Dark

CRM20270115C430
CRM Jan 15 2027 430.00 Call (CRM270115C00430000)
option OPRA

EOD

Sep 28, 2026

0.2000-59.184%(-0.2900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2000	0.2000	0.2000	0.2000	-59.184%	2	1,009	0.000%
2026-09-18	0.4900	0.4900	0.4900	0.4900	-39.506%	7	1,009	-59.184%
2026-09-16	0.7800	0.8100	0.7800	0.8100	-22.857%	4	1,009	-75.309%
2026-09-15	1.0400	1.0500	1.0400	1.0500	+5.000%	11	1,010	-80.952%
2026-09-14	1.0000	1.0000	1.0000	1.0000	+5.263%	2	1,004	-80.000%
2026-09-09	0.9500	0.9500	0.9500	0.9500	+9.195%	2	1,006	-78.947%
2026-09-08	0.6100	0.8700	0.6100	0.8700	-35.556%	6	1,006	-77.011%
2026-09-04	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,004	-85.185%
2026-09-02	1.2900	1.3500	1.2500	1.2500	+11.607%	23	1,004	-84.000%
2026-09-01	1.2000	1.2100	1.1000	1.1200	-13.846%	20	1,005	-82.143%
2026-08-31	1.4400	1.4400	1.3000	1.3000	-13.333%	6	1,001	-84.615%
2026-08-28	1.3000	1.6000	1.3000	1.5000	+14.504%	14	1,001	-86.667%
2026-08-27	0.6100	1.4000	0.6100	1.3100	+227.500%	45	1,000	-84.733%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,006	-50.000%
2026-08-03	0.4400	0.4400	0.4400	0.4400	+25.714%	2	1,004	-54.545%
2026-07-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,004	-42.857%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-30.233%	1	1,005	-33.333%
2026-07-16	0.3500	0.4300	0.3500	0.4300	+43.333%	2	1,005	-53.488%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-30.233%	1	1,007	-33.333%
2026-07-01	0.4300	0.4300	0.4300	0.4300	+4,200.000%	1	1,007	-53.488%
2026-06-25	0.0100	0.0100	0.0100	0.0100	-97.674%	1	1,007	+1,900.000%
2026-06-23	0.4300	0.4300	0.4300	0.4300	0.000%	2	1,008	-53.488%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-39.437%	4	1,006	-53.488%
2026-06-15	0.7100	0.7100	0.7100	0.7100	+16.393%	1	1,006	-71.831%
2026-06-12	0.6300	0.6300	0.6100	0.6100	-3.175%	9	1,006	-67.213%
2026-06-11	0.6300	0.6300	0.6300	0.6300	-32.979%	1	997	-68.254%
2026-06-10	0.9400	0.9400	0.9400	0.9400	-36.486%	1	997	-78.723%
2026-06-05	1.4800	1.4800	1.4800	1.4800	-25.253%	2	996	-86.486%
2026-06-02	1.9800	1.9800	1.9800	1.9800	-16.102%	1	998	-89.899%
2026-06-01	1.8800	3.7900	1.8500	2.3600	+286.885%	20	998	-91.525%
2026-05-28	0.6200	0.6200	0.6100	0.6100	-24.691%	2	1,011	-67.213%
2026-05-27	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1,013	-75.309%
2026-05-26	0.8500	0.8500	0.8300	0.8300	0.000%	3	1,013	-75.904%
2026-05-21	0.8300	0.8300	0.8300	0.8300	-12.632%	1	1,016	-75.904%
