Dark

CRM20270115C390
CRM Jan 15 2027 390.00 Call (CRM270115C00390000)
option OPRA

Inactive

Aug 3, 2026

0.7500+50.000%(+0.2500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5500	0.7500	0.5500	0.7500	+50.000%	5	177	0.000%
2026-07-31	0.5400	0.5400	0.4900	0.5000	+31.579%	5	177	+50.000%
2026-07-30	0.6000	0.6000	0.3800	0.3800	-51.282%	4	179	+97.368%
2026-07-29	0.7000	0.8300	0.6500	0.7800	+47.170%	83	177	-3.846%
2026-07-02	0.5300	0.5300	0.5300	0.5300	+307.692%	2	198	+41.509%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-87.000%	1	198	+476.923%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+75.439%	1	199	-25.000%
2026-06-22	0.5700	0.5700	0.5700	0.5700	-24.000%	35	199	+31.579%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-62.871%	7	221	0.000%
2026-06-04	2.0200	2.0200	2.0200	2.0200	-40.588%	25	221	-62.871%
2026-06-01	3.4000	3.4000	3.4000	3.4000	+155.639%	2	196	-77.941%
2026-05-26	1.2200	1.3300	1.2200	1.3300	+9.917%	2	196	-43.609%
2026-05-21	1.2100	1.2100	1.2100	1.2100	+10.000%	1	197	-38.017%
2026-05-20	1.0000	1.1000	1.0000	1.1000	0.000%	2	198	-31.818%
2026-05-18	1.1800	1.1800	1.1000	1.1000	+4.762%	16	198	-31.818%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-22.794%	1	198	-28.571%
2026-05-12	1.3600	1.3600	1.3600	1.3600	+70.000%	1	198	-44.853%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-16.667%	1	198	-6.250%
2026-04-22	1.1400	1.1400	0.9600	0.9600	-4.000%	2	198	-21.875%
2026-04-20	0.8700	1.0000	0.8700	1.0000	+58.730%	2	198	-25.000%
2026-04-16	0.6300	0.6300	0.6300	0.6300	+57.500%	1	198	+19.048%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-28.571%	1	197	+87.500%
2026-04-02	0.5600	0.5600	0.5600	0.5600	-35.632%	3	196	+33.929%
2026-03-20	0.8700	0.8700	0.8700	0.8700	-6.452%	2	196	-13.793%
2026-03-17	0.8700	0.9300	0.8700	0.9300	-52.062%	8	197	-19.355%
2026-03-09	1.9400	1.9400	1.9400	1.9400	-3.960%	3	197	-61.340%
2026-03-06	2.0200	2.0200	2.0200	2.0200	+1.000%	1	197	-62.871%
2026-02-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	198	-62.500%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+9.290%	2	198	-62.500%
2026-02-18	1.8800	1.8800	1.8300	1.8300	-11.165%	7	198	-59.016%
2026-02-13	2.1400	2.1500	2.0600	2.0600	+9.574%	4	200	-63.592%
2026-02-06	1.8800	1.8800	1.8800	1.8800	-24.800%	30	200	-60.106%
2026-02-04	2.4600	2.6600	2.4600	2.5000	-3.846%	11	200	-70.000%
2026-02-03	2.5000	2.6000	2.3700	2.6000	-14.754%	5	197	-71.154%
2026-01-29	3.2500	3.2500	3.0500	3.0500	-33.696%	4	200	-75.410%
2026-01-27	4.6000	4.6000	4.6000	4.6000	+12.195%	1	201	-83.696%
2026-01-23	4.1000	4.1000	4.1000	4.1000	-4.206%	1	201	-81.707%
2026-01-22	4.3800	4.3800	4.2800	4.2800	+7.000%	9	201	-82.477%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-8.884%	1	196	-81.250%
