Dark

CRM20270115C420
CRM Jan 15 2027 420.00 Call (CRM270115C00420000)
option OPRA

EOD

Sep 28, 2026

0.0100-96.875%(-0.3100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0100	0.0100	0.0100	-96.875%	4	292	0.000%
2026-09-23	0.4000	0.4000	0.3200	0.3200	-21.951%	4	296	-96.875%
2026-09-22	0.4900	0.4900	0.4100	0.4100	-28.070%	4	296	-97.561%
2026-09-18	0.5700	0.5700	0.5700	0.5700	-55.118%	7	296	-98.246%
2026-09-15	1.2700	1.2700	1.2700	1.2700	-15.333%	1	289	-99.213%
2026-09-02	1.5900	1.6300	1.5000	1.5000	+18.110%	20	288	-99.333%
2026-09-01	1.3100	1.3600	1.2500	1.2700	-19.108%	21	293	-99.213%
2026-08-31	1.5400	1.5800	1.5100	1.5700	+16.296%	359	286	-99.363%
2026-08-27	0.8700	1.3500	0.8700	1.3500	+237.500%	22	207	-99.259%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-4.762%	1	209	-97.500%
2026-08-20	0.4200	0.4200	0.4200	0.4200	-6.667%	30	209	-97.619%
2026-08-10	0.4900	0.4900	0.4500	0.4500	+7.143%	15	209	-97.778%
2026-08-05	0.4900	0.4900	0.4200	0.4200	-14.286%	4	224	-97.619%
2026-08-04	0.4900	0.4900	0.4900	0.4900	+28.947%	5	227	-97.959%
2026-07-31	0.3500	0.3800	0.3400	0.3800	+90.000%	24	227	-97.368%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-55.556%	1	222	-95.000%
2026-07-28	0.3600	0.4500	0.3600	0.4500	+40.625%	44	223	-97.778%
2026-07-24	0.3200	0.3200	0.3200	0.3200	-13.514%	3	251	-96.875%
2026-07-16	0.3500	0.3700	0.3500	0.3700	-13.953%	4	252	-97.297%
2026-07-13	0.4300	0.4300	0.4300	0.4300	+59.259%	1	252	-97.674%
2026-07-09	0.2800	0.2800	0.2700	0.2700	-27.027%	33	253	-96.296%
2026-07-02	0.3700	0.3700	0.3700	0.3700	-19.565%	4	242	-97.297%
2026-07-01	0.4900	0.4900	0.4500	0.4600	+53.333%	8	242	-97.826%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-28.571%	7	236	-96.667%
2026-06-29	0.5300	0.5300	0.4200	0.4200	+55.556%	8	229	-97.619%
2026-06-25	0.2700	0.2700	0.2700	0.2700	-40.000%	1	222	-96.296%
2026-06-22	0.4500	0.4500	0.4500	0.4500	0.000%	5	223	-97.778%
2026-06-18	0.5000	0.5000	0.4500	0.4500	-35.714%	6	212	-97.778%
2026-06-17	0.5500	0.7500	0.5500	0.7000	-12.500%	6	212	-98.571%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-20.792%	1	212	-98.750%
2026-06-15	1.0100	1.0100	1.0100	1.0100	+55.385%	1	211	-99.010%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-16.667%	1	211	-98.462%
2026-06-11	0.9600	0.9600	0.7800	0.7800	-2.500%	2	210	-98.718%
2026-06-10	0.8500	0.9400	0.7500	0.8000	-27.273%	7	208	-98.750%
2026-06-09	1.1500	1.1500	1.1000	1.1000	-26.667%	2	201	-99.091%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-5.063%	1	200	-99.333%
2026-06-04	1.7100	1.7100	1.5800	1.5800	-7.059%	53	201	-99.367%
2026-06-03	1.8500	1.9800	1.7000	1.7000	-23.767%	3	155	-99.412%
2026-06-02	2.3300	2.3300	2.0900	2.2300	-0.889%	14	154	-99.552%
2026-06-01	2.5000	2.5000	2.2500	2.2500	+64.234%	3	156	-99.556%
2026-05-29	1.1400	1.3700	1.1400	1.3700	+37.000%	10	159	-99.270%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-13.043%	1	151	-99.000%
