Dark

CRM20270115C450
CRM Jan 15 2027 450.00 Call (CRM270115C00450000)
option OPRA

EOD

Jun 25, 2026

0.3500-7.895%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.3500	0.3500	0.3500	0.3500	-7.895%	20	382	0.000%
2026-06-23	0.3400	0.3800	0.3400	0.3800	+26.667%	4	402	-7.895%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-49.153%	5	402	+16.667%
2026-06-18	0.6000	0.6000	0.5900	0.5900	-29.762%	4	399	-40.678%
2026-06-15	0.8400	0.8400	0.8400	0.8400	+154.545%	2	399	-58.333%
2026-06-12	0.5900	0.6000	0.3300	0.3300	-49.231%	8	397	+6.061%
2026-06-11	0.6500	0.6500	0.6500	0.6500	0.000%	2	396	-46.154%
2026-06-09	0.9000	0.9000	0.6500	0.6500	-50.000%	8	396	-46.154%
2026-06-03	1.3300	1.3300	1.3000	1.3000	-35.000%	2	395	-73.077%
2026-06-01	1.7000	2.6400	1.7000	2.0000	+115.054%	230	395	-82.500%
2026-05-29	0.9300	0.9300	0.9300	0.9300	+144.737%	1	605	-62.366%
2026-05-28	0.8000	0.8000	0.3800	0.3800	-39.683%	2	604	-7.895%
2026-05-27	0.6300	0.6300	0.6300	0.6300	-23.171%	1	604	-44.444%
2026-05-26	0.6500	0.8300	0.6400	0.8200	+13.889%	12	605	-57.317%
2026-05-22	0.6500	0.7200	0.6500	0.7200	+10.769%	3	614	-51.389%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-8.451%	1	614	-46.154%
2026-05-19	0.7400	0.7400	0.7100	0.7100	+29.091%	3	612	-50.704%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+17.021%	11	612	-36.364%
2026-05-08	0.5100	0.5100	0.4700	0.4700	-30.882%	5	601	-25.532%
2026-05-01	0.5000	0.6800	0.5000	0.6800	+65.854%	6	600	-48.529%
2026-04-24	0.4100	0.4100	0.4100	0.4100	+2.500%	1	600	-14.634%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-14.894%	32	600	-12.500%
2026-04-22	0.5300	0.5600	0.4700	0.4700	+17.500%	11	570	-25.532%
2026-04-21	0.4500	0.4600	0.3900	0.4000	-2.439%	33	599	-12.500%
2026-04-20	0.3100	0.4200	0.3000	0.4100	+17.143%	33	599	-14.634%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+6.061%	30	627	0.000%
2026-04-14	0.3300	0.3300	0.3300	0.3300	-15.385%	30	597	+6.061%
2026-04-13	0.4000	0.4000	0.1900	0.3900	+105.263%	13	573	-10.256%
2026-04-10	0.1800	0.1900	0.1800	0.1900	-36.667%	50	572	+84.211%
2026-04-07	0.3000	0.3000	0.3000	0.3000	+3.448%	10	602	+16.667%
2026-04-02	0.4200	0.4400	0.2300	0.2900	0.000%	35	592	+20.690%
2026-03-27	0.3600	0.3600	0.2900	0.2900	-17.143%	31	592	+20.690%
2026-03-25	0.3500	0.3500	0.3500	0.3500	-30.000%	20	592	0.000%
2026-03-23	0.5000	0.5000	0.5000	0.5000	+47.059%	10	572	-30.000%
2026-03-17	0.3700	0.3800	0.3400	0.3400	-32.000%	40	572	+2.941%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-28.571%	2	578	-30.000%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-25.532%	10	578	-50.000%