2026-01-16	4.3900	4.3900	4.3900	4.3900	-25.845%	1	195	-82.916%
2026-01-13	5.9200	5.9200	5.9200	5.9200	-20.323%	1	195	-87.331%
2026-01-09	7.4300	7.4300	7.4300	7.4300	+1.920%	1	194	-89.906%
2026-01-02	7.2900	7.2900	7.2900	7.2900	-18.820%	1	193	-89.712%
2025-12-30	8.9800	8.9800	8.9800	8.9800	-9.293%	2	193	-91.648%
2025-12-11	10.1000	10.1200	9.9000	9.9000	-4.808%	4	193	-92.424%
2025-12-10	10.5000	10.5000	10.4000	10.4000	+1.961%	11	191	-92.788%
2025-12-09	10.2000	10.2000	10.2000	10.2000	-0.488%	1	180	-92.647%
2025-12-08	10.7300	10.7300	10.2500	10.2500	+1.485%	3	180	-92.683%
2025-12-05	10.1000	10.1000	10.1000	10.1000	+42.254%	1	180	-92.574%
2025-11-26	7.1000	7.1000	7.1000	7.1000	-5.080%	1	180	-89.437%
2025-11-19	7.5000	7.5000	7.4800	7.4800	-7.081%	59	180	-89.973%
2025-11-17	8.0500	8.0500	8.0500	8.0500	-10.056%	4	188	-90.683%
2025-11-14	8.9500	8.9500	8.9500	8.9500	-2.928%	29	186	-91.620%
2025-11-13	9.2200	9.2200	9.2200	9.2200	+9.762%	1	181	-91.866%
2025-11-07	8.4000	8.4000	8.4000	8.4000	-25.000%	1	180	-91.071%
2025-10-30	11.2000	11.2000	11.2000	11.2000	+0.448%	3	181	-93.304%
2025-10-16	12.4000	12.4000	11.1500	11.1500	+21.858%	4	184	-93.274%
2025-10-09	8.2500	9.6000	8.2500	9.1500	+11.585%	15	184	-91.803%
2025-10-07	8.7500	8.7500	8.0000	8.2000	-11.828%	7	166	-90.854%
2025-10-06	7.0000	9.3000	7.0000	9.3000	+26.531%	2	166	-91.935%
2025-10-03	7.3500	7.3500	7.3500	7.3500	+0.685%	1	165	-89.796%
2025-10-02	7.2500	7.3000	7.0000	7.3000	+8.955%	5	165	-89.726%
2025-10-01	7.0000	7.0000	6.7000	6.7000	-4.965%	2	162	-88.806%
2025-09-30	7.0500	7.0500	7.0500	7.0500	-4.212%	1	160	-89.362%
2025-09-29	7.2600	7.3600	7.2600	7.3600	-0.406%	2	160	-89.810%
2025-09-26	7.2500	7.3900	7.2500	7.3900	+2.639%	2	159	-89.851%
2025-09-25	7.2000	7.2000	7.2000	7.2000	+4.348%	1	159	-89.583%
2025-09-22	7.1500	7.3500	6.9000	6.9000	-1.429%	6	158	-89.130%
2025-09-19	7.2000	7.2000	7.0000	7.0000	-3.448%	2	153	-89.286%
2025-09-18	7.5000	7.5300	7.2500	7.2500	+17.886%	5	152	-89.655%
2025-09-16	6.2000	6.2000	6.1500	6.1500	-1.600%	2	154	-87.805%
2025-09-15	6.2000	6.4000	6.2000	6.2500	-2.344%	4	153	-88.000%
2025-09-12	6.5000	6.5000	6.4000	6.4000	-15.789%	4	152	-88.281%
2025-09-09	7.6000	7.6000	7.6000	7.6000	+4.110%	1	152	-90.132%
2025-09-05	6.5000	7.3000	6.5000	7.3000	+18.699%	5	152	-89.726%
2025-09-04	6.8500	6.8500	5.7000	6.1500	-30.351%	9	151	-87.805%
2025-08-28	8.8000	8.8300	8.8000	8.8300	+10.100%	2	148	-91.506%
2025-08-27	7.8700	8.0200	7.8700	8.0200	-1.353%	2	148	-90.648%
2025-08-25	8.0500	8.1300	8.0500	8.1300	+1.119%	2	148	-90.775%
2025-08-22	8.0400	8.0400	8.0400	8.0400	+1.901%	1	148	-90.672%
2025-08-15	7.8900	7.8900	7.8900	7.8900	+22.706%	2	149	-90.494%
2025-08-14	6.3500	6.4300	6.3500	6.4300	-3.308%	3	149	-88.336%