2026-05-27	1.1500	1.1500	1.1500	1.1500	+4.545%	1	150	-99.130%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+19.565%	1	149	-99.091%
2026-05-21	0.9200	0.9200	0.9200	0.9200	+5.747%	1	148	-98.913%
2026-05-18	0.8700	0.8700	0.8700	0.8700	+29.851%	1	149	-98.851%
2026-05-12	0.6700	0.6700	0.6700	0.6700	-26.374%	1	149	-98.507%
2026-05-11	0.9100	0.9100	0.9100	0.9100	+1.111%	1	150	-98.901%
2026-05-08	0.6800	0.9000	0.6800	0.9000	+57.895%	2	150	-98.889%
2026-04-28	0.5700	0.5700	0.5700	0.5700	-13.636%	2	149	-98.246%
2026-04-22	0.6600	0.6600	0.6600	0.6600	-15.385%	1	149	-98.485%
2026-04-15	0.7800	0.7800	0.7800	0.7800	+44.444%	1	149	-98.718%
2026-04-06	0.5400	0.5400	0.5400	0.5400	+25.581%	1	150	-98.148%
2026-04-02	0.4300	0.4300	0.4300	0.4300	-28.333%	1	150	-97.674%
2026-04-01	0.6000	0.6000	0.6000	0.6000	-23.077%	1	150	-98.333%
2026-03-19	0.7800	0.7800	0.7800	0.7800	-13.333%	5	149	-98.718%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-29.134%	10	149	-98.889%
2026-03-11	1.2700	1.2700	1.2700	1.2700	0.000%	5	149	-99.213%
2026-03-06	1.2700	1.2700	1.2700	1.2700	-7.971%	5	149	-99.213%
2026-02-26	1.3800	1.3800	1.3800	1.3800	-0.719%	15	144	-99.275%
2026-02-25	1.3900	1.3900	1.3900	1.3900	+14.876%	1	143	-99.281%
2026-02-18	1.2100	1.2100	1.2100	1.2100	-3.200%	9	143	-99.174%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-42.396%	1	143	-99.200%
2026-01-29	2.3700	2.3700	2.1700	2.1700	-30.225%	43	142	-99.539%
2026-01-23	3.1100	3.1100	3.1100	3.1100	-41.978%	6	104	-99.678%
2026-01-12	5.3600	5.3600	5.3600	5.3600	-14.240%	2	101	-99.813%
2025-12-31	6.2500	6.2500	6.2500	6.2500	+1.626%	1	102	-99.840%
2025-12-29	6.1500	6.1500	6.1500	6.1500	+5.128%	4	102	-99.837%
2025-12-19	5.8500	5.8500	5.8500	5.8500	-10.413%	1	106	-99.829%
2025-12-15	6.5500	6.5500	6.5300	6.5300	-9.306%	2	107	-99.847%
2025-12-09	7.2000	7.2000	7.2000	7.2000	-8.163%	1	107	-99.861%
2025-12-05	7.8400	7.8400	7.8400	7.8400	+20.615%	1	107	-99.872%
2025-12-04	6.5000	6.5000	6.5000	6.5000	+12.069%	3	108	-99.846%
2025-12-03	5.7500	5.8000	5.7500	5.8000	+8.411%	2	111	-99.828%
2025-12-02	5.3500	5.3500	5.3500	5.3500	+6.362%	1	111	-99.813%
2025-12-01	5.0400	5.0400	5.0300	5.0300	-4.190%	2	112	-99.801%
2025-11-21	5.2500	5.2500	5.2500	5.2500	-9.483%	3	112	-99.810%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-2.521%	58	114	-99.828%
2025-11-19	5.9500	5.9500	5.9500	5.9500	-15.000%	58	172	-99.832%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-6.667%	1	114	-99.857%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+17.371%	2	116	-99.867%
2025-11-06	6.3500	6.3900	6.3500	6.3900	-28.683%	2	116	-99.844%
2025-10-31	8.5200	8.9600	8.5200	8.9600	-2.609%	3	116	-99.888%
2025-10-22	9.2000	9.2000	9.2000	9.2000	-3.158%	1	116	-99.891%
2025-10-21	8.8000	9.5000	8.8000	9.5000	+14.458%	4	116	-99.895%
2025-10-20	7.5500	8.3000	7.5500	8.3000	+3.750%	12	120	-99.880%
2025-10-17	8.0000	8.0000	8.0000	8.0000	-13.514%	1	122	-99.875%
2025-10-16	9.0000	9.2500	9.0000	9.2500	+33.671%	2	123	-99.892%
2025-10-15	6.7000	6.9200	6.7000	6.9200	-6.486%	4	123	-99.855%
