Dark

CRM20270115C410
CRM Jan 15 2027 410.00 Call (CRM270115C00410000)
option OPRA

EOD

Aug 5, 2026

0.5800+5.455%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5800	0.5800	0.5800	0.5800	+5.455%	1	164	0.000%
2026-07-31	0.5600	0.5600	0.5500	0.5500	+41.026%	13	164	+5.455%
2026-07-24	0.4700	0.4700	0.3900	0.3900	-9.302%	3	156	+48.718%
2026-07-16	0.4700	0.4700	0.4300	0.4300	+13.158%	4	157	+34.884%
2026-07-13	0.5000	0.5000	0.3800	0.3800	+11.765%	2	157	+52.632%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-22.727%	2	157	+70.588%
2026-06-29	0.5000	0.5000	0.4400	0.4400	+25.714%	2	157	+31.818%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-45.313%	1	157	+65.714%
2026-06-17	0.7700	0.7700	0.6400	0.6400	-20.988%	5	157	-9.375%
2026-06-16	0.8100	0.8100	0.8100	0.8100	-6.897%	1	157	-28.395%
2026-06-15	1.0300	1.0300	0.8700	0.8700	+8.750%	2	157	-33.333%
2026-06-11	0.9800	0.9800	0.7600	0.8000	-13.043%	5	156	-27.500%
2026-06-10	0.9200	0.9200	0.9200	0.9200	-69.333%	1	156	-36.957%
2026-06-01	2.5000	3.0000	2.5000	3.0000	+97.368%	15	155	-80.667%
2026-05-29	0.9700	1.5200	0.9700	1.5200	+97.403%	11	164	-61.842%
2026-05-28	0.9000	0.9000	0.7700	0.7700	-33.621%	3	164	-24.675%
2026-05-27	1.1600	1.1600	1.1600	1.1600	+4.505%	1	163	-50.000%
2026-05-26	1.1100	1.1100	1.1100	1.1100	+9.901%	1	163	-47.748%
2026-05-20	1.0100	1.0100	1.0100	1.0100	-7.339%	1	163	-42.574%
2026-05-19	1.0900	1.0900	1.0900	1.0900	+23.864%	60	195	-46.789%
2026-05-18	0.8800	0.8800	0.8800	0.8800	-12.871%	1	195	-34.091%
2026-05-11	1.0100	1.0100	1.0100	1.0100	+23.171%	1	195	-42.574%
2026-05-01	0.7500	0.8200	0.7000	0.8200	+22.388%	10	193	-29.268%
2026-04-28	0.6700	0.6700	0.6700	0.6700	+52.273%	2	193	-13.433%
2026-04-14	0.4400	0.4400	0.4400	0.4400	+37.500%	2	193	+31.818%
2026-04-08	0.3200	0.3200	0.3200	0.3200	-39.623%	1	193	+81.250%
2026-03-24	0.5300	0.5300	0.5300	0.5300	-18.462%	1	193	+9.434%
2026-03-23	0.6800	0.6800	0.6500	0.6500	-26.966%	2	194	-10.769%
2026-03-19	0.8900	0.8900	0.8900	0.8900	-37.324%	5	194	-34.831%
2026-03-11	1.4200	1.4200	1.4200	1.4200	-1.389%	5	189	-59.155%
2026-03-09	1.5400	1.5800	1.4400	1.4400	-1.370%	97	184	-59.722%
2026-02-18	1.4600	1.4600	1.4600	1.4600	-4.575%	2	176	-60.274%
2026-02-12	1.5500	1.5500	1.5300	1.5300	-10.000%	62	177	-62.092%
2026-02-11	1.7000	1.7000	1.7000	1.7000	+13.333%	1	177	-65.882%
2026-02-09	1.5000	1.5000	1.5000	1.5000	-6.832%	3	177	-61.333%
