Dark

CRM20270115C440
CRM Jan 15 2027 440.00 Call (CRM270115C00440000)
option OPRA

EOD

Aug 13, 2026

0.2600-23.529%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2600	0.2600	0.2600	0.2600	-23.529%	1	244	0.000%
2026-08-11	0.4200	0.4200	0.3400	0.3400	+36.000%	2	243	-23.529%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-61.538%	3	243	+4.000%
2026-08-03	0.2500	0.6500	0.2500	0.6500	+160.000%	101	241	-60.000%
2026-07-22	0.3000	0.3300	0.2500	0.2500	-28.571%	4	240	+4.000%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-39.655%	1	242	-25.714%
2026-06-12	0.5800	0.5800	0.5800	0.5800	-6.452%	1	242	-55.172%
2026-06-11	0.6200	0.6200	0.6200	0.6200	-71.560%	1	242	-58.065%
2026-06-01	1.6000	3.6000	1.6000	2.1800	+118.000%	7	242	-88.073%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+112.766%	100	245	-74.000%
2026-05-28	0.7500	0.7500	0.4700	0.4700	-33.803%	3	160	-44.681%
2026-05-27	0.7100	0.7100	0.7100	0.7100	-13.415%	1	161	-63.380%
2026-05-21	0.8200	0.8200	0.8200	0.8200	-5.747%	1	162	-68.293%
2026-05-19	1.2000	1.2000	0.8700	0.8700	+45.000%	65	161	-70.115%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+25.000%	2	225	-56.667%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-20.000%	40	225	-45.833%
2026-05-06	0.5200	0.7800	0.5200	0.6000	+17.647%	92	185	-56.667%
2026-04-28	0.5100	0.5100	0.4200	0.5100	+6.250%	51	171	-49.020%
2026-04-27	0.4800	0.4800	0.4800	0.4800	-4.000%	1	131	-45.833%
2026-04-24	0.5000	0.5000	0.5000	0.5000	+16.279%	1	130	-48.000%
2026-04-23	0.4300	0.4300	0.4300	0.4300	-10.417%	1	131	-39.535%
2026-04-22	0.4800	0.4800	0.4800	0.4800	-22.581%	1	130	-45.833%
2026-04-21	0.6200	0.6200	0.6200	0.6200	+37.778%	1	130	-58.065%
2026-04-13	0.2700	0.4500	0.2100	0.4500	+80.000%	6	130	-42.222%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-21.875%	4	132	+4.000%
2026-04-02	0.3400	0.3400	0.3200	0.3200	+6.667%	9	130	-18.750%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-76.000%	1	130	-13.333%
2026-03-09	1.2500	1.2500	1.2500	1.2500	+23.762%	1	130	-79.200%
2026-02-27	1.0100	1.0100	1.0100	1.0100	-19.200%	2	129	-74.257%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-15.541%	1	129	-79.200%
2026-02-04	1.4800	1.4800	1.4800	1.4800	-16.384%	3	129	-82.432%
2026-01-30	1.7700	1.7700	1.7700	1.7700	-25.000%	1	126	-85.311%
2026-01-22	2.3600	2.3600	2.3600	2.3600	-17.193%	1	126	-88.983%
2026-01-15	2.8500	2.8500	2.8500	2.8500	-43.000%	1	126	-90.877%
2025-12-29	5.4000	5.4000	5.0000	5.0000	+8.696%	5	126	-94.800%