2026-03-09	0.9400	0.9400	0.9400	0.9400	+17.500%	1	578	-62.766%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-28.571%	1	578	-56.250%
2026-02-25	1.0500	1.1200	1.0500	1.1200	+25.843%	24	575	-68.750%
2026-02-24	0.8900	0.8900	0.8900	0.8900	+14.103%	1	575	-60.674%
2026-02-23	0.7800	0.7800	0.7800	0.7800	-17.021%	20	575	-55.128%
2026-02-18	0.9400	0.9400	0.9400	0.9400	-6.000%	10	595	-62.766%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-6.542%	10	585	-65.000%
2026-02-13	1.0700	1.0700	1.0700	1.0700	+0.943%	1	585	-67.290%
2026-02-12	1.2900	1.2900	1.0600	1.0600	+6.000%	11	585	-66.981%
2026-02-06	1.2200	1.2200	1.0000	1.0000	-27.536%	12	580	-65.000%
2026-02-05	1.2000	1.3800	1.2000	1.3800	-4.167%	12	571	-74.638%
2026-02-04	1.4000	1.4400	1.4000	1.4400	+1.408%	4	571	-75.694%
2026-02-03	1.4200	1.4200	1.4200	1.4200	-15.976%	10	568	-75.352%
2026-02-02	1.6900	1.6900	1.6900	1.6900	+6.289%	8	558	-79.290%
2026-01-30	1.6100	1.6100	1.5900	1.5900	-1.242%	2	554	-77.987%
2026-01-29	1.6000	1.6400	1.5500	1.6100	-21.463%	212	555	-78.261%
2026-01-23	2.0500	2.0500	2.0500	2.0500	-9.292%	1	526	-82.927%
2026-01-22	2.2600	2.2600	2.2600	2.2600	+13.000%	1	527	-84.513%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-13.043%	3	527	-82.500%
2026-01-16	2.5000	2.5000	2.3000	2.3000	-23.333%	7	520	-84.783%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-20.844%	5	520	-88.333%
2026-01-12	3.7900	3.7900	3.7900	3.7900	+7.062%	1	515	-90.765%
2026-01-09	3.5400	3.5400	3.5400	3.5400	-11.500%	1	514	-90.113%
2026-01-08	3.7500	4.0000	3.7500	4.0000	-10.314%	105	514	-91.250%
2026-01-07	4.4500	4.4600	4.4500	4.4600	+12.343%	2	487	-92.152%
2026-01-06	3.9700	3.9700	3.9700	3.9700	-10.787%	4	488	-91.184%
2026-01-02	4.4500	4.4500	4.4500	4.4500	+2.299%	1	488	-92.135%
2025-12-29	4.5000	4.5000	4.3000	4.3500	+3.571%	34	488	-91.954%
2025-12-19	4.2000	4.2000	4.2000	4.2000	-9.871%	8	480	-91.667%
2025-12-04	3.8500	4.7000	3.8500	4.6600	-2.917%	35	488	-92.489%
2025-12-03	4.3500	4.8000	4.3500	4.8000	-2.041%	3	488	-92.708%
2025-11-25	4.1500	4.9000	4.1500	4.9000	-1.408%	3	487	-92.857%
2025-11-18	4.5500	4.9700	4.5500	4.9700	+2.053%	2	486	-92.958%
2025-11-17	4.8700	4.8700	4.8700	4.8700	-11.455%	1	486	-92.813%
2025-11-12	5.5000	5.5000	5.5000	5.5000	+1.664%	2	485	-93.636%
2025-11-11	5.4100	5.4100	5.4100	5.4100	+13.895%	50	484	-93.530%
2025-11-07	4.7500	4.7500	4.7500	4.7500	-2.664%	1	484	-92.632%