2026-05-19	1.2100	1.2100	0.9500	0.9500	+50.794%	65	1,015	-78.947%
2026-05-14	0.6300	0.6300	0.6300	0.6300	+3.279%	3	1,078	-68.254%
2026-05-13	0.5900	0.6100	0.5900	0.6100	0.000%	2	1,073	-67.213%
2026-05-11	0.6100	0.6100	0.6100	0.6100	-17.568%	2	1,073	-67.213%
2026-05-08	0.5400	0.7400	0.5400	0.7400	+10.448%	41	1,071	-72.973%
2026-05-06	0.8400	0.8400	0.6700	0.6700	-8.219%	77	1,031	-70.149%
2026-05-05	1.5000	1.5000	0.7300	0.7300	+37.736%	2	1,058	-72.603%
2026-04-28	0.5900	0.5900	0.4700	0.5300	-8.621%	51	1,057	-62.264%
2026-04-27	0.5800	0.5800	0.5800	0.5800	-7.937%	1	1,017	-65.517%
2026-04-21	0.6300	0.6300	0.6300	0.6300	+36.957%	1	1,016	-68.254%
2026-04-13	0.2900	0.4600	0.2900	0.4600	+76.923%	2	1,016	-56.522%
2026-04-09	0.2600	0.2600	0.2600	0.2600	-31.579%	4	1,017	-23.077%
2026-04-02	0.3800	0.3800	0.3800	0.3800	-7.317%	1	1,013	-47.368%
2026-03-24	0.4100	0.4100	0.4100	0.4100	-70.290%	5	1,013	-51.220%
2026-03-09	1.3800	1.3800	1.3800	1.3800	+15.966%	5	1,010	-85.507%
2026-03-02	1.1900	1.1900	1.1900	1.1900	-10.526%	1	1,005	-83.193%
2026-02-25	1.2500	1.3300	1.2400	1.3300	+37.113%	4	1,006	-84.962%
2026-02-11	0.9700	0.9700	0.9700	0.9700	-31.206%	1	1,006	-79.381%
2026-02-06	1.4100	1.4100	1.4100	1.4100	-4.082%	1	1,006	-85.816%
2026-02-05	1.4700	1.4700	1.4700	1.4700	-30.660%	2	1,006	-86.395%
2026-01-29	2.1200	2.1200	2.1100	2.1200	-11.297%	40	1,008	-90.566%
2026-01-21	2.3900	2.3900	2.3900	2.3900	-17.014%	1	987	-91.632%
2026-01-16	2.9500	2.9500	2.8800	2.8800	-17.479%	2	985	-93.056%
2026-01-15	3.4000	3.4900	3.4000	3.4900	-24.130%	2	985	-94.269%
2026-01-06	4.6000	4.6000	4.6000	4.6000	-4.167%	2	984	-95.652%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-5.882%	7	983	-95.833%
2026-01-02	5.1000	5.1000	5.1000	5.1000	-9.735%	2	987	-96.078%
2025-12-26	5.6500	5.6500	5.6500	5.6500	+0.355%	1	988	-96.460%
2025-12-22	5.7000	5.7700	5.6300	5.6300	-14.568%	4	989	-96.448%
2025-12-08	6.5900	6.5900	6.5900	6.5900	-5.991%	10	989	-96.965%
2025-12-05	6.8900	7.0100	6.8900	7.0100	+30.540%	17	999	-97.147%
2025-12-04	5.3700	5.3700	5.3700	5.3700	+6.337%	1	1,016	-96.276%
2025-12-03	5.0500	5.0500	5.0500	5.0500	+2.020%	1	1,017	-96.040%
2025-12-01	4.4500	4.9500	4.4500	4.9500	+4.211%	2	1,018	-95.960%
2025-11-28	4.7000	4.7500	4.7000	4.7500	+4.396%	2	1,016	-95.789%
2025-11-26	4.6700	4.6700	4.5500	4.5500	0.000%	3	1,016	-95.604%
2025-11-24	4.5500	4.5500	4.5500	4.5500	-14.634%	1	1,016	-95.604%
2025-11-18	5.4300	5.4300	5.3300	5.3300	-2.202%	4	1,017	-96.248%
2025-11-17	5.4500	5.4500	5.4500	5.4500	-16.025%	1	1,015	-96.330%
