Dark

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

EOD

Jun 29, 2026

0.4200+55.556%(+0.1500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5300	0.5300	0.4200	0.4200	+55.556%	8	229	0.000%
2026-06-25	0.2700	0.2700	0.2700	0.2700	-40.000%	1	222	+55.556%
2026-06-22	0.4500	0.4500	0.4500	0.4500	0.000%	5	223	-6.667%
2026-06-18	0.5000	0.5000	0.4500	0.4500	-35.714%	6	212	-6.667%
2026-06-17	0.5500	0.7500	0.5500	0.7000	-12.500%	6	212	-40.000%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-20.792%	1	212	-47.500%
2026-06-15	1.0100	1.0100	1.0100	1.0100	+55.385%	1	211	-58.416%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-16.667%	1	211	-35.385%
2026-06-11	0.9600	0.9600	0.7800	0.7800	-2.500%	2	210	-46.154%
2026-06-10	0.8500	0.9400	0.7500	0.8000	-27.273%	7	208	-47.500%
2026-06-09	1.1500	1.1500	1.1000	1.1000	-26.667%	2	201	-61.818%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-5.063%	1	200	-72.000%
2026-06-04	1.7100	1.7100	1.5800	1.5800	-7.059%	53	201	-73.418%
2026-06-03	1.8500	1.9800	1.7000	1.7000	-23.767%	3	155	-75.294%
2026-06-02	2.3300	2.3300	2.0900	2.2300	-0.889%	14	154	-81.166%
2026-06-01	2.5000	2.5000	2.2500	2.2500	+64.234%	3	156	-81.333%
2026-05-29	1.1400	1.3700	1.1400	1.3700	+37.000%	10	159	-69.343%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-13.043%	1	151	-58.000%
2026-05-27	1.1500	1.1500	1.1500	1.1500	+4.545%	1	150	-63.478%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+19.565%	1	149	-61.818%
2026-05-21	0.9200	0.9200	0.9200	0.9200	+5.747%	1	148	-54.348%
2026-05-18	0.8700	0.8700	0.8700	0.8700	+29.851%	1	149	-51.724%
2026-05-12	0.6700	0.6700	0.6700	0.6700	-26.374%	1	149	-37.313%
2026-05-11	0.9100	0.9100	0.9100	0.9100	+1.111%	1	150	-53.846%
2026-05-08	0.6800	0.9000	0.6800	0.9000	+57.895%	2	150	-53.333%
2026-04-28	0.5700	0.5700	0.5700	0.5700	-13.636%	2	149	-26.316%
2026-04-22	0.6600	0.6600	0.6600	0.6600	-15.385%	1	149	-36.364%
2026-04-15	0.7800	0.7800	0.7800	0.7800	+44.444%	1	149	-46.154%
2026-04-06	0.5400	0.5400	0.5400	0.5400	+25.581%	1	150	-22.222%
2026-04-02	0.4300	0.4300	0.4300	0.4300	-28.333%	1	150	-2.326%
2026-04-01	0.6000	0.6000	0.6000	0.6000	-23.077%	1	150	-30.000%
2026-03-19	0.7800	0.7800	0.7800	0.7800	-13.333%	5	149	-46.154%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-29.134%	10	149	-53.333%
2026-03-11	1.2700	1.2700	1.2700	1.2700	0.000%	5	149	-66.929%
2026-03-06	1.2700	1.2700	1.2700	1.2700	-7.971%	5	149	-66.929%
2026-02-26	1.3800	1.3800	1.3800	1.3800	-0.719%	15	144	-69.565%
2026-02-25	1.3900	1.3900	1.3900	1.3900	+14.876%	1	143	-69.784%
