Dark

CRM20270115C470
CRM Jan 15 2027 470.00 Call (CRM270115C00470000)
option OPRA

EOD

Jun 23, 2026

0.1000-80.769%(-0.4200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.1000	0.1000	0.1000	0.1000	-80.769%	21	222	0.000%
2026-05-26	0.5500	0.5500	0.5200	0.5200	-16.129%	4	243	-80.769%
2026-05-20	0.4900	0.6200	0.4900	0.6200	+16.981%	14	245	-83.871%
2026-05-18	0.5300	0.5300	0.5300	0.5300	+43.243%	1	233	-81.132%
2026-05-13	0.3700	0.3700	0.3700	0.3700	-15.909%	1	233	-72.973%
2026-05-11	0.4000	0.4400	0.4000	0.4400	-26.667%	3	232	-77.273%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+150.000%	1	233	-83.333%
2026-04-22	0.4500	0.4500	0.2400	0.2400	+20.000%	10	233	-58.333%
2026-04-13	0.2300	0.2300	0.1700	0.2000	-48.718%	4	238	-50.000%
2026-04-02	0.3900	0.3900	0.3900	0.3900	-50.000%	2	234	-74.359%
2026-03-05	0.7800	0.7800	0.7800	0.7800	+4.000%	4	234	-87.179%
2026-03-04	0.7500	0.7500	0.7500	0.7500	+4.167%	1	238	-86.667%
2026-02-25	0.7200	0.7200	0.7200	0.7200	-10.000%	1	237	-86.111%
2026-02-18	0.8000	0.8000	0.8000	0.8000	-22.330%	8	237	-87.500%
2026-02-05	1.0300	1.0300	1.0300	1.0300	-40.116%	30	245	-90.291%
2026-01-23	1.7200	1.7200	1.7200	1.7200	-21.818%	1	275	-94.186%
2026-01-14	2.2000	2.2000	2.2000	2.2000	-10.569%	2	275	-95.455%
2026-01-13	2.4600	2.4600	2.4600	2.4600	-20.645%	1	273	-95.935%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-22.500%	20	273	-96.774%
2025-12-17	4.0000	4.0000	4.0000	4.0000	+16.959%	20	273	-97.500%
2025-11-21	3.4200	3.4200	3.4200	3.4200	-11.169%	58	273	-97.076%
2025-11-20	3.8500	3.8500	3.8500	3.8500	-28.704%	58	273	-97.403%
2025-10-27	5.4000	5.4000	5.4000	5.4000	+3.846%	2	215	-98.148%
2025-10-22	5.2000	5.2000	5.2000	5.2000	+5.051%	2	215	-98.077%
2025-10-20	4.9500	4.9500	4.9500	4.9500	-2.750%	1	217	-97.980%
2025-10-17	5.0900	5.0900	5.0900	5.0900	-6.262%	1	217	-98.035%
2025-10-16	6.1000	6.1000	5.4300	5.4300	+18.301%	2	217	-98.158%
2025-10-14	4.5900	4.5900	4.5900	4.5900	+3.612%	1	217	-97.821%
2025-10-13	4.4500	4.4500	4.2500	4.4300	+2.309%	7	216	-97.743%
2025-10-10	4.3300	4.3300	4.3300	4.3300	+35.313%	2	220	-97.691%
2025-09-29	3.2100	3.2100	3.2000	3.2000	-0.312%	2	220	-96.875%
2025-09-25	3.2600	3.2600	3.2100	3.2100	-0.311%	2	221	-96.885%
2025-09-18	3.1600	3.2200	3.1600	3.2200	+40.000%	2	220	-96.894%
2025-09-04	2.4500	2.4500	2.3000	2.3000	-33.718%	10	220	-95.652%
2025-08-27	3.4000	3.4700	3.4000	3.4700	+2.059%	2	214	-97.118%
2025-08-25	3.3100	3.4000	3.3100	3.4000	+1.493%	2	214	-97.059%
2025-08-18	3.3500	3.3500	3.3500	3.3500	+17.544%	5	214	-97.015%
2025-08-15	2.8500	2.8500	2.8500	2.8500	+6.343%	1	209	-96.491%
2025-08-12	2.6800	2.6800	2.6800	2.6800	-28.533%	1	209	-96.269%