2025-10-14	7.5000	7.5000	7.4000	7.4000	+2.069%	2	125	-99.865%
2025-10-10	7.2500	7.2500	7.2500	7.2500	+5.839%	1	123	-99.862%
2025-10-06	5.4000	6.8500	5.4000	6.8500	+33.010%	2	122	-99.854%
2025-10-02	5.1500	5.1500	5.1500	5.1500	+6.186%	2	122	-99.806%
2025-10-01	5.6000	5.6000	4.8500	4.8500	-1.020%	5	122	-99.794%
2025-09-30	4.9000	5.1500	4.9000	4.9000	-8.068%	4	125	-99.796%
2025-09-25	5.3100	5.3300	5.3100	5.3300	+2.500%	2	122	-99.812%
2025-09-19	4.8900	5.2000	4.8900	5.2000	+14.286%	3	122	-99.808%
2025-09-17	4.5200	4.5500	4.5200	4.5500	+7.059%	2	121	-99.780%
2025-09-16	4.4700	4.4700	4.2500	4.2500	-3.409%	36	120	-99.765%
2025-09-15	4.3500	4.4000	4.3500	4.4000	+1.149%	4	132	-99.773%
2025-09-12	4.5500	4.5500	4.3000	4.3500	-6.852%	16	128	-99.770%
2025-09-11	4.6000	4.6900	4.6000	4.6700	-11.048%	3	112	-99.786%
2025-09-09	5.4500	5.4500	5.2500	5.2500	-0.190%	2	112	-99.810%
2025-09-08	5.1200	5.2600	5.1200	5.2600	+21.478%	2	110	-99.810%
2025-09-04	4.1500	4.3300	3.8200	4.3300	-30.274%	4	110	-99.769%
2025-09-03	6.1000	6.2100	6.1000	6.2100	-1.741%	2	107	-99.839%
2025-08-29	6.3200	6.3200	6.3200	6.3200	+12.857%	1	107	-99.842%
2025-08-27	5.6000	5.6000	5.6000	5.6000	-3.114%	2	107	-99.821%
2025-08-25	5.6200	5.7800	5.6200	5.7800	-2.034%	2	107	-99.827%
2025-08-19	5.9000	5.9000	5.9000	5.9000	+28.540%	1	107	-99.831%
2025-08-13	4.5500	4.5900	4.5500	4.5900	+5.517%	2	108	-99.782%
2025-08-12	4.3500	4.3500	4.3500	4.3500	-5.640%	1	108	-99.770%
2025-08-11	4.5500	4.7500	4.5500	4.6100	-21.465%	26	107	-99.783%
2025-08-07	5.7900	5.8700	5.7900	5.8700	+0.686%	2	129	-99.830%
2025-08-05	6.0000	6.0500	5.8300	5.8300	-7.607%	4	129	-99.828%
2025-08-04	6.2400	6.3100	6.2400	6.3100	-14.150%	2	126	-99.842%
2025-07-31	7.3500	7.3500	7.3500	7.3500	-8.125%	73	126	-99.864%
2025-07-30	8.2000	8.3200	8.0000	8.0000	-5.882%	3	66	-99.875%
2025-07-29	9.1600	9.2000	8.5000	8.5000	-2.074%	3	65	-99.882%
2025-07-28	8.8000	8.8000	8.6800	8.6800	-1.364%	2	64	-99.885%
2025-07-23	9.0100	9.0100	8.8000	8.8000	+3.286%	3	64	-99.886%
2025-07-22	8.2300	8.5200	8.2300	8.5200	+0.235%	2	64	-99.883%
2025-07-21	8.3200	8.5000	8.3200	8.5000	+6.250%	2	65	-99.882%
2025-07-18	7.9200	8.0400	7.8900	8.0000	+1.911%	4	64	-99.875%
2025-07-17	7.5000	7.8500	7.5000	7.8500	+3.974%	5	66	-99.873%
2025-07-16	7.4100	7.5500	7.4100	7.5500	-7.475%	2	67	-99.868%
2025-07-15	8.1100	8.1600	8.1100	8.1600	-11.688%	2	68	-99.877%
2025-07-10	9.2900	9.2900	9.2400	9.2400	-4.249%	2	68	-99.892%
2025-07-02	9.5000	9.6500	9.5000	9.6500	+1.901%	2	68	-99.896%
2025-06-26	9.3100	9.4700	9.3100	9.4700	-1.865%	2	70	-99.894%
2025-06-13	9.5000	9.6500	9.5000	9.6500	-10.399%	4	70	-99.896%
2025-06-11	10.5000	10.7700	10.5000	10.7700	-2.091%	2	70	-99.907%
2025-06-10	11.0000	11.0000	11.0000	11.0000	-5.983%	1	70	-99.909%
2025-06-09	11.7000	11.7000	11.7000	11.7000	-0.763%	5	69	-99.915%
2025-06-06	11.5300	11.7900	11.5300	11.7900	+17.430%	8	69	-99.915%
2025-06-03	9.8000	10.0400	9.8000	10.0400	-8.727%	2	69	-99.900%
2025-05-30	11.0000	11.0000	11.0000	11.0000	+10.553%	2	69	-99.909%