2026-02-18	1.2100	1.2100	1.2100	1.2100	-3.200%	9	143	-65.289%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-42.396%	1	143	-66.400%
2026-01-29	2.3700	2.3700	2.1700	2.1700	-30.225%	43	142	-80.645%
2026-01-23	3.1100	3.1100	3.1100	3.1100	-41.978%	6	104	-86.495%
2026-01-12	5.3600	5.3600	5.3600	5.3600	-14.240%	2	101	-92.164%
2025-12-31	6.2500	6.2500	6.2500	6.2500	+1.626%	1	102	-93.280%
2025-12-29	6.1500	6.1500	6.1500	6.1500	+5.128%	4	102	-93.171%
2025-12-19	5.8500	5.8500	5.8500	5.8500	-10.413%	1	106	-92.821%
2025-12-15	6.5500	6.5500	6.5300	6.5300	-9.306%	2	107	-93.568%
2025-12-09	7.2000	7.2000	7.2000	7.2000	-8.163%	1	107	-94.167%
2025-12-05	7.8400	7.8400	7.8400	7.8400	+20.615%	1	107	-94.643%
2025-12-04	6.5000	6.5000	6.5000	6.5000	+12.069%	3	108	-93.538%
2025-12-03	5.7500	5.8000	5.7500	5.8000	+8.411%	2	111	-92.759%
2025-12-02	5.3500	5.3500	5.3500	5.3500	+6.362%	1	111	-92.150%
2025-12-01	5.0400	5.0400	5.0300	5.0300	-4.190%	2	112	-91.650%
2025-11-21	5.2500	5.2500	5.2500	5.2500	-9.483%	3	112	-92.000%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-2.521%	58	114	-92.759%
2025-11-19	5.9500	5.9500	5.9500	5.9500	-15.000%	58	172	-92.941%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-6.667%	1	114	-94.000%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+17.371%	2	116	-94.400%
2025-11-06	6.3500	6.3900	6.3500	6.3900	-28.683%	2	116	-93.427%
2025-10-31	8.5200	8.9600	8.5200	8.9600	-2.609%	3	116	-95.313%
2025-10-22	9.2000	9.2000	9.2000	9.2000	-3.158%	1	116	-95.435%
2025-10-21	8.8000	9.5000	8.8000	9.5000	+14.458%	4	116	-95.579%
2025-10-20	7.5500	8.3000	7.5500	8.3000	+3.750%	12	120	-94.940%
2025-10-17	8.0000	8.0000	8.0000	8.0000	-13.514%	1	122	-94.750%
2025-10-16	9.0000	9.2500	9.0000	9.2500	+33.671%	2	123	-95.459%
2025-10-15	6.7000	6.9200	6.7000	6.9200	-6.486%	4	123	-93.931%
2025-10-14	7.5000	7.5000	7.4000	7.4000	+2.069%	2	125	-94.324%
2025-10-10	7.2500	7.2500	7.2500	7.2500	+5.839%	1	123	-94.207%
2025-10-06	5.4000	6.8500	5.4000	6.8500	+33.010%	2	122	-93.869%
2025-10-02	5.1500	5.1500	5.1500	5.1500	+6.186%	2	122	-91.845%
2025-10-01	5.6000	5.6000	4.8500	4.8500	-1.020%	5	122	-91.340%
2025-09-30	4.9000	5.1500	4.9000	4.9000	-8.068%	4	125	-91.429%
2025-09-25	5.3100	5.3300	5.3100	5.3300	+2.500%	2	122	-92.120%
2025-09-19	4.8900	5.2000	4.8900	5.2000	+14.286%	3	122	-91.923%
2025-09-17	4.5200	4.5500	4.5200	4.5500	+7.059%	2	121	-90.769%
2025-09-16	4.4700	4.4700	4.2500	4.2500	-3.409%	36	120	-90.118%
2025-09-15	4.3500	4.4000	4.3500	4.4000	+1.149%	4	132	-90.455%
2025-09-12	4.5500	4.5500	4.3000	4.3500	-6.852%	16	128	-90.345%
2025-09-11	4.6000	4.6900	4.6000	4.6700	-11.048%	3	112	-91.006%