2025-08-11	7.0300	7.1300	6.6500	6.6500	-4.317%	3	150	-88.722%
2025-08-08	6.9500	6.9500	6.9500	6.9500	-21.998%	1	151	-89.209%
2025-08-04	9.3300	9.3300	8.7800	8.9100	-28.434%	50	151	-91.582%
2025-07-28	12.2000	12.4500	12.2000	12.4500	+5.598%	13	140	-93.976%
2025-07-23	11.9500	11.9500	11.7900	11.7900	+10.704%	2	140	-93.639%
2025-07-16	10.7500	10.9000	10.6000	10.6500	-7.391%	12	141	-92.958%
2025-07-15	11.5000	11.5000	11.5000	11.5000	+1.500%	1	141	-93.478%
2025-07-14	11.5000	11.5000	11.3300	11.3300	+3.000%	2	141	-93.380%
2025-07-11	11.6100	11.6100	11.0000	11.0000	-20.578%	6	141	-93.182%
2025-07-02	13.8500	13.8500	13.8500	13.8500	+1.988%	2	141	-94.585%
2025-06-18	13.5800	13.5800	13.5800	13.5800	+5.435%	1	160	-94.477%
2025-06-16	12.8800	12.8800	12.8800	12.8800	-5.641%	10	160	-94.177%
2025-06-04	13.6500	13.6500	13.6500	13.6500	+0.368%	2	162	-94.505%
2025-06-03	13.6500	13.6500	13.6000	13.6000	-2.158%	35	162	-94.485%
2025-06-02	13.9000	13.9000	13.9000	13.9000	-3.472%	1	127	-94.604%
2025-05-30	14.3000	14.4000	14.3000	14.4000	+6.509%	4	127	-94.792%
2025-05-29	18.3500	18.3500	13.3500	13.5200	-30.488%	30	126	-94.453%
2025-05-28	19.4500	19.4500	19.4500	19.4500	+0.987%	2	99	-96.144%
2025-05-09	21.1000	21.1000	19.2600	19.2600	+16.234%	4	97	-96.106%
2025-04-30	16.5000	16.5700	16.5000	16.5700	-8.756%	13	97	-95.474%
2025-04-25	18.0200	18.1600	18.0200	18.1600	+35.725%	4	108	-95.870%
2025-04-23	13.1200	13.3800	13.1200	13.3800	+18.094%	2	108	-94.395%
2025-04-22	11.1700	11.3300	11.1700	11.3300	+22.091%	2	108	-93.380%
2025-04-21	9.5000	9.5000	9.2800	9.2800	-24.245%	7	109	-91.918%
2025-04-17	12.2500	12.2500	12.2500	12.2500	-11.871%	12	103	-93.878%
2025-04-11	13.9000	13.9000	13.9000	13.9000	-17.262%	6	103	-94.604%
2025-04-09	16.8000	16.8000	16.8000	16.8000	+18.728%	1	100	-95.536%
2025-04-07	14.2100	14.2100	13.8800	14.1500	-22.930%	22	99	-94.700%
2025-04-03	18.3600	18.3600	18.3600	18.3600	-12.363%	2	121	-95.915%
2025-04-01	20.9500	20.9500	20.9500	20.9500	-21.241%	1	121	-96.420%
2025-03-25	27.3800	27.3800	26.6000	26.6000	+2.703%	2	121	-97.180%
2025-03-24	25.9000	25.9000	25.9000	25.9000	+7.202%	1	122	-97.104%
2025-03-21	24.4500	24.4500	24.1600	24.1600	-0.371%	6	122	-96.896%
2025-03-19	24.2500	24.2500	24.2500	24.2500	-5.273%	1	125	-96.907%
2025-03-17	25.6000	25.6000	25.6000	25.6000	+5.785%	1	124	-97.070%
2025-03-14	23.7200	24.2000	23.7200	24.2000	+5.677%	6	124	-96.901%
2025-03-13	26.5000	26.5000	22.9000	22.9000	-18.068%	3	126	-96.725%
2025-03-12	27.9500	27.9500	27.9500	27.9500	+7.707%	2	126	-97.317%
2025-03-11	24.6300	26.0500	24.6300	25.9500	-8.627%	4	126	-97.110%
2025-03-07	28.4000	28.4000	28.4000	28.4000	-17.562%	4	124	-97.359%
2025-02-28	34.4500	34.4500	34.4500	34.4500	-16.180%	2	122	-97.823%