2025-08-04	3.7000	3.7500	3.7000	3.7500	-15.919%	2	209	-97.333%
2025-07-31	4.4200	4.4600	4.4200	4.4600	-17.100%	2	209	-97.758%
2025-07-29	5.4200	5.4200	5.3800	5.3800	-0.555%	2	208	-98.141%
2025-07-25	5.4000	5.4100	5.4000	5.4100	+0.745%	2	207	-98.152%
2025-07-23	5.3800	5.3800	5.3700	5.3700	+1.898%	2	206	-98.138%
2025-07-21	4.9700	5.2700	4.9700	5.2700	+12.128%	2	205	-98.102%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+3.982%	5	204	-97.872%
2025-07-17	4.4400	4.5200	4.4400	4.5200	-0.221%	2	204	-97.788%
2025-07-16	4.4500	4.5300	4.4500	4.5300	-5.031%	2	203	-97.792%
2025-07-15	4.8500	4.8500	4.7700	4.7700	-1.242%	2	202	-97.904%
2025-07-11	4.8300	4.8300	4.8300	4.8300	-13.750%	1	202	-97.930%
2025-07-10	5.6000	5.6000	5.6000	5.6000	-7.438%	1	202	-98.214%
2025-07-09	5.9500	6.0500	5.9500	6.0500	-4.874%	2	202	-98.347%
2025-07-08	6.2300	6.3600	6.2300	6.3600	-2.454%	4	202	-98.428%
2025-07-07	6.3100	6.5200	6.3100	6.5200	+0.929%	2	201	-98.466%
2025-07-03	6.2100	6.4600	6.2100	6.4600	-2.857%	2	200	-98.452%
2025-06-30	6.4500	6.6500	6.4500	6.6500	+18.750%	2	200	-98.496%
2025-06-26	5.4000	5.6000	5.4000	5.6000	-7.438%	2	200	-98.214%
2025-06-25	5.8900	6.0500	5.8900	6.0500	+14.367%	2	200	-98.347%
2025-06-23	5.0600	5.2900	5.0600	5.2900	-6.537%	2	200	-98.110%
2025-06-18	5.5900	5.6600	5.5900	5.6600	+1.071%	2	200	-98.233%
2025-06-17	5.6000	5.6000	5.6000	5.6000	+7.692%	1	200	-98.214%
2025-06-13	5.6000	5.6500	5.2000	5.2000	-13.907%	8	200	-98.077%
2025-06-12	5.8400	6.0400	5.8400	6.0400	-0.984%	2	199	-98.344%
2025-06-11	6.1800	6.3900	6.0000	6.1000	-10.819%	59	198	-98.361%
2025-06-10	6.6200	6.8400	6.6200	6.8400	-2.564%	2	172	-98.538%
2025-06-09	6.8500	7.0200	6.8500	7.0200	+3.540%	2	172	-98.575%
2025-06-06	6.5000	6.7800	6.5000	6.7800	+11.330%	84	172	-98.525%
2025-06-05	5.7400	6.0900	5.7400	6.0900	+4.103%	2	172	-98.358%
2025-06-04	5.7000	5.8900	5.7000	5.8500	-2.824%	122	261	-98.291%
2025-06-03	5.7600	6.0200	5.7600	6.0200	+2.034%	2	261	-98.339%
2025-06-02	5.6900	5.9600	5.6900	5.9000	-9.924%	7	261	-98.305%
2025-05-30	6.4700	6.7200	6.4300	6.5500	+9.167%	8	263	-98.473%
2025-05-29	6.5300	6.5300	6.0000	6.0000	-31.585%	23	262	-98.333%
2025-05-28	8.7000	8.7700	8.7000	8.7700	+1.622%	2	263	-98.860%
2025-05-27	8.3600	8.6300	8.3600	8.6300	-11.031%	2	263	-98.841%
2025-05-23	9.3700	9.7000	9.3700	9.7000	-3.579%	4	263	-98.969%
2025-05-22	9.8300	10.0600	9.8300	10.0600	-8.545%	2	263	-99.006%
2025-05-13	11.0000	11.0000	11.0000	11.0000	+5.769%	5	263	-99.091%
2025-05-12	10.2000	10.4500	10.2000	10.4000	+21.637%	10	268	-99.038%
2025-05-06	8.4000	8.5500	8.4000	8.5500	-1.270%	2	276	-98.830%
2025-05-05	8.6000	8.6600	8.6000	8.6600	+3.713%	2	276	-98.845%
2025-05-02	8.1800	8.3500	8.1800	8.3500	+16.295%	4	277	-98.802%
