Dark

CRM20270115C510
CRM Jan 15 2027 510.00 Call (CRM270115C00510000)
option OPRA

EOD

Sep 29, 2026

0.0600+20.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.1300	0.0200	0.0600	+20.000%	4	122	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-70.588%	7	120	+20.000%
2026-09-25	0.1700	0.1700	0.1700	0.1700	+112.500%	1	118	-64.706%
2026-09-24	0.0900	0.1900	0.0300	0.0800	+166.667%	11	118	-25.000%
2026-09-23	0.0400	0.2700	0.0100	0.0300	-70.000%	15	122	+100.000%
2026-09-22	0.2000	0.2000	0.0500	0.1000	+150.000%	29	121	-40.000%
2026-09-21	0.0600	0.0600	0.0300	0.0400	-69.231%	23	125	+50.000%
2026-09-18	0.1000	0.1600	0.1000	0.1300	-23.529%	8	116	-53.846%
2026-09-17	0.1300	0.1700	0.0800	0.1700	+13.333%	16	117	-64.706%
2026-09-16	0.2300	0.2300	0.1500	0.1500	-16.667%	7	106	-60.000%
2026-09-15	0.1800	0.1800	0.1800	0.1800	-51.351%	6	110	-66.667%
2026-09-14	0.4200	0.4200	0.2400	0.3700	-17.778%	24	107	-83.784%
2026-09-11	0.1300	0.4500	0.1300	0.4500	+114.286%	24	107	-86.667%
2026-09-10	0.1900	0.3500	0.1500	0.2100	-4.545%	13	97	-71.429%
2026-09-09	0.1800	0.2200	0.1700	0.2200	-42.105%	14	100	-72.727%
2026-09-04	0.3600	0.3800	0.3000	0.3800	-2.564%	6	93	-84.211%
2026-09-03	0.3200	0.3900	0.3200	0.3900	+18.182%	4	93	-84.615%
2026-09-02	0.3300	0.3300	0.3300	0.3300	-42.105%	1	92	-81.818%
2026-08-28	0.5000	0.8200	0.5000	0.5700	+50.000%	11	91	-89.474%
2026-08-27	0.3400	0.3800	0.3400	0.3800	+153.333%	2	89	-84.211%
2026-07-16	0.2300	0.2400	0.1400	0.1500	-77.941%	68	89	-60.000%
2026-06-08	0.6800	0.6800	0.6800	0.6800	-32.673%	1	89	-91.176%
2026-06-02	1.0500	1.1000	1.0100	1.0100	-21.705%	26	89	-94.059%
2026-06-01	1.3500	1.3500	1.2900	1.2900	+486.364%	6	105	-95.349%
2026-05-28	0.2800	0.2800	0.2200	0.2200	-43.590%	5	110	-72.727%
2026-05-27	0.3100	0.3900	0.3000	0.3900	-4.878%	13	113	-84.615%
2026-05-22	0.4100	0.4100	0.4100	0.4100	+24.242%	1	120	-85.366%
2026-05-21	0.3200	0.3300	0.3000	0.3300	-2.941%	3	122	-81.818%
2026-05-15	0.3400	0.3400	0.3400	0.3400	+78.947%	1	122	-82.353%
2026-05-13	0.1900	0.1900	0.1900	0.1900	-47.222%	20	122	-68.421%
2026-05-12	0.3600	0.3600	0.3600	0.3600	+16.129%	1	101	-83.333%
2026-05-07	0.3300	0.3400	0.3100	0.3100	+40.909%	13	101	-80.645%
2026-04-24	0.2200	0.2200	0.2200	0.2200	-77.083%	1	88	-72.727%
2026-01-29	0.9600	0.9600	0.9600	0.9600	-28.358%	3	87	-93.750%
2026-01-23	1.2400	1.3400	1.1600	1.3400	-45.749%	34	86	-95.522%
2025-12-26	2.4700	2.4700	2.4700	2.4700	-6.439%	6	87	-97.571%
2025-12-18	2.6400	2.6400	2.6400	2.6400	-5.376%	1	93	-97.727%
2025-12-17	2.7900	2.7900	2.7900	2.7900	-8.525%	2	93	-97.849%
2025-12-11	3.1000	3.1000	3.0500	3.0500	-8.955%	5	92	-98.033%
2025-12-08	3.2000	3.4000	3.2000	3.3500	+35.628%	8	93	-98.209%
2025-11-28	2.4700	2.4700	2.4700	2.4700	-27.353%	4	90	-97.571%
2025-11-12	3.4000	3.4000	3.4000	3.4000	+3.030%	1	86	-98.235%
2025-11-11	3.3000	3.3000	3.3000	3.3000	-19.903%	1	86	-98.182%
