2025-02-20	50.0000	50.0000	50.0000	50.0000	-4.031%	1	59	-98.700%
2025-02-19	52.9200	52.9200	52.1000	52.1000	-1.698%	5	59	-98.752%
2025-02-18	53.0000	53.0000	53.0000	53.0000	0.000%	1	58	-98.774%
2025-02-14	52.2900	53.0000	52.2900	53.0000	-3.426%	6	56	-98.774%
2025-02-13	54.3000	55.0800	54.2500	54.8800	+6.357%	4	56	-98.816%
2025-02-11	51.6000	51.6000	51.6000	51.6000	-6.182%	1	56	-98.740%
2025-02-06	55.1700	55.1700	55.0000	55.0000	-13.590%	3	56	-98.818%
2025-02-05	63.6500	63.6500	63.6500	63.6500	+7.863%	2	58	-98.979%
2025-02-03	59.0100	59.0100	59.0100	59.0100	-5.870%	1	57	-98.898%
2025-01-30	62.6900	62.6900	62.6900	62.6900	-8.815%	1	58	-98.963%
2025-01-29	68.7500	68.7500	68.7500	68.7500	-7.693%	9	58	-99.055%
2025-01-28	74.4800	74.4800	74.4800	74.4800	+20.557%	1	58	-99.127%
2025-01-27	62.0400	62.3300	61.7800	61.7800	+12.532%	11	58	-98.948%
2025-01-23	54.9000	54.9000	54.9000	54.9000	+8.541%	5	59	-98.816%
2025-01-21	50.5800	50.5800	50.5800	50.5800	-0.921%	5	54	-98.715%
2025-01-17	51.0500	51.0500	51.0500	51.0500	+4.077%	10	54	-98.727%
2025-01-16	49.0500	49.0500	49.0500	49.0500	-1.407%	4	54	-98.675%
2025-01-10	49.7500	49.7500	49.7500	49.7500	-7.614%	2	52	-98.693%
2025-01-07	54.2500	54.3500	53.8500	53.8500	-2.091%	30	52	-98.793%
2025-01-06	57.1500	57.1500	55.0000	55.0000	-5.660%	11	52	-98.818%
2025-01-02	58.3000	58.3000	58.3000	58.3000	-1.186%	9	56	-98.885%
2024-12-31	60.0000	60.0000	59.0000	59.0000	-2.123%	7	43	-98.898%
2024-12-30	59.2300	60.2800	59.2300	60.2800	-1.952%	5	43	-98.922%
2024-12-27	61.4800	61.4800	61.4800	61.4800	-14.789%	4	47	-98.943%
2024-12-18	70.6000	72.1600	70.6000	72.1500	+2.413%	14	45	-99.099%
2024-12-17	70.8800	70.8800	70.4500	70.4500	+0.931%	5	35	-99.077%
2024-12-09	69.6000	69.8000	69.6000	69.8000	-9.492%	9	34	-99.069%
2024-12-06	77.1200	77.1200	77.1200	77.1200	+0.942%	4	25	-99.157%
2024-12-04	75.3400	76.4000	74.4700	76.4000	+41.351%	9	25	-99.149%
2024-12-03	54.0500	54.0500	54.0500	54.0500	-14.801%	1	25	-98.797%
2024-11-22	63.4500	63.4500	63.4400	63.4400	-0.890%	8	26	-98.975%
2024-11-21	63.3500	64.0100	63.3500	64.0100	+22.507%	3	23	-98.985%
2024-11-19	52.2500	52.2500	52.2500	52.2500	-1.042%	4	23	-98.756%
2024-11-18	52.8000	52.8000	52.8000	52.8000	-3.119%	1	23	-98.769%
2024-11-15	54.5000	54.5000	54.5000	54.5000	-17.860%	4	24	-98.807%
2024-11-13	65.8100	66.3500	65.8100	66.3500	+1.889%	3	25	-99.020%
2024-11-12	65.1200	65.1200	65.1200	65.1200	+2.843%	5	23	-99.002%
2024-11-11	63.3200	63.3200	63.3200	63.3200	+43.096%	1	18	-98.973%
2024-11-07	44.2500	44.2500	44.2500	44.2500	+2.170%	1	17	-98.531%
2024-11-06	43.3100	43.3100	43.3100	43.3100	+15.524%	9	16	-98.499%
2024-11-05	37.7000	37.7000	37.4900	37.4900	-4.044%	10	25	-98.266%
2024-11-04	39.0700	39.0700	39.0700	39.0700	+28.098%	9	20	-98.336%
2024-10-23	30.5000	30.5000	30.5000	30.5000	-4.688%	6	11	-97.869%
2024-10-14	32.1200	32.1200	32.0000	32.0000	+20.755%	3	11	-97.969%
2024-09-27	26.5000	26.5000	26.5000	26.5000	+16.740%	2	11	-97.547%
2024-09-20	22.7000	22.7000	22.7000	22.7000	-1.304%	2	11	-97.137%
2024-09-19	23.0000	23.0000	23.0000	23.0000	0.000%	10	10	-97.174%