2026-02-04	1.8600	2.1600	1.6100	1.6100	-19.500%	16	180	-63.975%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-20.000%	1	171	-71.000%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-29.178%	3	172	-76.800%
2026-01-16	3.5300	3.5300	3.5300	3.5300	-40.772%	3	171	-83.569%
2026-01-02	5.9600	5.9600	5.9600	5.9600	-14.857%	1	171	-90.268%
2025-12-30	7.0000	7.0000	7.0000	7.0000	+0.719%	1	171	-91.714%
2025-12-24	7.1000	7.1000	6.9500	6.9500	+7.752%	2	169	-91.655%
2025-12-19	6.4500	6.4500	6.4500	6.4500	-25.947%	1	169	-91.008%
2025-12-05	8.7100	8.7100	8.7100	8.7100	+32.977%	2	168	-93.341%
2025-12-02	6.5500	6.5500	6.5500	6.5500	+12.737%	6	166	-91.145%
2025-11-21	5.8400	5.8400	5.8100	5.8100	-11.970%	5	166	-90.017%
2025-11-18	6.6000	6.6000	6.6000	6.6000	-5.172%	1	166	-91.212%
2025-11-10	6.8500	6.9900	6.8300	6.9600	-0.287%	62	167	-91.667%
2025-11-06	6.9800	6.9800	6.9800	6.9800	-30.823%	3	114	-91.691%
2025-11-03	10.0900	10.0900	10.0900	10.0900	+6.211%	10	122	-94.252%
2025-10-31	9.0000	9.5000	9.0000	9.5000	+11.765%	12	122	-93.895%
2025-10-30	8.5000	8.5000	8.5000	8.5000	-1.848%	1	124	-93.176%
2025-10-29	8.5500	8.6600	8.5500	8.6600	-8.360%	34	123	-93.303%
2025-10-28	9.6000	9.6000	9.4500	9.4500	-4.545%	2	122	-93.862%
2025-10-21	9.9000	9.9000	9.9000	9.9000	+14.583%	2	121	-94.141%
2025-10-16	8.4700	8.6400	8.4700	8.6400	+11.340%	10	119	-93.287%
2025-10-14	7.7600	7.7600	7.7600	7.7600	-1.146%	4	124	-92.526%
2025-10-09	7.5000	7.8500	7.4800	7.8500	+34.188%	4	120	-92.611%
2025-10-03	5.8500	5.8500	5.8500	5.8500	+4.464%	1	118	-90.085%
2025-09-30	5.5500	5.6000	5.5500	5.6000	-4.274%	2	119	-89.643%
2025-09-29	5.8600	5.8600	5.8500	5.8500	-1.182%	2	117	-90.085%
2025-09-26	5.7200	5.9200	5.7200	5.9200	+0.169%	2	117	-90.203%
2025-09-24	5.9100	5.9100	5.9100	5.9100	-1.171%	2	117	-90.186%
2025-09-18	5.9200	5.9800	5.9200	5.9800	+14.779%	2	117	-90.301%
2025-09-17	5.1300	5.2100	5.1300	5.2100	+4.829%	2	117	-88.868%
2025-09-16	4.8600	4.9700	4.8600	4.9700	-5.693%	2	117	-88.330%
2025-09-11	5.2700	5.2700	5.2700	5.2700	+6.897%	1	117	-88.994%
2025-09-10	4.9300	4.9300	4.9300	4.9300	+0.612%	2	117	-88.235%
2025-09-04	4.4500	4.9000	4.4500	4.9000	-32.133%	6	119	-88.163%
2025-08-29	7.2200	7.2200	7.2200	7.2200	+7.761%	1	120	-91.967%
2025-08-28	6.6500	6.7000	6.6500	6.7000	+14.923%	2	120	-91.343%
2025-08-26	5.7000	5.8300	5.7000	5.8300	-5.968%	2	118	-90.051%
2025-08-25	6.3200	6.4600	6.2000	6.2000	-2.208%	3	118	-90.645%
2025-08-15	6.1700	6.3400	6.1700	6.3400	+22.631%	2	118	-90.852%