2025-09-09	5.4500	5.4500	5.2500	5.2500	-0.190%	2	112	-92.000%
2025-09-08	5.1200	5.2600	5.1200	5.2600	+21.478%	2	110	-92.015%
2025-09-04	4.1500	4.3300	3.8200	4.3300	-30.274%	4	110	-90.300%
2025-09-03	6.1000	6.2100	6.1000	6.2100	-1.741%	2	107	-93.237%
2025-08-29	6.3200	6.3200	6.3200	6.3200	+12.857%	1	107	-93.354%
2025-08-27	5.6000	5.6000	5.6000	5.6000	-3.114%	2	107	-92.500%
2025-08-25	5.6200	5.7800	5.6200	5.7800	-2.034%	2	107	-92.734%
2025-08-19	5.9000	5.9000	5.9000	5.9000	+28.540%	1	107	-92.881%
2025-08-13	4.5500	4.5900	4.5500	4.5900	+5.517%	2	108	-90.850%
2025-08-12	4.3500	4.3500	4.3500	4.3500	-5.640%	1	108	-90.345%
2025-08-11	4.5500	4.7500	4.5500	4.6100	-21.465%	26	107	-90.889%
2025-08-07	5.7900	5.8700	5.7900	5.8700	+0.686%	2	129	-92.845%
2025-08-05	6.0000	6.0500	5.8300	5.8300	-7.607%	4	129	-92.796%
2025-08-04	6.2400	6.3100	6.2400	6.3100	-14.150%	2	126	-93.344%
2025-07-31	7.3500	7.3500	7.3500	7.3500	-8.125%	73	126	-94.286%
2025-07-30	8.2000	8.3200	8.0000	8.0000	-5.882%	3	66	-94.750%
2025-07-29	9.1600	9.2000	8.5000	8.5000	-2.074%	3	65	-95.059%
2025-07-28	8.8000	8.8000	8.6800	8.6800	-1.364%	2	64	-95.161%
2025-07-23	9.0100	9.0100	8.8000	8.8000	+3.286%	3	64	-95.227%
2025-07-22	8.2300	8.5200	8.2300	8.5200	+0.235%	2	64	-95.070%
2025-07-21	8.3200	8.5000	8.3200	8.5000	+6.250%	2	65	-95.059%
2025-07-18	7.9200	8.0400	7.8900	8.0000	+1.911%	4	64	-94.750%
2025-07-17	7.5000	7.8500	7.5000	7.8500	+3.974%	5	66	-94.650%
2025-07-16	7.4100	7.5500	7.4100	7.5500	-7.475%	2	67	-94.437%
2025-07-15	8.1100	8.1600	8.1100	8.1600	-11.688%	2	68	-94.853%
2025-07-10	9.2900	9.2900	9.2400	9.2400	-4.249%	2	68	-95.455%
2025-07-02	9.5000	9.6500	9.5000	9.6500	+1.901%	2	68	-95.648%
2025-06-26	9.3100	9.4700	9.3100	9.4700	-1.865%	2	70	-95.565%
2025-06-13	9.5000	9.6500	9.5000	9.6500	-10.399%	4	70	-95.648%
2025-06-11	10.5000	10.7700	10.5000	10.7700	-2.091%	2	70	-96.100%
2025-06-10	11.0000	11.0000	11.0000	11.0000	-5.983%	1	70	-96.182%
2025-06-09	11.7000	11.7000	11.7000	11.7000	-0.763%	5	69	-96.410%
2025-06-06	11.5300	11.7900	11.5300	11.7900	+17.430%	8	69	-96.438%
2025-06-03	9.8000	10.0400	9.8000	10.0400	-8.727%	2	69	-95.817%
2025-05-30	11.0000	11.0000	11.0000	11.0000	+10.553%	2	69	-96.182%
2025-05-29	9.9500	9.9500	9.9500	9.9500	-30.175%	1	68	-95.779%
2025-05-28	14.2500	14.2500	14.2500	14.2500	-20.391%	2	67	-97.053%
2025-05-14	17.9000	17.9000	17.9000	17.9000	+2.874%	1	65	-97.654%
2025-05-13	17.4000	17.4000	17.4000	17.4000	+21.678%	1	64	-97.586%
2025-05-02	14.3000	14.3000	14.3000	14.3000	+4.151%	2	63	-97.063%
2025-05-01	13.5000	13.7300	13.5000	13.7300	+13.097%	2	64	-96.941%
