Dark

CRM20270115C480
CRM Jan 15 2027 480.00 Call (CRM270115C00480000)
option OPRA

EOD

Jun 23, 2026

0.34000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.3400	0.3400	0.3400	0.3400	0.000%	3	109	0.000%
2026-06-22	0.5200	0.5200	0.3400	0.3400	-26.087%	2	106	0.000%
2026-06-12	0.4600	0.4600	0.4600	0.4600	-68.276%	1	105	-26.087%
2026-06-02	1.4500	1.4500	1.4500	1.4500	-9.375%	5	105	-76.552%
2026-06-01	1.3200	1.6000	1.0300	1.6000	+300.000%	54	110	-78.750%
2026-05-26	0.4300	0.4300	0.3800	0.4000	-20.000%	12	153	-15.000%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-1.961%	1	151	-32.000%
2026-05-18	0.5100	0.5100	0.5100	0.5100	+18.605%	1	151	-33.333%
2026-05-14	0.6100	0.6100	0.3600	0.4300	+19.444%	30	151	-20.930%
2026-05-13	0.3600	0.3600	0.3600	0.3600	-14.286%	1	125	-5.556%
2026-05-11	0.4200	0.4200	0.4200	0.4200	-28.814%	1	125	-19.048%
2026-05-07	0.5900	0.5900	0.5900	0.5900	+68.571%	1	124	-42.373%
2026-04-22	0.3200	0.3500	0.3200	0.3500	+59.091%	3	123	-2.857%
2026-04-13	0.2200	0.2200	0.2200	0.2200	+15.789%	1	122	+54.545%
2026-04-08	0.1900	0.1900	0.1900	0.1900	-26.923%	2	121	+78.947%
2026-03-23	0.4500	0.4500	0.2600	0.2600	-62.857%	68	119	+30.769%
2026-03-05	0.7000	0.7000	0.7000	0.7000	+6.061%	1	91	-51.429%
2026-02-27	0.6600	0.6600	0.6600	0.6600	+46.667%	2	90	-48.485%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-50.000%	1	92	-24.444%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-47.059%	1	91	-62.222%
2026-01-23	1.7000	1.7000	1.7000	1.7000	+13.333%	25	90	-80.000%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-16.667%	1	115	-77.333%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-6.250%	2	114	-81.111%
2026-01-15	1.9200	1.9200	1.9200	1.9200	-40.923%	1	114	-82.292%
2025-12-26	3.2500	3.2500	3.2500	3.2500	-5.248%	1	114	-89.538%
2025-12-22	3.4700	3.4700	3.4300	3.4300	+2.388%	2	115	-90.087%
2025-12-15	3.3500	3.3500	3.3500	3.3500	-8.219%	1	116	-89.851%
2025-12-09	3.6500	3.6500	3.6500	3.6500	-12.048%	1	117	-90.685%
2025-12-08	4.3300	4.3300	4.1500	4.1500	-3.488%	5	117	-91.807%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+17.808%	4	118	-92.093%
2025-12-03	3.6500	3.6500	3.6500	3.6500	+20.066%	1	119	-90.685%
2025-11-21	3.1700	3.1700	3.0400	3.0400	-41.538%	116	119	-88.816%
2025-10-31	5.0900	5.2000	5.0900	5.2000	+5.051%	2	73	-93.462%
2025-10-28	4.9500	4.9500	4.9500	4.9500	-10.000%	1	72	-93.131%
2025-10-16	5.5000	5.5000	5.5000	5.5000	+34.804%	14	71	-93.818%
2025-10-09	4.0700	4.0800	4.0700	4.0800	+20.000%	2	71	-91.667%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+9.677%	1	71	-90.000%
2025-10-06	3.1000	3.1000	3.1000	3.1000	-4.615%	1	71	-89.032%