2025-12-16	4.7600	4.7600	4.6000	4.6000	-23.205%	2	121	-94.348%
2025-12-08	5.9700	5.9900	5.9700	5.9900	+25.052%	10	121	-95.659%
2025-12-03	4.7500	4.7900	4.7500	4.7900	+5.973%	2	131	-94.572%
2025-11-25	4.5200	4.5200	4.5200	4.5200	-5.833%	8	132	-94.248%
2025-11-19	4.8000	4.8500	4.8000	4.8000	-5.882%	18	132	-94.583%
2025-11-18	5.1000	5.1000	5.1000	5.1000	-5.028%	1	147	-94.902%
2025-11-17	5.3700	5.3700	5.3700	5.3700	-3.243%	1	147	-95.158%
2025-11-13	5.5500	5.5500	5.5500	5.5500	-8.264%	1	147	-95.315%
2025-11-12	6.0500	6.0500	6.0500	6.0500	+12.663%	2	148	-95.702%
2025-11-10	5.3700	5.3700	5.3500	5.3700	-28.400%	7	148	-95.158%
2025-11-03	7.5000	7.5000	7.5000	7.5000	+0.942%	2	152	-96.533%
2025-10-31	7.2300	7.4300	7.2300	7.4300	+2.624%	2	152	-96.501%
2025-10-30	6.5500	7.2400	6.5500	7.2400	+9.863%	13	152	-96.409%
2025-10-29	6.4800	6.5900	6.4800	6.5900	-6.525%	2	145	-96.055%
2025-10-17	7.0500	7.0500	7.0500	7.0500	-9.032%	1	145	-96.312%
2025-10-16	7.7500	7.7500	7.7500	7.7500	+37.168%	1	144	-96.645%
2025-10-15	5.6500	5.6500	5.6500	5.6500	+3.670%	1	145	-95.398%
2025-10-10	5.4000	5.4500	5.4000	5.4500	-1.802%	2	146	-95.229%
2025-10-09	5.4200	5.5500	5.4200	5.5500	+9.467%	101	147	-95.315%
2025-10-08	5.0000	5.0700	5.0000	5.0700	+12.667%	2	155	-94.872%
2025-10-03	4.5000	4.5000	4.5000	4.5000	+8.434%	1	155	-94.222%
2025-09-30	3.9900	4.1500	3.9500	4.1500	-2.810%	20	155	-93.735%
2025-09-29	4.2800	4.2800	4.2700	4.2700	-1.157%	2	137	-93.911%
2025-09-25	4.2500	4.3200	4.2500	4.3200	+8.271%	2	136	-93.981%
2025-09-19	4.0500	4.1000	3.9300	3.9900	-4.545%	4	136	-93.484%
2025-09-18	4.1800	4.1800	4.1800	4.1800	+12.064%	1	137	-93.780%
2025-09-17	3.7300	3.7300	3.7300	3.7300	+5.367%	2	137	-93.029%
2025-09-16	3.4100	3.5400	3.4100	3.5400	-1.939%	2	137	-92.655%
2025-09-15	3.6100	3.6100	3.6100	3.6100	-4.749%	1	138	-92.798%
2025-09-11	3.6000	3.7900	3.6000	3.7900	+9.222%	4	138	-93.140%
2025-09-10	4.2200	4.2200	3.4700	3.4700	-19.302%	4	138	-92.507%
2025-09-09	4.3000	4.3000	4.3000	4.3000	+2.871%	3	134	-93.953%
2025-09-05	4.0200	4.1800	4.0200	4.1800	-13.814%	2	132	-93.780%
2025-09-03	4.8500	4.8500	4.8500	4.8500	+4.978%	1	132	-94.639%
2025-08-27	4.3800	4.6200	4.3800	4.6200	+3.820%	2	132	-94.372%
2025-08-18	4.4500	4.4500	4.4500	4.4500	-2.198%	1	132	-94.157%
2025-08-15	4.5500	4.7000	4.5500	4.5500	+19.737%	100	132	-94.286%
2025-08-13	3.6600	3.8000	3.6600	3.8000	-1.299%	10	71	-93.158%
2025-08-08	3.8500	3.8500	3.8500	3.8500	-15.385%	35	72	-93.247%
2025-08-06	4.6000	4.6000	4.5500	4.5500	-6.571%	2	94	-94.286%