2025-11-06	5.0000	5.0000	4.7500	4.8800	-18.667%	8	485	-92.828%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-5.512%	1	490	-94.167%
2025-11-04	6.5000	7.0000	6.3000	6.3500	-13.133%	11	491	-94.488%
2025-11-03	7.3100	7.3100	7.3100	7.3100	+8.136%	5	503	-95.212%
2025-10-31	6.3200	6.7600	6.3200	6.7600	+5.132%	3	503	-94.822%
2025-10-30	6.4300	6.4300	6.4300	6.4300	+4.553%	7	502	-94.557%
2025-10-28	6.1500	6.1500	6.1500	6.1500	-3.302%	3	505	-94.309%
2025-10-27	6.3500	6.3600	6.3500	6.3600	-8.357%	4	507	-94.497%
2025-10-22	6.9400	6.9400	6.9400	6.9400	-7.467%	2	507	-94.957%
2025-10-21	7.0000	7.6100	7.0000	7.5000	+18.110%	10	509	-95.333%
2025-10-20	6.0000	6.3500	6.0000	6.3500	+5.482%	24	519	-94.488%
2025-10-17	6.0200	6.0200	6.0200	6.0200	+2.034%	1	517	-94.186%
2025-10-16	6.0100	6.1200	5.7500	5.9000	+12.595%	43	516	-94.068%
2025-10-15	5.3500	5.3500	5.2400	5.2400	-10.274%	7	557	-93.321%
2025-10-14	5.7000	5.8400	5.7000	5.8400	+17.980%	101	559	-94.007%
2025-10-10	5.0000	5.0000	3.3000	4.9500	-1.000%	13	458	-92.929%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+13.122%	12	469	-93.000%
2025-10-07	4.4200	4.4200	4.4200	4.4200	-12.475%	1	458	-92.081%
2025-10-06	5.0000	5.0500	5.0000	5.0500	+23.171%	53	458	-93.069%
2025-10-03	4.0000	4.1000	4.0000	4.1000	+2.500%	17	433	-91.463%
2025-10-02	4.0000	4.0000	4.0000	4.0000	+6.667%	10	433	-91.250%
2025-09-30	3.7000	3.7700	3.5000	3.7500	-2.089%	8	423	-90.667%
2025-09-29	3.8200	3.8800	3.8200	3.8300	+4.932%	3	419	-90.862%
2025-09-25	4.1500	4.1500	3.6500	3.6500	-7.595%	25	417	-90.411%
2025-09-24	4.2000	4.2000	3.8500	3.9500	+1.282%	42	416	-91.139%
2025-09-23	3.9000	3.9000	3.9000	3.9000	-2.985%	1	398	-91.026%
2025-09-22	4.1000	4.1000	4.0200	4.0200	+7.487%	11	397	-91.294%
2025-09-19	3.7400	3.7400	3.7400	3.7400	-0.267%	1	395	-90.642%
2025-09-18	3.6000	3.8600	3.6000	3.7500	+12.613%	54	394	-90.667%
2025-09-17	3.3300	3.3300	3.3300	3.3300	+2.462%	1	345	-89.489%
2025-09-16	2.9300	3.2500	2.9300	3.2500	+3.175%	16	344	-89.231%
2025-09-15	3.2500	3.2500	3.1400	3.1500	+2.273%	6	341	-88.889%
2025-09-12	3.1000	3.1300	3.0800	3.0800	-10.465%	7	339	-88.636%
2025-09-11	3.4500	3.4500	3.4100	3.4400	+7.165%	12	332	-89.826%
2025-09-10	3.4500	3.4500	3.2000	3.2100	-18.734%	16	326	-89.097%
2025-09-09	4.1800	4.1800	3.9500	3.9500	+3.947%	3	316	-91.139%
2025-09-08	3.7200	3.8000	3.7200	3.8000	+1.604%	3	315	-90.789%
2025-09-05	3.6000	3.7400	3.6000	3.7400	+36.000%	2	316	-90.642%
2025-09-04	3.4800	3.4800	2.7500	2.7500	-39.956%	8	316	-87.273%
2025-09-03	4.4000	4.5800	4.4000	4.5800	+0.659%	7	312	-92.358%