2025-10-03	3.2500	3.2500	3.2500	3.2500	+4.839%	1	70	-89.538%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+10.714%	1	70	-89.032%
2025-09-19	2.8000	2.8000	2.8000	2.8000	+10.672%	1	70	-87.857%
2025-09-11	2.5300	2.5300	2.5300	2.5300	-0.784%	2	71	-86.561%
2025-09-10	2.5500	2.5500	2.5500	2.5500	-6.934%	1	69	-86.667%
2025-09-09	2.7400	2.7400	2.7400	2.7400	+4.580%	10	69	-87.591%
2025-09-08	2.7600	2.7600	2.6200	2.6200	-6.429%	16	59	-87.023%
2025-09-05	2.8000	2.8000	2.8000	2.8000	+19.149%	1	51	-87.857%
2025-09-04	2.1000	2.3500	2.1000	2.3500	-26.563%	3	51	-85.532%
2025-09-02	3.2500	3.2500	3.1300	3.2000	+1.587%	3	51	-89.375%
2025-08-22	3.1500	3.1500	3.1500	3.1500	-1.563%	1	50	-89.206%
2025-08-15	3.2000	3.2000	3.2000	3.2000	+33.333%	1	49	-89.375%
2025-08-11	2.5400	2.5400	2.4000	2.4000	-21.311%	2	48	-85.833%
2025-08-07	3.2200	3.2200	3.0500	3.0500	-31.920%	3	46	-88.852%
2025-07-30	4.4300	4.4800	4.4300	4.4800	-3.030%	2	44	-92.411%
2025-07-28	4.5800	4.7300	4.5800	4.6200	-4.742%	3	44	-92.641%
2025-07-25	4.8400	4.9200	4.8400	4.8500	+7.539%	3	45	-92.990%
2025-07-22	4.3800	4.5100	4.3800	4.5100	+2.968%	2	43	-92.461%
2025-07-18	4.2200	4.3800	4.2200	4.3800	+6.053%	2	43	-92.237%
2025-07-17	4.0100	4.1300	4.0100	4.1300	+0.243%	2	43	-91.768%
2025-07-16	4.0400	4.1200	4.0400	4.1200	-3.059%	2	43	-91.748%
2025-07-11	4.2500	4.2500	4.2500	4.2500	-22.018%	1	43	-92.000%
2025-07-10	5.4500	5.4500	5.4500	5.4500	-1.802%	1	43	-93.761%
2025-07-09	5.4200	5.5500	5.4200	5.5500	-4.639%	2	42	-93.874%
2025-07-08	5.7000	5.8200	5.7000	5.8200	-2.020%	2	43	-94.158%
2025-07-03	5.6000	5.9400	5.6000	5.9400	+11.236%	2	43	-94.276%
2025-07-02	5.2000	5.3400	5.2000	5.3400	-12.315%	2	43	-93.633%
2025-07-01	5.7300	6.0900	5.7300	6.0900	+19.412%	2	44	-94.417%
2025-06-26	4.8000	5.1000	4.8000	5.1000	-4.673%	2	44	-93.333%
2025-06-25	5.2500	5.3500	5.2500	5.3500	-1.292%	2	44	-93.645%
2025-06-24	4.9700	5.4200	4.9700	5.4200	+13.866%	2	45	-93.727%
2025-06-23	4.6100	4.7600	4.6100	4.7600	+0.211%	2	45	-92.857%
2025-06-20	4.7400	4.7500	4.7400	4.7500	+3.261%	4	44	-92.842%
2025-06-18	4.6000	4.6000	4.6000	4.6000	-13.043%	1	42	-92.609%
2025-06-13	5.0600	5.2900	5.0600	5.2900	-2.399%	4	42	-93.573%
2025-06-12	5.3300	5.4200	5.3300	5.4200	-1.455%	2	43	-93.727%
2025-06-11	5.6000	5.8900	5.5000	5.5000	-10.859%	4	44	-93.818%
2025-06-10	5.9800	6.1700	5.9800	6.1700	-0.484%	2	43	-94.489%
2025-06-09	6.2100	6.4300	6.2000	6.2000	0.000%	3	43	-94.516%
2025-06-06	5.8100	6.2000	5.8100	6.2000	+13.139%	10	43	-94.516%
2025-06-05	5.1800	5.4800	5.1800	5.4800	+5.588%	2	46	-93.796%
2025-06-04	5.1600	5.2900	5.1200	5.1900	-2.075%	4	46	-93.449%