2025-04-30	12.1400	12.1400	12.1400	12.1400	+0.331%	33	65	-96.540%
2025-04-29	12.1000	12.1000	12.1000	12.1000	-3.586%	1	93	-96.529%
2025-04-28	13.2500	13.2500	12.5500	12.5500	+30.593%	23	94	-96.653%
2025-04-23	9.3500	9.6100	9.3500	9.6100	+46.049%	2	100	-95.630%
2025-04-21	6.5800	6.5800	6.5800	6.5800	-23.931%	1	100	-93.617%
2025-04-17	8.5000	8.6500	8.5000	8.6500	-16.263%	2	98	-95.145%
2025-04-14	10.3300	10.4100	10.3300	10.3300	+2.379%	3	98	-95.934%
2025-04-11	9.8700	10.0900	9.8700	10.0900	-6.574%	4	97	-95.837%
2025-04-10	10.6500	10.8000	10.6500	10.8000	+9.645%	9	97	-96.111%
2025-04-09	9.8500	9.8500	9.8500	9.8500	+2.604%	1	98	-95.736%
2025-04-07	9.6000	9.6000	9.6000	9.6000	-33.333%	1	99	-95.625%
2025-03-31	14.7600	14.7600	13.5400	14.4000	-10.559%	11	99	-97.083%
2025-03-28	15.8300	16.1000	15.8300	16.1000	-18.522%	32	93	-97.391%
2025-03-26	19.7600	19.7600	19.7600	19.7600	-7.879%	1	93	-97.874%
2025-03-25	20.8500	21.4500	20.8500	21.4500	+36.624%	2	92	-98.042%
2025-03-13	15.7000	15.7000	15.7000	15.7000	-24.700%	1	92	-97.325%
2025-03-07	20.8500	20.8500	20.8500	20.8500	-6.460%	2	92	-97.986%
2025-03-04	22.2900	22.2900	22.2900	22.2900	-18.650%	3	92	-98.116%
2025-02-28	27.9000	27.9000	27.4000	27.4000	-0.364%	26	95	-98.467%
2025-02-27	29.1500	29.1500	27.5000	27.5000	-19.825%	17	93	-98.473%
2025-02-26	35.0700	35.0700	34.3000	34.3000	+6.588%	2	89	-98.776%
2025-02-25	32.2500	32.2500	32.1800	32.1800	-4.652%	2	89	-98.695%
2025-02-21	35.5500	35.5500	33.7500	33.7500	-18.675%	114	89	-98.756%
2025-02-19	41.5000	41.5000	41.5000	41.5000	-2.582%	2	47	-98.988%
2025-02-18	42.5000	42.6000	42.5000	42.6000	+1.308%	6	47	-99.014%
2025-02-13	40.0000	42.0500	40.0000	42.0500	+4.007%	3	44	-99.001%
2025-02-12	37.1800	40.4300	37.1800	40.4300	-1.222%	5	42	-98.961%
2025-02-10	41.8200	41.8200	40.9300	40.9300	-4.436%	2	40	-98.974%
2025-02-06	43.4500	44.3900	42.8300	42.8300	+5.311%	3	39	-99.019%
2025-01-22	40.6700	40.6700	40.6700	40.6700	-3.580%	1	39	-98.967%
2025-01-06	42.6100	43.1500	42.1700	42.1800	-9.485%	28	38	-99.004%
2024-12-30	46.6000	46.6000	46.6000	46.6000	-19.793%	9	62	-99.099%
2024-12-17	58.1000	58.1000	58.1000	58.1000	-3.167%	4	62	-99.277%
2024-12-06	60.0000	60.0000	60.0000	60.0000	-2.629%	2	58	-99.300%
2024-12-04	61.7200	61.7200	58.2900	61.6200	+43.169%	61	58	-99.318%
2024-11-29	43.0400	43.0400	43.0400	43.0400	-17.263%	6	45	-99.024%
2024-11-13	52.0200	52.0200	52.0200	52.0200	+5.325%	25	42	-99.193%
2024-11-11	49.3900	49.3900	49.3900	49.3900	+121.480%	10	17	-99.150%
2024-10-11	22.3000	22.3000	22.3000	22.3000	0.000%	14	7	-98.117%