2025-08-28	4.3900	4.5500	4.3900	4.5500	+9.639%	3	308	-92.308%
2025-08-27	4.0500	4.1500	4.0500	4.1500	-1.190%	4	305	-91.566%
2025-08-25	4.1200	4.2000	4.1200	4.2000	+1.205%	2	306	-91.667%
2025-08-19	4.1500	4.1500	4.1500	4.1500	+25.758%	10	306	-91.566%
2025-08-14	3.4800	3.4800	3.3000	3.3000	-6.780%	27	306	-89.394%
2025-08-13	3.6000	3.6000	3.5400	3.5400	+10.625%	3	331	-90.113%
2025-08-12	3.3000	3.3000	3.2000	3.2000	-1.538%	4	328	-89.063%
2025-08-11	3.6800	3.7200	3.2500	3.2500	-7.143%	3	324	-89.231%
2025-08-08	3.6500	3.7000	3.5000	3.5000	-14.634%	79	323	-90.000%
2025-08-07	4.2600	4.3300	4.1000	4.1000	-8.889%	6	301	-91.463%
2025-08-04	4.5000	4.5000	4.5000	4.5000	-3.017%	4	303	-92.222%
2025-08-01	4.5400	4.6400	4.5400	4.6400	-22.408%	2	302	-92.457%
2025-07-30	5.9300	5.9800	5.9300	5.9800	-9.940%	2	301	-94.147%
2025-07-29	6.6500	6.6500	6.6400	6.6400	-0.300%	2	301	-94.729%
2025-07-25	6.6000	6.6600	6.6000	6.6600	+6.220%	2	301	-94.745%
2025-07-21	6.0100	6.2700	6.0100	6.2700	+7.917%	2	301	-94.418%
2025-07-18	5.8100	5.8100	5.8100	5.8100	+4.309%	1	301	-93.976%
2025-07-17	5.4700	5.5700	5.4700	5.5700	-3.966%	2	301	-93.716%
2025-07-15	5.9200	6.0100	5.7500	5.8000	+0.870%	5	301	-93.966%
2025-07-11	6.0000	6.0000	5.7300	5.7500	-14.815%	9	301	-93.913%
2025-07-10	6.7700	6.7700	6.7500	6.7500	-9.030%	2	304	-94.815%
2025-07-09	7.3000	7.4200	7.3000	7.4200	-5.478%	2	304	-95.283%
2025-07-08	7.6900	7.8500	7.6900	7.8500	-1.009%	2	304	-95.541%
2025-07-07	7.7300	7.9300	7.7300	7.9300	+0.126%	2	304	-95.586%
2025-07-03	7.7300	7.9200	7.7300	7.9200	+10.153%	2	304	-95.581%
2025-07-02	7.0400	7.1900	7.0400	7.1900	-11.562%	2	304	-95.132%
2025-07-01	7.9800	8.1300	7.9800	8.1300	+15.319%	2	309	-95.695%
2025-06-26	7.0500	7.0500	7.0500	7.0500	-5.114%	2	310	-95.035%
2025-06-25	7.2800	7.4300	7.2800	7.4300	+4.354%	2	310	-95.289%
2025-06-13	6.9400	7.1200	6.8500	7.1200	-5.067%	6	310	-95.084%
2025-06-12	7.2700	7.5000	7.2700	7.5000	-4.701%	3	310	-95.333%
2025-06-11	7.6800	7.8900	7.6100	7.8700	+3.281%	4	309	-95.553%
2025-06-10	8.1400	8.3400	7.6200	7.6200	-11.395%	3	309	-95.407%
2025-06-09	8.4300	8.6300	8.4300	8.6000	+2.503%	3	309	-95.930%
2025-06-06	8.1500	8.3900	8.1100	8.3900	+12.617%	12	309	-95.828%
2025-06-05	7.1100	7.4500	7.1100	7.4500	+6.887%	2	313	-95.302%
2025-06-04	7.0400	7.1800	6.9700	6.9700	-4.781%	32	343	-94.978%
2025-06-03	7.0600	7.3200	7.0600	7.3200	+1.667%	2	343	-95.219%
2025-06-02	7.2900	7.4400	7.1000	7.2000	-5.263%	5	343	-95.139%
2025-05-30	8.0000	8.0900	7.6000	7.6000	-9.308%	24	342	-95.395%
2025-05-29	7.6300	8.3800	7.3500	8.3800	-26.876%	17	332	-95.823%