2025-04-30	7.1300	7.1800	7.1300	7.1800	-2.180%	2	278	-98.607%
2025-04-29	7.2300	7.3400	7.2300	7.3400	+6.377%	2	278	-98.638%
2025-04-24	6.5300	6.9000	6.5300	6.9000	+28.972%	8	278	-98.551%
2025-04-23	5.2600	5.4500	5.2600	5.3500	+31.450%	6	277	-98.131%
2025-04-22	3.8900	4.0700	3.8900	4.0700	+7.672%	2	277	-97.543%
2025-04-21	4.6000	4.6000	3.7500	3.7800	-21.250%	12	276	-97.354%
2025-04-17	4.8000	4.8000	4.8000	4.8000	-5.882%	1	269	-97.917%
2025-04-16	5.1000	5.1000	5.1000	5.1000	-5.556%	1	269	-98.039%
2025-04-14	5.4000	5.4000	5.4000	5.4000	-8.475%	1	268	-98.148%
2025-04-11	5.9000	5.9000	5.9000	5.9000	+5.357%	2	268	-98.305%
2025-04-10	6.5000	6.5000	5.6000	5.6000	-28.205%	51	269	-98.214%
2025-04-09	5.8700	8.0000	5.8700	7.8000	+40.794%	8	245	-98.718%
2025-04-08	5.5400	5.5400	5.5400	5.5400	-7.667%	1	243	-98.195%
2025-04-07	6.0000	6.0000	6.0000	6.0000	-16.084%	1	243	-98.333%
2025-04-04	7.0000	7.1500	6.9500	7.1500	-16.860%	6	242	-98.601%
2025-04-03	9.0000	9.0000	8.6000	8.6000	-14.428%	2	240	-98.837%
2025-03-31	9.1000	10.0500	9.1000	10.0500	-26.642%	64	239	-99.005%
2025-03-25	13.7500	13.7500	13.7000	13.7000	+7.874%	2	275	-99.270%
2025-03-19	12.6900	12.7800	12.6900	12.7000	+3.589%	6	275	-99.213%
2025-03-13	12.2600	12.2600	12.2600	12.2600	-23.375%	1	275	-99.184%
2025-03-04	15.8800	16.0000	15.5000	16.0000	-14.894%	65	275	-99.375%
2025-02-28	19.4500	19.4500	18.8000	18.8000	-8.738%	80	278	-99.468%
2025-02-27	20.5000	20.6000	20.5000	20.6000	-12.527%	6	271	-99.515%
2025-02-26	23.7000	23.7000	23.5500	23.5500	+1.073%	2	270	-99.575%
2025-02-25	23.2000	23.3000	23.2000	23.3000	-17.141%	2	270	-99.571%
2025-02-20	27.9900	28.1300	27.9300	28.1200	-6.142%	52	270	-99.644%
2025-02-19	30.1000	30.1000	29.9600	29.9600	-0.729%	4	276	-99.666%
2025-02-14	29.6300	30.2700	29.6300	30.1800	-0.429%	32	271	-99.669%
2025-02-13	30.6000	30.7700	30.3000	30.3100	+5.061%	142	271	-99.670%
2025-02-12	24.1000	28.8500	24.1000	28.8500	-0.723%	4	211	-99.653%
2025-02-10	29.9300	29.9300	29.0600	29.0600	-7.245%	12	212	-99.656%
2025-02-07	31.3300	31.3300	31.3300	31.3300	-14.632%	2	210	-99.681%
2025-02-05	36.8000	36.8000	36.7000	36.7000	+2.371%	2	210	-99.728%
2025-01-31	35.8500	35.8500	35.8500	35.8500	-1.267%	40	209	-99.721%
2025-01-30	36.3500	36.3500	36.3100	36.3100	-1.732%	2	208	-99.725%
2025-01-27	36.9000	36.9500	36.9000	36.9500	+25.894%	2	208	-99.729%
2025-01-23	29.3500	29.3500	29.3500	29.3500	-12.960%	150	208	-99.659%
2024-12-31	33.7200	33.7200	33.7200	33.7200	-22.465%	1	70	-99.703%
2024-12-11	43.4900	43.4900	43.4900	43.4900	+6.255%	1	70	-99.770%
2024-12-09	41.3000	41.3000	40.7700	40.9300	-10.711%	50	70	-99.756%
2024-12-05	45.8400	45.8400	45.8400	45.8400	0.000%	20	20	-99.782%