2025-08-14	5.0500	5.1700	5.0500	5.1700	+1.174%	2	118	-88.781%
2025-08-13	5.0000	5.1100	5.0000	5.1100	-5.893%	2	117	-88.650%
2025-08-08	5.3400	5.4300	5.3400	5.4300	0.000%	2	117	-89.319%
2025-08-07	5.4300	5.4300	5.4300	5.4300	-41.613%	1	116	-89.319%
2025-07-30	9.1500	9.3000	9.1500	9.3000	-4.615%	2	116	-93.763%
2025-07-29	10.2800	10.3100	9.7000	9.7500	-4.971%	62	117	-94.051%
2025-07-25	10.2500	10.2600	10.2500	10.2600	+1.988%	2	137	-94.347%
2025-07-23	10.1000	10.1000	10.0600	10.0600	+5.451%	2	137	-94.235%
2025-07-21	9.3100	9.5400	9.3100	9.5400	-0.625%	2	137	-93.920%
2025-07-18	8.8300	9.6000	8.8300	9.6000	+9.714%	3	137	-93.958%
2025-07-17	8.4000	8.7500	8.4000	8.7500	+0.344%	5	136	-93.371%
2025-07-11	9.2700	9.3000	8.7200	8.7200	-21.794%	60	140	-93.349%
2025-07-09	11.1500	11.1500	11.1500	11.1500	-6.695%	1	120	-94.798%
2025-07-08	11.7500	11.9500	11.7500	11.9500	+3.017%	23	121	-95.146%
2025-07-07	11.6000	11.6000	11.6000	11.6000	+10.476%	1	120	-95.000%
2025-07-03	10.5000	10.5000	10.5000	10.5000	-2.326%	2	123	-94.476%
2025-07-02	10.5700	10.7500	10.5700	10.7500	-5.702%	2	123	-94.605%
2025-06-24	11.4400	11.4400	11.4000	11.4000	-2.564%	2	126	-94.912%
2025-06-12	11.7000	11.7000	11.7000	11.7000	+2.362%	2	125	-95.043%
2025-05-29	11.4300	11.4300	11.4300	11.4300	-44.783%	1	127	-94.926%
2025-05-14	20.7000	20.7000	20.7000	20.7000	+32.777%	1	127	-97.198%
2025-05-05	15.3600	15.5900	15.3600	15.5900	+1.234%	2	128	-96.280%
2025-05-01	15.4000	15.4000	15.4000	15.4000	+21.069%	1	129	-96.234%
2025-04-25	14.2300	14.2300	12.7200	12.7200	+18.879%	28	129	-95.440%
2025-04-23	10.4200	10.7000	10.4200	10.7000	+12.277%	2	143	-94.579%
2025-04-17	9.5300	9.5300	9.5300	9.5300	-9.065%	6	143	-93.914%
2025-04-16	10.4800	10.4800	10.4800	10.4800	-7.584%	15	143	-94.466%
2025-04-15	11.2600	11.3400	11.2600	11.3400	+0.265%	2	143	-94.885%
2025-04-14	11.3100	11.6100	11.3100	11.3100	+0.533%	3	143	-94.872%
2025-04-11	11.1000	11.3100	11.1000	11.2500	-0.442%	6	142	-94.844%
2025-04-10	11.0700	11.3200	7.6500	11.3000	-15.672%	42	141	-94.867%
2025-04-09	9.0300	13.9000	9.0300	13.4000	+25.234%	74	182	-95.672%
2025-04-08	11.7800	11.7800	10.7000	10.7000	-8.703%	20	112	-94.579%
2025-04-04	11.7200	11.7200	11.7200	11.7200	-26.196%	20	109	-95.051%
2025-03-31	15.8800	15.8800	15.8800	15.8800	-28.372%	15	114	-96.348%
2025-03-24	22.1700	22.1700	22.1700	22.1700	+7.101%	1	105	-97.384%
2025-03-21	20.7000	20.7000	20.7000	20.7000	+3.345%	2	105	-97.198%