2025-08-05	4.8700	4.8700	4.8700	4.8700	-6.166%	1	93	-94.661%
2025-08-01	5.0600	5.1900	5.0600	5.1900	-22.189%	2	93	-94.990%
2025-07-30	6.6000	6.6700	6.6000	6.6700	-7.361%	2	93	-96.102%
2025-07-29	7.4100	7.4100	7.2000	7.2000	+0.139%	4	93	-96.389%
2025-07-23	7.0500	7.3000	7.0500	7.1900	+5.117%	7	95	-96.384%
2025-07-21	6.7400	6.9700	6.7400	6.8400	+5.882%	6	90	-96.199%
2025-07-18	6.3600	6.4600	6.3600	6.4600	+0.155%	2	90	-95.975%
2025-07-17	5.9000	6.5500	5.9000	6.4500	+6.612%	13	90	-95.969%
2025-07-16	5.9500	6.0500	5.9500	6.0500	-6.347%	2	81	-95.702%
2025-07-15	6.5700	6.5700	6.4600	6.4600	-10.526%	2	82	-95.975%
2025-07-10	7.5100	7.5100	7.2200	7.2200	-11.411%	5	82	-96.399%
2025-07-09	8.1300	8.1500	8.1300	8.1500	-2.628%	2	82	-96.810%
2025-07-07	8.6000	8.6900	8.3700	8.3700	-4.670%	3	83	-96.894%
2025-07-03	8.5700	8.7800	8.5700	8.7800	+13.290%	2	84	-97.039%
2025-07-02	7.8000	7.8400	7.7500	7.7500	+5.442%	7	84	-96.645%
2025-06-23	7.0900	7.3500	7.0900	7.3500	+4.255%	6	87	-96.463%
2025-06-20	7.2300	7.4400	7.0500	7.0500	-10.646%	8	83	-96.312%
2025-06-17	7.7500	7.9900	7.7500	7.8900	+4.503%	14	81	-96.705%
2025-06-13	7.6200	7.8200	7.5500	7.5500	-8.151%	6	67	-96.556%
2025-06-12	8.0700	8.2200	8.0700	8.2200	-5.950%	2	67	-96.837%
2025-06-11	8.5100	8.7400	8.5100	8.7400	-5.819%	2	67	-97.025%
2025-06-10	9.0600	9.2800	9.0600	9.2800	-3.534%	2	67	-97.198%
2025-06-09	9.3500	9.6200	9.3500	9.6200	+3.664%	2	67	-97.297%
2025-06-06	8.8300	9.2800	8.8300	9.2800	+12.621%	4	67	-97.198%
2025-06-05	7.9300	8.2400	7.9300	8.2400	+2.743%	2	67	-96.845%
2025-06-04	7.8100	8.0800	7.8100	8.0200	-1.595%	6	65	-96.758%
2025-06-03	7.8500	8.1500	7.8500	8.1500	+2.003%	2	65	-96.810%
2025-06-02	8.1200	8.2500	7.8600	7.9900	-11.222%	4	65	-96.746%
2025-05-30	8.8900	9.0000	8.8900	9.0000	+4.773%	4	65	-97.111%
2025-05-29	8.3400	8.5900	8.1500	8.5900	-38.423%	13	64	-96.973%
2025-05-19	13.9500	13.9500	13.9500	13.9500	-10.000%	1	62	-98.136%
2025-05-14	15.5000	15.5000	15.5000	15.5000	+17.424%	2	61	-98.323%
2025-05-08	13.2000	13.2000	13.2000	13.2000	+14.783%	1	63	-98.030%
2025-05-01	11.5000	11.5000	11.5000	11.5000	+13.524%	1	63	-97.739%
2025-04-30	10.1300	10.1300	10.1300	10.1300	+1.401%	25	62	-97.433%
2025-04-29	9.9900	9.9900	9.9900	9.9900	-6.983%	1	72	-97.397%
2025-04-28	10.7400	10.7400	10.7400	10.7400	-2.981%	25	72	-97.579%
2025-04-25	10.8600	11.0700	10.8600	11.0700	+45.658%	4	97	-97.651%
2025-04-23	7.3700	7.6000	7.3700	7.6000	+37.931%	2	97	-96.579%
2025-04-22	5.4500	5.5100	5.4500	5.5100	-31.975%	2	97	-95.281%
2025-04-15	8.1300	8.1300	8.1000	8.1000	-0.613%	6	97	-96.790%