2025-06-03	5.1600	5.4200	5.1600	5.3000	-2.752%	4	46	-93.585%
2025-06-02	5.5000	5.5000	5.2100	5.4500	-10.362%	10	46	-93.761%
2025-05-30	5.9100	6.2000	5.9100	6.0800	-3.030%	8	49	-94.408%
2025-05-29	5.2500	6.2700	5.2500	6.2700	-22.593%	5	47	-94.577%
2025-05-28	7.9800	8.1100	7.9500	8.1000	+2.532%	6	45	-95.802%
2025-05-27	7.5700	7.9000	7.5700	7.9000	-10.734%	3	46	-95.696%
2025-05-23	8.5700	8.8500	8.5700	8.8500	-3.173%	4	46	-96.158%
2025-05-22	8.8000	9.1400	8.8000	9.1400	-4.493%	2	46	-96.280%
2025-05-21	9.3700	9.5700	9.3700	9.5700	-0.520%	2	46	-96.447%
2025-05-20	9.5000	9.6200	9.4900	9.6200	-1.434%	3	46	-96.466%
2025-05-19	9.6400	9.7600	9.6400	9.7600	-2.302%	2	46	-96.516%
2025-05-13	9.7200	9.9900	9.7200	9.9900	+7.651%	2	46	-96.597%
2025-05-12	9.1300	9.2800	9.1300	9.2800	+13.586%	2	46	-96.336%
2025-05-09	7.9800	8.1700	7.9800	8.1700	+1.114%	4	47	-95.838%
2025-05-07	8.0100	8.0800	8.0100	8.0800	+3.723%	2	47	-95.792%
2025-05-06	7.6300	7.7900	7.6300	7.7900	+0.129%	2	47	-95.635%
2025-05-05	7.6800	7.7800	7.6800	7.7800	+3.046%	2	47	-95.630%
2025-05-02	7.5600	7.5600	7.5500	7.5500	+2.721%	4	47	-95.497%
2025-05-01	7.2300	7.3500	7.2300	7.3500	+12.214%	2	48	-95.374%
2025-04-30	6.4800	6.5500	6.4800	6.5500	-0.607%	2	47	-94.809%
2025-04-29	6.5400	6.5900	6.5400	6.5900	-7.052%	2	47	-94.841%
2025-04-28	6.9800	7.0900	6.9800	7.0900	-4.189%	2	46	-95.205%
2025-04-25	6.5600	7.4000	6.5600	7.4000	+22.112%	8	45	-95.405%
2025-04-24	5.7600	6.0600	5.7600	6.0600	+20.000%	2	44	-94.389%
2025-04-23	4.7600	5.1000	4.7600	5.0500	+38.736%	14	44	-93.267%
2025-04-22	3.4600	3.6400	3.4600	3.6400	-27.921%	2	34	-90.659%
2025-04-08	5.0000	5.0500	4.9000	5.0500	-37.577%	22	34	-93.267%
2025-04-03	8.0900	8.0900	8.0900	8.0900	-29.591%	2	30	-95.797%
2025-03-21	11.2400	11.4900	11.2400	11.4900	-35.085%	4	30	-97.041%
2025-02-28	17.6500	17.7000	17.6500	17.7000	-7.330%	4	30	-98.079%
2025-02-27	19.1000	19.1000	19.1000	19.1000	-14.770%	10	30	-98.220%
2025-02-26	22.4100	22.4100	22.4100	22.4100	+2.329%	1	20	-98.483%
2025-02-25	21.8500	21.9000	21.7500	21.9000	-16.920%	4	17	-98.447%
2025-02-20	26.3100	26.3600	26.3100	26.3600	-8.536%	2	17	-98.710%
2025-02-13	28.4500	28.8200	28.4500	28.8200	+8.755%	20	16	-98.820%
2025-02-12	26.7000	26.7000	26.5000	26.5000	-23.300%	2	8	-98.717%
2025-02-05	34.6000	34.6000	34.5500	34.5500	-19.483%	2	7	-99.016%
2024-12-06	42.9100	42.9100	42.9100	42.9100	+8.826%	2	7	-99.208%
2024-12-04	39.4300	39.4300	39.4300	39.4300	+37.148%	2	8	-99.138%
2024-12-03	28.7500	28.7500	28.7500	28.7500	-16.667%	5	6	-98.817%
2024-11-26	34.5000	34.5000	34.5000	34.5000	0.000%	1	1	-99.014%