2025-05-23	11.4600	11.4600	11.4600	11.4600	-7.056%	4	334	-96.946%
2025-05-22	12.3300	12.3300	12.3300	12.3300	+3.180%	1	334	-97.161%
2025-05-08	11.9500	11.9500	11.9500	11.9500	+9.132%	1	334	-97.071%
2025-05-07	10.9500	10.9500	10.9500	10.9500	+7.882%	2	334	-96.804%
2025-05-02	10.1800	10.2000	10.1000	10.1500	+14.173%	60	334	-96.552%
2025-04-30	8.7600	8.8900	8.7600	8.8900	-2.415%	2	304	-96.063%
2025-04-29	9.1100	9.1100	9.1100	9.1100	+5.807%	1	304	-96.158%
2025-04-28	9.3000	9.5000	8.6100	8.6100	+14.800%	12	304	-95.935%
2025-04-24	7.5000	7.5000	7.5000	7.5000	+10.294%	1	304	-95.333%
2025-04-23	6.8700	6.8700	6.6500	6.8000	+36.546%	10	304	-94.853%
2025-04-22	4.8500	4.9800	4.8500	4.9800	-13.391%	2	298	-92.972%
2025-04-21	5.7500	5.7500	5.7500	5.7500	-8.000%	1	297	-93.913%
2025-04-16	7.4500	7.4500	6.2500	6.2500	-13.315%	5	296	-94.400%
2025-04-15	7.2800	7.3000	7.2000	7.2100	-6.364%	22	293	-95.146%
2025-04-14	7.7000	7.7000	7.7000	7.7000	+5.915%	8	293	-95.455%
2025-04-11	7.2700	7.2700	7.2700	7.2700	-13.452%	2	285	-95.186%
2025-04-09	10.0500	10.0500	8.4000	8.4000	+18.477%	4	285	-95.833%
2025-04-08	7.9000	7.9000	7.0900	7.0900	-1.801%	2	287	-95.063%
2025-04-07	7.2200	7.2200	7.2200	7.2200	-29.561%	1	288	-95.152%
2025-04-03	10.6000	10.6000	10.2500	10.2500	-15.289%	4	288	-96.585%
2025-04-02	12.1000	12.1000	12.1000	12.1000	+3.507%	4	285	-97.107%
2025-03-31	11.6900	11.6900	11.6900	11.6900	-3.786%	3	285	-97.006%
2025-03-28	13.0500	13.0500	12.1500	12.1500	-22.710%	14	285	-97.119%
2025-03-24	15.6000	15.7200	15.5900	15.7200	+10.704%	20	284	-97.774%
2025-03-21	14.2500	14.2500	14.2000	14.2000	-4.054%	16	276	-97.535%
2025-03-20	14.8000	14.8000	14.8000	14.8000	-3.268%	2	268	-97.635%
2025-03-14	15.3000	15.3000	15.3000	15.3000	+7.368%	2	270	-97.712%
2025-03-13	15.6000	15.6000	14.2500	14.2500	-16.910%	4	267	-97.544%
2025-03-12	17.1700	17.1700	17.1500	17.1500	+6.192%	2	267	-97.959%
2025-03-11	15.8200	16.1500	15.8200	16.1500	+7.380%	3	267	-97.833%
2025-03-10	15.0400	15.0400	15.0400	15.0400	-10.209%	2	268	-97.673%
2025-03-07	18.1000	18.1500	16.7000	16.7500	-10.809%	28	267	-97.910%
2025-03-06	18.5100	18.7800	18.5100	18.7800	-0.635%	44	249	-98.136%
2025-03-05	18.9000	18.9000	18.9000	18.9000	+2.662%	1	249	-98.148%
2025-03-04	18.4100	18.4100	18.4100	18.4100	-17.996%	15	249	-98.099%
2025-02-28	22.4500	22.4500	22.4500	22.4500	-0.664%	2	263	-98.441%
2025-02-27	21.9000	24.2300	21.9000	22.6000	-20.702%	54	264	-98.451%
2025-02-26	28.5000	28.5000	28.5000	28.5000	+13.185%	15	220	-98.772%