2025-05-29	9.9500	9.9500	9.9500	9.9500	-30.175%	1	68	-99.899%
2025-05-28	14.2500	14.2500	14.2500	14.2500	-20.391%	2	67	-99.930%
2025-05-14	17.9000	17.9000	17.9000	17.9000	+2.874%	1	65	-99.944%
2025-05-13	17.4000	17.4000	17.4000	17.4000	+21.678%	1	64	-99.943%
2025-05-02	14.3000	14.3000	14.3000	14.3000	+4.151%	2	63	-99.930%
2025-05-01	13.5000	13.7300	13.5000	13.7300	+13.097%	2	64	-99.927%
2025-04-30	12.1400	12.1400	12.1400	12.1400	+0.331%	33	65	-99.918%
2025-04-29	12.1000	12.1000	12.1000	12.1000	-3.586%	1	93	-99.917%
2025-04-28	13.2500	13.2500	12.5500	12.5500	+30.593%	23	94	-99.920%
2025-04-23	9.3500	9.6100	9.3500	9.6100	+46.049%	2	100	-99.896%
2025-04-21	6.5800	6.5800	6.5800	6.5800	-23.931%	1	100	-99.848%
2025-04-17	8.5000	8.6500	8.5000	8.6500	-16.263%	2	98	-99.884%
2025-04-14	10.3300	10.4100	10.3300	10.3300	+2.379%	3	98	-99.903%
2025-04-11	9.8700	10.0900	9.8700	10.0900	-6.574%	4	97	-99.901%
2025-04-10	10.6500	10.8000	10.6500	10.8000	+9.645%	9	97	-99.907%
2025-04-09	9.8500	9.8500	9.8500	9.8500	+2.604%	1	98	-99.898%
2025-04-07	9.6000	9.6000	9.6000	9.6000	-33.333%	1	99	-99.896%
2025-03-31	14.7600	14.7600	13.5400	14.4000	-10.559%	11	99	-99.931%
2025-03-28	15.8300	16.1000	15.8300	16.1000	-18.522%	32	93	-99.938%
2025-03-26	19.7600	19.7600	19.7600	19.7600	-7.879%	1	93	-99.949%
2025-03-25	20.8500	21.4500	20.8500	21.4500	+36.624%	2	92	-99.953%
2025-03-13	15.7000	15.7000	15.7000	15.7000	-24.700%	1	92	-99.936%
2025-03-07	20.8500	20.8500	20.8500	20.8500	-6.460%	2	92	-99.952%
2025-03-04	22.2900	22.2900	22.2900	22.2900	-18.650%	3	92	-99.955%
2025-02-28	27.9000	27.9000	27.4000	27.4000	-0.364%	26	95	-99.964%
2025-02-27	29.1500	29.1500	27.5000	27.5000	-19.825%	17	93	-99.964%
2025-02-26	35.0700	35.0700	34.3000	34.3000	+6.588%	2	89	-99.971%
2025-02-25	32.2500	32.2500	32.1800	32.1800	-4.652%	2	89	-99.969%
2025-02-21	35.5500	35.5500	33.7500	33.7500	-18.675%	114	89	-99.970%
2025-02-19	41.5000	41.5000	41.5000	41.5000	-2.582%	2	47	-99.976%
2025-02-18	42.5000	42.6000	42.5000	42.6000	+1.308%	6	47	-99.977%
2025-02-13	40.0000	42.0500	40.0000	42.0500	+4.007%	3	44	-99.976%
2025-02-12	37.1800	40.4300	37.1800	40.4300	-1.222%	5	42	-99.975%
2025-02-10	41.8200	41.8200	40.9300	40.9300	-4.436%	2	40	-99.976%
2025-02-06	43.4500	44.3900	42.8300	42.8300	+5.311%	3	39	-99.977%
2025-01-22	40.6700	40.6700	40.6700	40.6700	-3.580%	1	39	-99.975%
2025-01-06	42.6100	43.1500	42.1700	42.1800	-9.485%	28	38	-99.976%
2024-12-30	46.6000	46.6000	46.6000	46.6000	-19.793%	9	62	-99.979%
2024-12-17	58.1000	58.1000	58.1000	58.1000	-3.167%	4	62	-99.983%
2024-12-06	60.0000	60.0000	60.0000	60.0000	-2.629%	2	58	-99.983%
2024-12-04	61.7200	61.7200	58.2900	61.6200	+43.169%	61	58	-99.984%
2024-11-29	43.0400	43.0400	43.0400	43.0400	-17.263%	6	45	-99.977%
2024-11-13	52.0200	52.0200	52.0200	52.0200	+5.325%	25	42	-99.981%
2024-11-11	49.3900	49.3900	49.3900	49.3900	+121.480%	10	17	-99.980%
2024-10-11	22.3000	22.3000	22.3000	22.3000	0.000%	14	7	-99.955%