Dark

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

EOD

Sep 22, 2026

0.6900-36.111%(-0.3900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.6900	0.6900	0.6900	0.6900	-36.111%	2	186	0.000%
2026-09-18	0.8800	1.0800	0.8800	1.0800	-46.000%	7	188	-36.111%
2026-09-14	2.0000	2.0000	2.0000	2.0000	+26.582%	10	185	-65.500%
2026-09-10	1.5800	1.5800	1.5800	1.5800	-11.732%	1	175	-56.329%
2026-09-08	1.6000	1.7900	1.6000	1.7900	-29.804%	16	175	-61.453%
2026-09-04	2.5500	2.5500	2.5500	2.5500	-19.048%	1	175	-72.941%
2026-09-03	3.0500	3.1500	3.0500	3.1500	+49.289%	2	175	-78.095%
2026-09-02	2.2300	2.2300	2.1100	2.1100	-11.715%	11	176	-67.299%
2026-09-01	2.2300	2.3900	2.2300	2.3900	-18.983%	3	176	-71.130%
2026-08-28	2.6400	3.0500	2.6400	2.9500	+19.919%	5	177	-76.610%
2026-08-27	2.0000	2.4600	1.8000	2.4600	+278.462%	47	179	-71.951%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-13.333%	1	177	+6.154%
2026-08-03	0.5500	0.7500	0.5500	0.7500	+50.000%	5	177	-8.000%
2026-07-31	0.5400	0.5400	0.4900	0.5000	+31.579%	5	177	+38.000%
2026-07-30	0.6000	0.6000	0.3800	0.3800	-51.282%	4	179	+81.579%
2026-07-29	0.7000	0.8300	0.6500	0.7800	+47.170%	83	177	-11.538%
2026-07-02	0.5300	0.5300	0.5300	0.5300	+307.692%	2	198	+30.189%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-87.000%	1	198	+430.769%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+75.439%	1	199	-31.000%
2026-06-22	0.5700	0.5700	0.5700	0.5700	-24.000%	35	199	+21.053%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-62.871%	7	221	-8.000%
2026-06-04	2.0200	2.0200	2.0200	2.0200	-40.588%	25	221	-65.842%
2026-06-01	3.4000	3.4000	3.4000	3.4000	+155.639%	2	196	-79.706%
2026-05-26	1.2200	1.3300	1.2200	1.3300	+9.917%	2	196	-48.120%
2026-05-21	1.2100	1.2100	1.2100	1.2100	+10.000%	1	197	-42.975%
2026-05-20	1.0000	1.1000	1.0000	1.1000	0.000%	2	198	-37.273%
2026-05-18	1.1800	1.1800	1.1000	1.1000	+4.762%	16	198	-37.273%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-22.794%	1	198	-34.286%
2026-05-12	1.3600	1.3600	1.3600	1.3600	+70.000%	1	198	-49.265%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-16.667%	1	198	-13.750%
2026-04-22	1.1400	1.1400	0.9600	0.9600	-4.000%	2	198	-28.125%
2026-04-20	0.8700	1.0000	0.8700	1.0000	+58.730%	2	198	-31.000%
2026-04-16	0.6300	0.6300	0.6300	0.6300	+57.500%	1	198	+9.524%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-28.571%	1	197	+72.500%
2026-04-02	0.5600	0.5600	0.5600	0.5600	-35.632%	3	196	+23.214%
2026-03-20	0.8700	0.8700	0.8700	0.8700	-6.452%	2	196	-20.690%
2026-03-17	0.8700	0.9300	0.8700	0.9300	-52.062%	8	197	-25.806%
2026-03-09	1.9400	1.9400	1.9400	1.9400	-3.960%	3	197	-64.433%
2026-03-06	2.0200	2.0200	2.0200	2.0200	+1.000%	1	197	-65.842%
2026-02-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	198	-65.500%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+9.290%	2	198	-65.500%
2026-02-18	1.8800	1.8800	1.8300	1.8300	-11.165%	7	198	-62.295%