2025-11-11	6.4400	6.4900	6.4400	6.4900	+11.897%	2	1,016	-96.918%
2025-11-10	5.8000	5.8000	5.8000	5.8000	-5.537%	2	1,015	-96.552%
2025-11-06	6.1400	6.1400	6.1400	6.1400	-17.584%	2	1,015	-96.743%
2025-11-05	7.4500	7.4500	7.4500	7.4500	-6.875%	1	1,016	-97.315%
2025-11-04	8.0000	8.0000	8.0000	8.0000	-6.433%	1	1,015	-97.500%
2025-11-03	8.4500	8.5500	8.4500	8.5500	+14.765%	13	1,014	-97.661%
2025-10-30	7.4500	7.4500	7.4500	7.4500	-6.875%	10	1,014	-97.315%
2025-10-28	8.0000	8.0000	8.0000	8.0000	-3.030%	2	1,004	-97.500%
2025-10-22	8.2500	8.2500	8.2500	8.2500	+25.000%	4	1,002	-97.576%
2025-10-17	6.6000	6.6000	6.6000	6.6000	-13.725%	52	1,006	-96.970%
2025-10-16	8.4700	8.6000	6.4500	7.6500	+25.410%	6	1,058	-97.386%
2025-10-15	6.1000	6.1000	6.1000	6.1000	-4.688%	2	1,060	-96.721%
2025-10-10	6.4000	6.4000	6.4000	6.4000	+19.626%	1	1,058	-96.875%
2025-10-07	5.3500	5.3500	5.3500	5.3500	-16.406%	1	1,059	-96.262%
2025-10-06	6.3000	6.4000	6.3000	6.4000	+28.000%	2	1,059	-96.875%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+12.867%	5	1,060	-96.000%
2025-10-01	4.8000	4.8000	4.4300	4.4300	-6.737%	4	1,055	-95.485%
2025-09-29	4.7000	4.7500	4.7000	4.7500	+1.279%	2	1,052	-95.789%
2025-09-26	4.6000	4.6900	4.6000	4.6900	+0.860%	2	1,052	-95.736%
2025-09-25	4.6500	4.6500	4.6500	4.6500	-2.516%	1	1,052	-95.699%
2025-09-24	4.8800	4.9000	4.7000	4.7700	-4.600%	770	1,052	-95.807%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,052	-96.000%
2025-09-22	4.8000	4.8500	4.8000	4.8000	+4.348%	21	1,052	-95.833%
2025-09-19	4.3900	4.6000	4.3900	4.6000	+4.545%	14	1,071	-95.652%
2025-09-18	4.5500	4.5500	4.4000	4.4000	+10.276%	12	1,059	-95.455%
2025-09-15	3.9300	3.9900	3.9300	3.9900	-16.875%	2	1,048	-94.987%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+1.266%	3	1,048	-95.833%
2025-09-08	4.5000	4.7400	4.4700	4.7400	+1.935%	5	1,045	-95.781%
2025-09-05	4.6500	4.6500	4.6500	4.6500	+17.722%	20	1,040	-95.699%
2025-09-04	3.3600	3.9500	3.3500	3.9500	-36.290%	117	1,020	-94.937%
2025-09-03	5.4500	6.9800	5.3700	6.2000	+15.242%	770	1,028	-96.774%
2025-08-28	5.3800	5.3800	5.3800	5.3800	+10.928%	1	1,259	-96.283%
2025-08-26	4.8500	4.8500	4.8500	4.8500	-3.960%	1	1,259	-95.876%
2025-08-25	5.0500	5.0500	5.0500	5.0500	-3.810%	2	1,259	-96.040%
2025-08-19	5.1500	5.2500	5.1500	5.2500	+6.061%	3	1,261	-96.190%
2025-08-18	4.8700	4.9800	4.8000	4.9500	+22.525%	75	1,264	-95.960%
2025-08-14	4.0400	4.0400	4.0400	4.0400	-3.810%	5	1,299	-95.050%