2025-03-13	20.0300	20.0300	20.0300	20.0300	-4.391%	1	103	-97.104%
2025-03-10	20.9500	20.9500	20.9500	20.9500	-7.506%	3	103	-97.232%
2025-03-07	22.6000	22.6500	22.6000	22.6500	-9.364%	4	100	-97.439%
2025-03-04	25.7600	25.7600	23.8900	24.9900	-17.931%	3	100	-97.679%
2025-02-27	30.4500	30.4500	30.4500	30.4500	-13.445%	15	100	-98.095%
2025-02-26	34.8500	35.3200	34.8000	35.1800	-3.484%	38	100	-98.351%
2025-02-24	36.5100	36.5500	36.4300	36.4500	+1.250%	6	103	-98.409%
2025-02-21	35.9000	36.0000	35.7000	36.0000	-18.089%	116	100	-98.389%
2025-02-19	44.1000	44.1000	43.9500	43.9500	-0.340%	2	93	-98.680%
2025-02-14	43.7700	44.1500	43.6000	44.1000	-1.342%	128	96	-98.685%
2025-02-13	44.7500	44.7500	44.6500	44.7000	+6.810%	4	96	-98.702%
2025-02-12	41.9500	41.9500	41.8500	41.8500	-20.814%	2	98	-98.614%
2025-02-05	52.9000	52.9000	52.8500	52.8500	+26.799%	2	99	-98.903%
2025-01-21	41.6800	41.6800	41.6800	41.6800	+5.253%	1	101	-98.608%
2025-01-15	39.6000	39.6000	39.6000	39.6000	-13.348%	1	101	-98.535%
2025-01-06	45.5600	46.1000	45.1200	45.7000	-27.310%	29	100	-98.731%
2024-12-12	62.8700	62.8700	62.8700	62.8700	+2.528%	1	73	-99.077%
2024-12-11	61.3200	61.3200	61.3200	61.3200	+4.535%	1	74	-99.054%
2024-12-10	58.6600	58.6600	58.6600	58.6600	+1.699%	2	74	-99.011%
2024-12-09	58.4000	58.4000	57.6800	57.6800	-10.504%	4	75	-98.994%
2024-12-06	65.0800	65.0800	64.4500	64.4500	+1.352%	12	72	-99.100%
2024-12-05	64.1000	64.1000	63.5900	63.5900	-3.388%	3	67	-99.088%
2024-12-04	65.8200	65.8200	65.8200	65.8200	+44.914%	9	67	-99.119%
2024-12-03	45.4200	45.4200	45.4200	45.4200	+5.874%	1	73	-98.723%
2024-11-18	42.9000	42.9000	42.9000	42.9000	-2.278%	10	73	-98.648%
2024-11-15	44.8100	44.8100	43.9000	43.9000	-10.408%	190	73	-98.679%
2024-11-14	49.0000	49.0000	49.0000	49.0000	-7.547%	5	108	-98.816%
2024-11-13	55.3200	55.3200	53.0000	53.0000	-4.933%	27	113	-98.906%
2024-11-12	55.7500	55.7500	55.7500	55.7500	+4.695%	1	122	-98.960%
2024-11-11	47.6100	53.2500	47.6000	53.2500	+53.902%	34	122	-98.911%
2024-11-06	34.2500	34.6000	34.2500	34.6000	+24.550%	8	106	-98.324%
2024-10-28	27.7800	27.7800	27.7800	27.7800	+3.271%	2	106	-97.912%
2024-10-18	25.3300	26.9000	25.3300	26.9000	+6.831%	4	106	-97.844%
2024-10-11	25.1700	25.1800	25.1700	25.1800	-1.564%	20	105	-97.697%
2024-10-09	25.5800	25.5800	25.5800	25.5800	+1.953%	85	95	-97.733%
2024-10-04	25.3000	25.3000	25.0900	25.0900	+11.511%	20	12	-97.688%
2024-10-02	22.5000	22.5000	22.5000	22.5000	0.000%	2	2	-97.422%