2025-10-30	3.9800	4.1200	3.9800	4.1200	+10.160%	2	86	-98.544%
2025-10-20	3.7000	3.7400	3.6500	3.7400	-15.955%	14	85	-98.396%
2025-10-16	4.4500	4.4500	4.4500	4.4500	+27.143%	2	90	-98.652%
2025-10-14	3.5000	3.5000	3.5000	3.5000	+16.667%	20	88	-98.286%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+24.481%	1	102	-98.000%
2025-08-18	2.4300	2.4300	2.4100	2.4100	-3.600%	9	102	-97.510%
2025-08-15	2.5000	2.5000	2.5000	2.5000	+28.205%	1	93	-97.600%
2025-08-12	1.9000	1.9500	1.8900	1.9500	-47.297%	6	93	-96.923%
2025-07-29	3.6900	3.7000	3.6900	3.7000	-1.596%	2	96	-98.378%
2025-07-25	3.6500	3.7600	3.6500	3.7600	+7.123%	2	95	-98.404%
2025-07-21	3.4300	3.5100	3.4300	3.5100	+4.154%	2	94	-98.291%
2025-07-18	3.3000	3.3700	3.3000	3.3700	+5.313%	2	93	-98.220%
2025-07-17	3.0600	3.2000	3.0600	3.2000	+1.266%	2	92	-98.125%
2025-07-16	3.0500	3.1600	3.0500	3.1600	-4.532%	2	92	-98.101%
2025-07-11	3.3100	3.3100	3.3100	3.3100	-12.665%	1	92	-98.187%
2025-07-10	3.7300	3.7900	3.7300	3.7900	-9.330%	2	91	-98.417%
2025-07-09	4.0400	4.1800	4.0400	4.1800	-3.016%	2	92	-98.565%
2025-07-08	4.2100	4.3100	4.2100	4.3100	-4.646%	2	92	-98.608%
2025-07-03	4.1700	4.5200	4.1700	4.5200	+10.513%	2	91	-98.673%
2025-07-02	3.9300	4.0900	3.9300	4.0900	-10.893%	2	91	-98.533%
2025-07-01	4.4000	4.5900	4.4000	4.5900	+1.549%	2	90	-98.693%
2025-06-30	4.3600	4.5200	4.3600	4.5200	+3.908%	2	90	-98.673%
2025-06-27	4.2800	4.4000	4.2800	4.3500	+13.577%	3	90	-98.621%
2025-06-26	3.5400	3.8300	3.5400	3.8300	-6.585%	2	88	-98.433%
2025-06-25	3.9600	4.1000	3.9600	4.1000	-2.381%	2	88	-98.537%
2025-06-24	3.6900	4.2000	3.6900	4.2000	+16.343%	3	88	-98.571%
2025-06-23	3.4900	3.6100	3.4900	3.6100	+3.143%	2	87	-98.338%
2025-06-20	3.7000	3.7000	3.5000	3.5000	-4.110%	80	87	-98.286%
2025-06-18	3.7400	3.8600	3.6500	3.6500	-9.877%	3	66	-98.356%
2025-06-17	3.9100	4.0500	3.9100	4.0500	+9.459%	2	66	-98.519%
2025-06-16	3.7000	3.7000	3.7000	3.7000	-3.646%	1	66	-98.378%
2025-06-13	3.8500	3.8500	3.8000	3.8400	-7.022%	6	65	-98.438%
2025-06-12	4.0000	4.1300	4.0000	4.1300	-5.708%	2	65	-98.547%
2025-06-11	4.2100	4.3800	4.2100	4.3800	-0.455%	2	64	-98.630%
2025-06-10	4.4600	4.6400	4.4000	4.4000	-6.383%	3	64	-98.636%
2025-06-09	4.5900	4.7000	4.5900	4.7000	+3.297%	4	64	-98.723%
2025-06-06	4.3100	4.6400	4.3100	4.5500	+5.814%	8	62	-98.681%
2025-06-05	3.9400	4.3000	3.9400	4.3000	+8.040%	3	62	-98.605%
2025-06-04	3.8500	3.9800	3.8500	3.9800	-1.728%	2	61	-98.492%
2025-06-03	3.9000	4.0500	3.9000	4.0500	+3.053%	2	61	-98.519%
2025-06-02	4.1000	4.1000	3.9200	3.9300	-12.860%	3	61	-98.473%
2025-05-30	4.3600	4.5100	4.3600	4.5100	-5.053%	4	60	-98.670%
2025-05-29	4.2600	4.7500	4.2200	4.7500	-21.227%	5	60	-98.737%
2025-05-28	5.9900	6.0900	5.9900	6.0300	-1.471%	4	59	-99.005%
2025-05-27	5.8400	6.1200	5.8400	6.1200	-9.333%	2	59	-99.020%
2025-05-23	6.4100	6.7500	6.4100	6.7500	-7.407%	4	59	-99.111%
2025-05-22	6.6300	7.2900	6.6300	7.2900	+0.413%	4	59	-99.177%