2026-02-13	2.1400	2.1500	2.0600	2.0600	+9.574%	4	200	-66.505%
2026-02-06	1.8800	1.8800	1.8800	1.8800	-24.800%	30	200	-63.298%
2026-02-04	2.4600	2.6600	2.4600	2.5000	-3.846%	11	200	-72.400%
2026-02-03	2.5000	2.6000	2.3700	2.6000	-14.754%	5	197	-73.462%
2026-01-29	3.2500	3.2500	3.0500	3.0500	-33.696%	4	200	-77.377%
2026-01-27	4.6000	4.6000	4.6000	4.6000	+12.195%	1	201	-85.000%
2026-01-23	4.1000	4.1000	4.1000	4.1000	-4.206%	1	201	-83.171%
2026-01-22	4.3800	4.3800	4.2800	4.2800	+7.000%	9	201	-83.879%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-8.884%	1	196	-82.750%
2026-01-16	4.3900	4.3900	4.3900	4.3900	-25.845%	1	195	-84.282%
2026-01-13	5.9200	5.9200	5.9200	5.9200	-20.323%	1	195	-88.345%
2026-01-09	7.4300	7.4300	7.4300	7.4300	+1.920%	1	194	-90.713%
2026-01-02	7.2900	7.2900	7.2900	7.2900	-18.820%	1	193	-90.535%
2025-12-30	8.9800	8.9800	8.9800	8.9800	-9.293%	2	193	-92.316%
2025-12-11	10.1000	10.1200	9.9000	9.9000	-4.808%	4	193	-93.030%
2025-12-10	10.5000	10.5000	10.4000	10.4000	+1.961%	11	191	-93.365%
2025-12-09	10.2000	10.2000	10.2000	10.2000	-0.488%	1	180	-93.235%
2025-12-08	10.7300	10.7300	10.2500	10.2500	+1.485%	3	180	-93.268%
2025-12-05	10.1000	10.1000	10.1000	10.1000	+42.254%	1	180	-93.168%
2025-11-26	7.1000	7.1000	7.1000	7.1000	-5.080%	1	180	-90.282%
2025-11-19	7.5000	7.5000	7.4800	7.4800	-7.081%	59	180	-90.775%
2025-11-17	8.0500	8.0500	8.0500	8.0500	-10.056%	4	188	-91.429%
2025-11-14	8.9500	8.9500	8.9500	8.9500	-2.928%	29	186	-92.291%
2025-11-13	9.2200	9.2200	9.2200	9.2200	+9.762%	1	181	-92.516%
2025-11-07	8.4000	8.4000	8.4000	8.4000	-25.000%	1	180	-91.786%
2025-10-30	11.2000	11.2000	11.2000	11.2000	+0.448%	3	181	-93.839%
2025-10-16	12.4000	12.4000	11.1500	11.1500	+21.858%	4	184	-93.812%
2025-10-09	8.2500	9.6000	8.2500	9.1500	+11.585%	15	184	-92.459%
2025-10-07	8.7500	8.7500	8.0000	8.2000	-11.828%	7	166	-91.585%
2025-10-06	7.0000	9.3000	7.0000	9.3000	+26.531%	2	166	-92.581%
2025-10-03	7.3500	7.3500	7.3500	7.3500	+0.685%	1	165	-90.612%
2025-10-02	7.2500	7.3000	7.0000	7.3000	+8.955%	5	165	-90.548%
2025-10-01	7.0000	7.0000	6.7000	6.7000	-4.965%	2	162	-89.701%
2025-09-30	7.0500	7.0500	7.0500	7.0500	-4.212%	1	160	-90.213%
2025-09-29	7.2600	7.3600	7.2600	7.3600	-0.406%	2	160	-90.625%
2025-09-26	7.2500	7.3900	7.2500	7.3900	+2.639%	2	159	-90.663%
2025-09-25	7.2000	7.2000	7.2000	7.2000	+4.348%	1	159	-90.417%
2025-09-22	7.1500	7.3500	6.9000	6.9000	-1.429%	6	158	-90.000%
2025-09-19	7.2000	7.2000	7.0000	7.0000	-3.448%	2	153	-90.143%
2025-09-18	7.5000	7.5300	7.2500	7.2500	+17.886%	5	152	-90.483%
2025-09-16	6.2000	6.2000	6.1500	6.1500	-1.600%	2	154	-88.780%
2025-09-15	6.2000	6.4000	6.2000	6.2500	-2.344%	4	153	-88.960%
2025-09-12	6.5000	6.5000	6.4000	6.4000	-15.789%	4	152	-89.219%
2025-09-09	7.6000	7.6000	7.6000	7.6000	+4.110%	1	152	-90.921%
2025-09-05	6.5000	7.3000	6.5000	7.3000	+18.699%	5	152	-90.548%
2025-09-04	6.8500	6.8500	5.7000	6.1500	-30.351%	9	151	-88.780%