2025-02-25	24.3500	25.1800	24.3500	25.1800	-6.045%	11	220	-98.610%
2025-02-24	27.0000	27.0000	26.8000	26.8000	-4.286%	46	220	-98.694%
2025-02-21	28.9000	28.9000	28.0000	28.0000	-17.647%	24	224	-98.750%
2025-02-18	34.0200	34.1000	34.0000	34.0000	+0.177%	14	218	-98.971%
2025-02-14	32.8700	34.3000	32.8700	33.9400	-2.611%	246	162	-98.969%
2025-02-13	33.7000	35.2200	33.6000	34.8500	+7.895%	101	162	-98.996%
2025-02-12	29.8500	32.5000	29.8500	32.3000	+0.311%	19	120	-98.916%
2025-02-11	31.4800	32.2000	31.4800	32.2000	-3.303%	7	107	-98.913%
2025-02-10	34.3000	34.5000	33.3000	33.3000	+3.160%	3	102	-98.949%
2025-02-07	34.2500	34.2500	32.2800	32.2800	-8.165%	20	102	-98.916%
2025-02-06	36.0000	36.0000	35.1500	35.1500	-15.606%	21	111	-99.004%
2025-02-05	39.0500	41.7000	39.0500	41.6500	+4.780%	12	94	-99.160%
2025-02-04	40.0000	40.0000	39.7500	39.7500	+1.403%	6	84	-99.119%
2025-02-03	39.2000	39.2000	39.2000	39.2000	-5.542%	5	78	-99.107%
2025-01-30	42.1000	42.1000	41.5000	41.5000	-16.246%	13	68	-99.157%
2025-01-28	50.0000	50.0000	49.5500	49.5500	+17.976%	3	68	-99.294%
2025-01-27	41.8000	42.0000	41.8000	42.0000	+22.987%	4	66	-99.167%
2025-01-23	34.1500	34.1500	34.1500	34.1500	+4.916%	3	65	-98.975%
2025-01-22	32.5500	32.5500	32.5500	32.5500	+3.170%	3	65	-98.925%
2025-01-21	30.8000	31.5500	30.8000	31.5500	+0.254%	7	65	-98.891%
2025-01-17	32.9000	32.9000	31.4700	31.4700	-4.924%	12	66	-98.888%
2025-01-14	33.1000	33.1000	33.1000	33.1000	+8.347%	1	66	-98.943%
2025-01-10	30.5500	30.5500	30.5500	30.5500	-9.642%	2	65	-98.854%
2025-01-08	33.8100	33.8100	33.8100	33.8100	-1.687%	2	65	-98.965%
2025-01-07	34.3900	34.3900	34.3900	34.3900	-8.997%	1	65	-98.982%
2025-01-06	37.7900	37.7900	37.7900	37.7900	+1.178%	1	66	-99.074%
2025-01-02	37.3500	37.3500	37.3500	37.3500	-1.711%	8	66	-99.063%
2024-12-30	38.0000	38.0000	38.0000	38.0000	-19.662%	5	58	-99.079%
2024-12-17	47.3000	47.3000	47.3000	47.3000	-3.272%	1	58	-99.260%
2024-12-16	48.9000	48.9000	48.9000	48.9000	-5.962%	2	56	-99.284%
2024-12-13	52.0000	52.0000	52.0000	52.0000	+5.799%	2	56	-99.327%
2024-12-12	49.1500	49.1500	49.1500	49.1500	+1.760%	15	56	-99.288%
2024-12-04	49.2500	49.2500	47.2700	48.3000	+40.816%	17	71	-99.275%
2024-12-03	35.1900	35.1900	34.3000	34.3000	-6.540%	2	56	-98.980%
2024-11-27	37.3900	37.3900	36.7000	36.7000	-10.269%	6	55	-99.046%
2024-11-25	43.5700	43.5700	40.9000	40.9000	+21.545%	19	55	-99.144%
2024-11-20	33.4000	33.6500	33.4000	33.6500	-19.111%	40	51	-98.960%
2024-11-11	40.3500	42.2200	40.3500	41.6000	0.000%	11	11	-99.159%