2025-04-14	8.0400	8.1500	8.0400	8.1500	-1.092%	2	94	-96.810%
2025-04-11	8.0700	8.2400	8.0700	8.2400	-4.740%	4	95	-96.845%
2025-04-10	8.6500	8.6500	8.6500	8.6500	+9.494%	2	95	-96.994%
2025-04-08	7.9000	7.9000	7.9000	7.9000	-7.602%	10	95	-96.709%
2025-04-07	8.5500	8.5500	8.5500	8.5500	-19.340%	4	105	-96.959%
2025-04-04	10.6000	10.6000	10.6000	10.6000	-22.458%	2	101	-97.547%
2025-04-01	13.6700	13.6700	13.6700	13.6700	+10.688%	1	101	-98.098%
2025-03-31	12.3400	12.3500	12.3400	12.3500	-8.519%	10	101	-97.895%
2025-03-28	13.5000	13.5000	13.5000	13.5000	-14.013%	2	101	-98.074%
2025-03-21	15.7000	15.7000	15.7000	15.7000	-7.320%	20	101	-98.344%
2025-03-18	16.9400	16.9400	16.9400	16.9400	-0.059%	5	101	-98.465%
2025-03-17	16.8500	16.9500	16.8500	16.9500	+6.604%	2	104	-98.466%
2025-03-13	15.9000	15.9000	15.9000	15.9000	-4.505%	1	103	-98.365%
2025-03-10	16.6500	16.6500	16.6500	16.6500	-7.500%	5	103	-98.438%
2025-03-07	18.1000	18.1000	18.0000	18.0000	-7.975%	6	98	-98.556%
2025-03-04	19.5500	19.5600	19.5500	19.5600	-14.585%	20	98	-98.671%
2025-03-03	22.8000	22.9000	22.8000	22.9000	-1.717%	2	78	-98.865%
2025-02-27	23.3000	23.3000	23.3000	23.3000	-18.246%	10	78	-98.884%
2025-02-26	28.5000	28.5000	28.5000	28.5000	+8.365%	10	88	-99.088%
2025-02-25	28.1000	28.1000	26.3000	26.3000	-9.839%	3	77	-99.011%
2025-02-24	27.7000	29.5200	27.7000	29.1700	-4.984%	4	77	-99.109%
2025-02-21	31.8000	31.8000	30.7000	30.7000	-8.712%	4	77	-99.153%
2025-02-20	34.6000	34.6000	33.5700	33.6300	-9.597%	43	77	-99.227%
2025-02-19	37.2000	37.2000	37.2000	37.2000	+4.289%	1	35	-99.301%
2025-02-18	35.6800	35.9600	35.6600	35.6700	-4.498%	8	34	-99.271%
2025-02-13	37.0500	37.4100	36.9500	37.3500	+5.628%	48	31	-99.304%
2025-02-12	34.6000	35.3600	34.5000	35.3600	-9.588%	3	11	-99.265%
2025-02-06	39.1100	39.1100	39.1100	39.1100	-2.736%	2	10	-99.335%
2025-02-03	40.2100	40.2100	40.2100	40.2100	-8.364%	1	10	-99.353%
2025-01-31	43.8800	43.8800	43.8800	43.8800	+2.332%	2	9	-99.407%
2025-01-30	42.8900	43.4500	42.6200	42.8800	+28.000%	7	9	-99.394%
2025-01-21	33.4500	33.7000	33.4000	33.5000	-1.325%	10	9	-99.224%
2025-01-17	33.9500	33.9500	33.9500	33.9500	-34.924%	2	13	-99.234%
2024-12-05	52.1600	52.1700	52.1600	52.1700	+17.500%	2	13	-99.502%
2024-11-22	44.4000	44.4000	44.4000	44.4000	-0.090%	2	13	-99.414%
2024-11-21	43.3000	44.4400	43.3000	44.4400	-3.810%	3	12	-99.415%
2024-11-12	46.2000	46.2000	46.2000	46.2000	+5.000%	1	10	-99.437%
2024-11-11	39.7000	44.1000	39.7000	44.0000	0.000%	9	9	-99.409%