2025-08-28	8.8000	8.8300	8.8000	8.8300	+10.100%	2	148	-92.186%
2025-08-27	7.8700	8.0200	7.8700	8.0200	-1.353%	2	148	-91.397%
2025-08-25	8.0500	8.1300	8.0500	8.1300	+1.119%	2	148	-91.513%
2025-08-22	8.0400	8.0400	8.0400	8.0400	+1.901%	1	148	-91.418%
2025-08-15	7.8900	7.8900	7.8900	7.8900	+22.706%	2	149	-91.255%
2025-08-14	6.3500	6.4300	6.3500	6.4300	-3.308%	3	149	-89.269%
2025-08-11	7.0300	7.1300	6.6500	6.6500	-4.317%	3	150	-89.624%
2025-08-08	6.9500	6.9500	6.9500	6.9500	-21.998%	1	151	-90.072%
2025-08-04	9.3300	9.3300	8.7800	8.9100	-28.434%	50	151	-92.256%
2025-07-28	12.2000	12.4500	12.2000	12.4500	+5.598%	13	140	-94.458%
2025-07-23	11.9500	11.9500	11.7900	11.7900	+10.704%	2	140	-94.148%
2025-07-16	10.7500	10.9000	10.6000	10.6500	-7.391%	12	141	-93.521%
2025-07-15	11.5000	11.5000	11.5000	11.5000	+1.500%	1	141	-94.000%
2025-07-14	11.5000	11.5000	11.3300	11.3300	+3.000%	2	141	-93.910%
2025-07-11	11.6100	11.6100	11.0000	11.0000	-20.578%	6	141	-93.727%
2025-07-02	13.8500	13.8500	13.8500	13.8500	+1.988%	2	141	-95.018%
2025-06-18	13.5800	13.5800	13.5800	13.5800	+5.435%	1	160	-94.919%
2025-06-16	12.8800	12.8800	12.8800	12.8800	-5.641%	10	160	-94.643%
2025-06-04	13.6500	13.6500	13.6500	13.6500	+0.368%	2	162	-94.945%
2025-06-03	13.6500	13.6500	13.6000	13.6000	-2.158%	35	162	-94.926%
2025-06-02	13.9000	13.9000	13.9000	13.9000	-3.472%	1	127	-95.036%
2025-05-30	14.3000	14.4000	14.3000	14.4000	+6.509%	4	127	-95.208%
2025-05-29	18.3500	18.3500	13.3500	13.5200	-30.488%	30	126	-94.896%
2025-05-28	19.4500	19.4500	19.4500	19.4500	+0.987%	2	99	-96.452%
2025-05-09	21.1000	21.1000	19.2600	19.2600	+16.234%	4	97	-96.417%
2025-04-30	16.5000	16.5700	16.5000	16.5700	-8.756%	13	97	-95.836%
2025-04-25	18.0200	18.1600	18.0200	18.1600	+35.725%	4	108	-96.200%
2025-04-23	13.1200	13.3800	13.1200	13.3800	+18.094%	2	108	-94.843%
2025-04-22	11.1700	11.3300	11.1700	11.3300	+22.091%	2	108	-93.910%
2025-04-21	9.5000	9.5000	9.2800	9.2800	-24.245%	7	109	-92.565%
2025-04-17	12.2500	12.2500	12.2500	12.2500	-11.871%	12	103	-94.367%
2025-04-11	13.9000	13.9000	13.9000	13.9000	-17.262%	6	103	-95.036%
2025-04-09	16.8000	16.8000	16.8000	16.8000	+18.728%	1	100	-95.893%
2025-04-07	14.2100	14.2100	13.8800	14.1500	-22.930%	22	99	-95.124%
2025-04-03	18.3600	18.3600	18.3600	18.3600	-12.363%	2	121	-96.242%
2025-04-01	20.9500	20.9500	20.9500	20.9500	-21.241%	1	121	-96.706%
2025-03-25	27.3800	27.3800	26.6000	26.6000	+2.703%	2	121	-97.406%
2025-03-24	25.9000	25.9000	25.9000	25.9000	+7.202%	1	122	-97.336%
2025-03-21	24.4500	24.4500	24.1600	24.1600	-0.371%	6	122	-97.144%
2025-03-19	24.2500	24.2500	24.2500	24.2500	-5.273%	1	125	-97.155%
2025-03-17	25.6000	25.6000	25.6000	25.6000	+5.785%	1	124	-97.305%
2025-03-14	23.7200	24.2000	23.7200	24.2000	+5.677%	6	124	-97.149%
2025-03-13	26.5000	26.5000	22.9000	22.9000	-18.068%	3	126	-96.987%
2025-03-12	27.9500	27.9500	27.9500	27.9500	+7.707%	2	126	-97.531%