2025-08-11	4.2000	4.2000	4.2000	4.2000	+8.808%	1	1,299	-95.238%
2025-08-08	4.3700	4.9300	3.8600	3.8600	-13.258%	246	1,300	-94.819%
2025-08-07	5.2300	5.2500	4.3500	4.4500	-11.000%	11	1,454	-95.506%
2025-08-06	5.1500	5.1500	4.9300	5.0000	-5.303%	6	1,452	-96.000%
2025-08-05	5.4500	6.6700	5.0400	5.2800	-2.403%	157	1,452	-96.212%
2025-08-04	5.4700	5.5000	5.4100	5.4100	-7.363%	3	1,571	-96.303%
2025-08-01	5.8400	5.8400	5.8400	5.8400	-10.154%	2	1,571	-96.575%
2025-07-31	6.6300	6.8100	6.5000	6.5000	-13.793%	3	1,571	-96.923%
2025-07-30	7.3200	7.5400	7.3200	7.5400	-2.078%	2	1,571	-97.347%
2025-07-29	8.2500	8.2500	7.7000	7.7000	-6.667%	4	1,571	-97.403%
2025-07-25	8.0500	8.2500	8.0500	8.2500	+2.484%	3	1,569	-97.576%
2025-07-23	8.0500	8.0500	8.0500	8.0500	+7.333%	1	1,569	-97.516%
2025-07-22	7.3400	7.5000	7.3400	7.5000	+4.895%	2	1,569	-97.333%
2025-07-18	7.0600	7.1500	7.0600	7.1500	+3.175%	2	1,569	-97.203%
2025-07-17	6.6600	6.9300	6.6600	6.9300	+2.062%	4	1,569	-97.114%
2025-07-16	6.6300	6.7900	6.6300	6.7900	-5.035%	2	1,569	-97.054%
2025-07-15	7.3000	7.3900	7.1500	7.1500	-1.379%	302	1,569	-97.203%
2025-07-11	7.5000	7.5000	7.2500	7.2500	-13.793%	6	1,269	-97.241%
2025-07-10	8.0000	8.4100	8.0000	8.4100	-5.506%	3	1,269	-97.622%
2025-07-09	9.0000	9.0000	8.9000	8.9000	-8.247%	3	1,269	-97.753%
2025-07-07	9.7000	9.7000	9.7000	9.7000	+10.478%	3	1,269	-97.938%
2025-07-02	8.7600	8.8200	8.6800	8.7800	+2.810%	5	1,269	-97.722%
2025-06-26	8.2800	8.5400	8.2800	8.5400	+4.146%	2	1,269	-97.658%
2025-06-23	8.2000	8.2000	8.2000	8.2000	-2.381%	1	1,269	-97.561%
2025-06-20	8.1000	8.4000	8.1000	8.4000	+6.329%	6	1,269	-97.619%
2025-06-18	8.3400	8.6000	7.7000	7.9000	-7.925%	86	1,269	-97.468%
2025-06-13	8.4600	8.5800	8.4600	8.5800	-8.723%	4	1,269	-97.669%
2025-06-12	8.7500	9.4000	8.7500	9.4000	-3.292%	7	1,269	-97.872%
2025-06-11	9.4500	9.7200	9.4500	9.7200	-8.302%	2	1,269	-97.942%
2025-06-06	10.2400	10.6000	10.2400	10.6000	+9.845%	8	1,269	-98.113%
2025-06-05	8.8300	9.7000	8.8300	9.6500	+8.549%	6	1,267	-97.927%
2025-06-04	8.7200	8.8900	8.7200	8.8900	+1.600%	2	1,267	-97.750%
2025-06-03	8.8000	9.0400	8.6500	8.7500	0.000%	6	1,267	-97.714%
2025-06-02	8.7200	9.2000	8.7200	8.7500	-7.407%	6	1,266	-97.714%
2025-05-30	9.4500	9.4500	9.4500	9.4500	-3.571%	2	1,265	-97.884%
2025-05-29	9.2900	10.2400	9.1900	9.8000	-23.676%	39	1,265	-97.959%
2025-05-27	12.8400	12.8400	12.8400	12.8400	+3.298%	2	1,262	-98.442%
2025-05-23	12.5300	12.5500	12.4300	12.4300	-19.443%	8	1,262	-98.391%