2025-02-26	41.1000	41.1000	41.1000	41.1000	+10.454%	2	121	-98.175%
2025-02-25	37.2100	37.2100	37.2100	37.2100	-10.445%	45	124	-97.984%
2025-02-24	41.5500	41.5500	41.5500	41.5500	+1.589%	1	124	-98.195%
2025-02-21	40.9000	40.9000	40.9000	40.9000	-17.290%	18	125	-98.166%
2025-02-19	49.9000	49.9000	48.9000	49.4500	+1.228%	5	129	-98.483%
2025-02-18	48.8500	48.8500	48.8500	48.8500	-0.610%	18	128	-98.465%
2025-02-14	48.5000	49.1500	48.5000	49.1500	-3.438%	6	112	-98.474%
2025-02-13	48.6000	50.9000	48.6000	50.9000	+7.045%	35	112	-98.527%
2025-02-12	47.5500	47.5500	47.5500	47.5500	-8.063%	2	97	-98.423%
2025-02-06	51.7200	51.7200	51.7200	51.7200	-13.367%	2	97	-98.550%
2025-02-05	59.7500	59.7500	59.7000	59.7000	+3.826%	2	95	-98.744%
2025-02-04	55.8500	57.5000	55.8500	57.5000	+3.809%	32	95	-98.696%
2025-02-03	55.3900	55.3900	55.3900	55.3900	-4.746%	1	63	-98.646%
2025-01-31	59.9200	59.9200	58.1500	58.1500	-0.937%	6	62	-98.710%
2025-01-30	58.7000	58.7000	58.7000	58.7000	-9.414%	5	60	-98.722%
2025-01-29	64.8000	64.8000	64.8000	64.8000	-8.797%	9	57	-98.843%
2025-01-28	63.6500	71.1000	63.6500	71.0500	+18.023%	13	54	-98.944%
2025-01-27	58.2000	60.2000	57.0300	60.2000	+13.052%	11	54	-98.754%
2025-01-24	53.2500	53.2500	53.2000	53.2500	+2.404%	32	52	-98.592%
2025-01-23	51.9000	52.0000	51.9000	52.0000	+2.524%	10	40	-98.558%
2025-01-22	50.7200	50.7200	50.7200	50.7200	+6.220%	2	30	-98.521%
2025-01-21	47.7500	47.7500	47.7500	47.7500	+0.845%	2	28	-98.429%
2025-01-17	47.9000	47.9000	47.3500	47.3500	-11.097%	8	28	-98.416%
2025-01-03	53.2600	53.2600	53.2600	53.2600	-4.586%	4	28	-98.592%
2024-12-31	55.8200	55.8200	55.8200	55.8200	-1.898%	1	27	-98.656%
2024-12-30	56.9000	56.9000	56.9000	56.9000	-5.182%	1	27	-98.682%
2024-12-26	60.0100	60.0100	60.0100	60.0100	-10.299%	4	27	-98.750%
2024-12-18	67.2200	67.2200	66.9000	66.9000	-1.906%	6	26	-98.879%
2024-12-16	68.2000	68.2000	68.2000	68.2000	-3.372%	1	23	-98.900%
2024-12-05	70.5800	70.5800	70.5800	70.5800	-0.268%	2	23	-98.937%
2024-12-04	73.4100	73.4100	70.0700	70.7700	+30.959%	4	21	-98.940%
2024-12-02	54.0400	54.0400	54.0400	54.0400	-4.574%	3	19	-98.612%
2024-11-21	56.6300	56.6300	56.6300	56.6300	-10.875%	2	15	-98.676%
2024-11-13	63.4800	63.5500	63.4800	63.5400	+2.484%	20	15	-98.820%
2024-11-12	62.0000	62.0000	62.0000	62.0000	+1.307%	5	35	-98.790%
2024-11-11	60.7000	61.2000	60.7000	61.2000	+27.766%	6	35	-98.775%
2024-11-08	47.9000	47.9000	47.9000	47.9000	+19.900%	18	29	-98.434%
2024-11-06	39.9500	39.9500	39.9500	39.9500	+28.996%	9	29	-98.123%
2024-10-25	30.9700	30.9800	30.9700	30.9700	+29.042%	40	20	-97.578%
2024-09-25	24.0000	24.0000	24.0000	24.0000	+6.667%	1	1	-96.875%
2024-09-24	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-96.667%