2025-05-21	7.0600	7.2600	7.0600	7.2600	-0.412%	4	59	-99.174%
2025-05-20	7.1100	7.2900	7.1100	7.2900	-0.816%	2	60	-99.177%
2025-05-19	7.2400	7.3500	7.2400	7.3500	-4.421%	2	60	-99.184%
2025-05-16	7.5400	7.6900	7.5400	7.6900	-1.536%	4	60	-99.220%
2025-05-15	7.6500	7.8100	7.6500	7.8100	-1.637%	2	60	-99.232%
2025-05-14	7.6600	7.9400	7.6600	7.9400	+7.442%	2	60	-99.244%
2025-05-13	7.0300	7.3900	7.0300	7.3900	+4.823%	2	60	-99.188%
2025-05-12	6.6000	7.0500	6.6000	7.0500	+15.954%	43	60	-99.149%
2025-05-09	5.9900	6.0800	5.9900	6.0800	-5.296%	4	69	-99.013%
2025-05-08	6.3800	6.4200	6.3800	6.4200	+6.291%	2	69	-99.065%
2025-05-07	5.9300	6.0400	5.9300	6.0400	+4.138%	2	69	-99.007%
2025-05-06	5.7300	5.8000	5.7300	5.8000	-1.695%	2	69	-98.966%
2025-05-05	5.8000	5.9000	5.8000	5.9000	+6.884%	2	69	-98.983%
2025-05-02	5.4000	5.5200	5.4000	5.5200	-0.541%	4	69	-98.913%
2025-05-01	5.4100	5.5500	5.4100	5.5500	+13.497%	2	69	-98.919%
2025-04-30	4.7700	4.8900	4.7700	4.8900	-3.360%	2	69	-98.773%
2025-04-29	4.9600	5.0600	4.9600	5.0600	-5.948%	2	69	-98.814%
2025-04-28	5.1900	5.3800	5.1900	5.3800	+6.114%	2	69	-98.885%
2025-04-25	4.8000	5.0700	4.8000	5.0700	+14.706%	4	69	-98.817%
2025-04-24	3.6900	4.4200	3.6900	4.4200	+17.867%	12	69	-98.643%
2025-04-23	3.4800	3.7500	3.4800	3.7500	+39.925%	4	79	-98.400%
2025-04-22	2.5300	2.6800	2.5300	2.6800	-30.390%	2	79	-97.761%
2025-04-14	3.8000	3.8500	3.8000	3.8500	-30.000%	2	79	-98.442%
2025-04-09	4.7500	5.5000	4.7500	5.5000	+41.026%	9	79	-98.909%
2025-04-08	3.9000	3.9000	3.9000	3.9000	-28.440%	22	82	-98.462%
2025-04-04	5.4500	5.4500	5.1900	5.4500	-13.629%	112	64	-98.899%
2025-04-03	6.4000	6.4000	6.3100	6.3100	-35.481%	3	40	-99.049%
2025-03-26	9.7800	9.7800	9.7800	9.7800	-0.407%	4	38	-99.387%
2025-03-25	9.6500	9.8200	9.5900	9.8200	+3.915%	15	38	-99.389%
2025-03-24	9.3700	9.5500	9.1500	9.4500	+13.445%	41	38	-99.365%
2025-03-21	8.3300	8.3300	8.3300	8.3300	-3.922%	78	59	-99.280%
2025-03-20	8.9800	8.9800	8.6700	8.6700	-14.158%	20	30	-99.308%
2025-03-10	10.1000	10.1000	10.1000	10.1000	-15.197%	1	10	-99.406%
2025-03-04	11.9500	11.9500	11.9000	11.9100	-24.620%	5	9	-99.496%
2025-02-27	15.3500	15.8200	15.1800	15.8000	-16.180%	10	14	-99.620%
2025-02-24	18.6500	18.8500	18.2500	18.8500	-14.898%	5	9	-99.682%
2025-02-20	22.1900	22.3000	22.1500	22.1500	-6.144%	10	11	-99.729%
2025-02-14	23.6000	23.6000	23.6000	23.6000	-1.461%	2	7	-99.746%
2025-02-13	23.9500	24.0000	23.9000	23.9500	+10.369%	10	7	-99.749%
2025-02-12	21.8500	21.8500	21.7000	21.7000	-9.583%	2	3	-99.724%
2025-02-06	24.0000	24.0000	24.0000	24.0000	-12.886%	1	2	-99.750%
2025-01-27	27.5500	27.5500	27.5500	27.5500	+19.783%	1	2	-99.782%
2025-01-22	23.0000	23.0000	23.0000	23.0000	+10.312%	1	3	-99.739%
2025-01-21	20.8500	20.8500	20.8500	20.8500	-24.319%	1	2	-99.712%
2024-12-30	27.5500	27.5500	27.5500	27.5500	-23.684%	1	2	-99.782%
2024-12-06	36.1000	36.1000	36.1000	36.1000	0.000%	2	1	-99.834%