2025-03-11	24.6300	26.0500	24.6300	25.9500	-8.627%	4	126	-97.341%
2025-03-07	28.4000	28.4000	28.4000	28.4000	-17.562%	4	124	-97.570%
2025-02-28	34.4500	34.4500	34.4500	34.4500	-16.180%	2	122	-97.997%
2025-02-26	41.1000	41.1000	41.1000	41.1000	+10.454%	2	121	-98.321%
2025-02-25	37.2100	37.2100	37.2100	37.2100	-10.445%	45	124	-98.146%
2025-02-24	41.5500	41.5500	41.5500	41.5500	+1.589%	1	124	-98.339%
2025-02-21	40.9000	40.9000	40.9000	40.9000	-17.290%	18	125	-98.313%
2025-02-19	49.9000	49.9000	48.9000	49.4500	+1.228%	5	129	-98.605%
2025-02-18	48.8500	48.8500	48.8500	48.8500	-0.610%	18	128	-98.588%
2025-02-14	48.5000	49.1500	48.5000	49.1500	-3.438%	6	112	-98.596%
2025-02-13	48.6000	50.9000	48.6000	50.9000	+7.045%	35	112	-98.644%
2025-02-12	47.5500	47.5500	47.5500	47.5500	-8.063%	2	97	-98.549%
2025-02-06	51.7200	51.7200	51.7200	51.7200	-13.367%	2	97	-98.666%
2025-02-05	59.7500	59.7500	59.7000	59.7000	+3.826%	2	95	-98.844%
2025-02-04	55.8500	57.5000	55.8500	57.5000	+3.809%	32	95	-98.800%
2025-02-03	55.3900	55.3900	55.3900	55.3900	-4.746%	1	63	-98.754%
2025-01-31	59.9200	59.9200	58.1500	58.1500	-0.937%	6	62	-98.813%
2025-01-30	58.7000	58.7000	58.7000	58.7000	-9.414%	5	60	-98.825%
2025-01-29	64.8000	64.8000	64.8000	64.8000	-8.797%	9	57	-98.935%
2025-01-28	63.6500	71.1000	63.6500	71.0500	+18.023%	13	54	-99.029%
2025-01-27	58.2000	60.2000	57.0300	60.2000	+13.052%	11	54	-98.854%
2025-01-24	53.2500	53.2500	53.2000	53.2500	+2.404%	32	52	-98.704%
2025-01-23	51.9000	52.0000	51.9000	52.0000	+2.524%	10	40	-98.673%
2025-01-22	50.7200	50.7200	50.7200	50.7200	+6.220%	2	30	-98.640%
2025-01-21	47.7500	47.7500	47.7500	47.7500	+0.845%	2	28	-98.555%
2025-01-17	47.9000	47.9000	47.3500	47.3500	-11.097%	8	28	-98.543%
2025-01-03	53.2600	53.2600	53.2600	53.2600	-4.586%	4	28	-98.704%
2024-12-31	55.8200	55.8200	55.8200	55.8200	-1.898%	1	27	-98.764%
2024-12-30	56.9000	56.9000	56.9000	56.9000	-5.182%	1	27	-98.787%
2024-12-26	60.0100	60.0100	60.0100	60.0100	-10.299%	4	27	-98.850%
2024-12-18	67.2200	67.2200	66.9000	66.9000	-1.906%	6	26	-98.969%
2024-12-16	68.2000	68.2000	68.2000	68.2000	-3.372%	1	23	-98.988%
2024-12-05	70.5800	70.5800	70.5800	70.5800	-0.268%	2	23	-99.022%
2024-12-04	73.4100	73.4100	70.0700	70.7700	+30.959%	4	21	-99.025%
2024-12-02	54.0400	54.0400	54.0400	54.0400	-4.574%	3	19	-98.723%
2024-11-21	56.6300	56.6300	56.6300	56.6300	-10.875%	2	15	-98.782%
2024-11-13	63.4800	63.5500	63.4800	63.5400	+2.484%	20	15	-98.914%
2024-11-12	62.0000	62.0000	62.0000	62.0000	+1.307%	5	35	-98.887%
2024-11-11	60.7000	61.2000	60.7000	61.2000	+27.766%	6	35	-98.873%
2024-11-08	47.9000	47.9000	47.9000	47.9000	+19.900%	18	29	-98.559%
2024-11-06	39.9500	39.9500	39.9500	39.9500	+28.996%	9	29	-98.273%
2024-10-25	30.9700	30.9800	30.9700	30.9700	+29.042%	40	20	-97.772%
2024-09-25	24.0000	24.0000	24.0000	24.0000	+6.667%	1	1	-97.125%
2024-09-24	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-96.933%