2025-05-20	15.4300	15.4300	15.4300	15.4300	-1.090%	1	1,262	-98.704%
2025-05-13	15.6000	15.6000	15.6000	15.6000	+0.322%	1	1,262	-98.718%
2025-05-12	15.5500	15.5500	15.5500	15.5500	+8.741%	2	1,262	-98.714%
2025-05-08	14.3000	14.3000	14.3000	14.3000	+8.911%	15	1,262	-98.601%
2025-05-05	13.1300	13.1300	13.1300	13.1300	+3.386%	1	1,262	-98.477%
2025-05-02	12.6200	12.7000	12.6200	12.7000	+4.013%	4	1,262	-98.425%
2025-04-25	11.9500	12.2100	11.9500	12.2100	+19.706%	4	1,262	-98.362%
2025-04-24	10.3300	10.3300	10.2000	10.2000	+20.283%	6	1,262	-98.039%
2025-04-23	8.3600	8.4800	8.3600	8.4800	+37.439%	2	1,262	-97.642%
2025-04-22	6.1600	6.1700	6.1600	6.1700	+3.697%	2	1,262	-96.759%
2025-04-21	5.8600	5.9500	5.8000	5.9500	-33.889%	10	1,262	-96.639%
2025-04-16	8.9100	9.0000	8.8600	9.0000	+1.237%	12	1,262	-97.778%
2025-04-15	8.8100	9.8800	8.6700	8.8900	-1.550%	526	1,262	-97.750%
2025-04-14	8.8700	9.2000	8.2700	9.0300	-3.008%	970	832	-97.785%
2025-04-11	9.1600	9.3100	9.1600	9.3100	+4.022%	4	19	-97.852%
2025-04-09	8.9500	8.9500	8.9500	8.9500	+6.548%	8	18	-97.765%
2025-04-08	8.4000	8.4000	8.4000	8.4000	-12.042%	1	11	-97.619%
2025-04-07	8.6600	9.5500	8.6600	9.5500	-34.047%	5	11	-97.906%
2025-03-28	14.4800	14.4800	14.4800	14.4800	-17.446%	2	11	-98.619%
2025-03-26	17.5400	17.5400	17.5400	17.5400	-9.588%	1	11	-98.860%
2025-03-25	19.4000	19.4000	19.4000	19.4000	+11.239%	1	12	-98.969%
2025-03-21	17.2300	17.4400	17.2300	17.4400	-1.802%	4	12	-98.853%
2025-03-11	17.7600	17.7600	17.7600	17.7600	-8.454%	25	12	-98.874%
2025-03-07	19.4000	19.4000	19.4000	19.4000	-23.229%	2	35	-98.969%
2025-02-28	25.2700	25.2700	25.2700	25.2700	-7.096%	8	35	-99.209%
2025-02-27	27.2000	27.2000	27.2000	27.2000	-24.695%	1	31	-99.265%
2025-02-20	36.1200	36.1200	36.1200	36.1200	-5.321%	1	31	-99.446%
2025-02-19	38.4000	38.4000	38.1500	38.1500	-0.651%	2	32	-99.476%
2025-02-14	38.3000	38.4000	38.3000	38.4000	-3.566%	10	31	-99.479%
2025-02-13	37.7000	39.9600	37.7000	39.8200	+6.272%	5	31	-99.498%
2025-02-12	36.5000	37.4700	36.5000	37.4700	-11.209%	3	29	-99.466%
2025-01-06	42.2000	42.2000	42.2000	42.2000	-8.934%	3	28	-99.526%
2024-12-23	46.6000	46.6000	46.3400	46.3400	-10.281%	6	31	-99.568%
2024-12-09	51.6500	51.6500	51.6500	51.6500	-11.132%	1	28	-99.613%
2024-12-04	58.1200	58.1200	58.1200	58.1200	+53.757%	25	27	-99.656%
2024-11-19	37.8000	37.8000	37.8000	37.8000	-22.094%	1	6	-99.471%
2024-11-12	50.6000	50.6000	48.5200	48.5200	+4.456%	2	7	-99.588%
2024-11-11	45.7000	46.4500	45.7000	46.4500	0.000%	6	6	-99.569%