Dark

CRM20270115C520
CRM Jan 15 2027 520.00 Call (CRM270115C00520000)
option OPRA

EOD

Jun 25, 2026

0.2100-75.581%(-0.6500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.2100	0.2100	0.2100	0.2100	-75.581%	40	254	0.000%
2026-06-03	0.8600	0.8600	0.8600	0.8600	-51.412%	1	214	-75.581%
2026-06-01	1.7700	2.4400	1.5700	1.7700	+608.000%	10	214	-88.136%
2026-03-03	0.2500	0.2500	0.2500	0.2500	-46.809%	2	214	-16.000%
2026-02-27	0.4700	0.4700	0.4700	0.4700	-74.176%	2	214	-55.319%
2026-01-02	1.7500	1.8200	1.7500	1.8200	-20.870%	3	214	-88.462%
2025-12-22	2.3000	2.3000	2.3000	2.3000	-2.954%	1	216	-90.870%
2025-12-15	2.3700	2.3700	2.3700	2.3700	-18.276%	5	215	-91.139%
2025-11-13	2.9000	2.9000	2.9000	2.9000	-7.937%	1	218	-92.759%
2025-11-11	3.0500	3.1500	3.0500	3.1500	+12.500%	2	219	-93.333%
2025-11-06	2.8000	2.8000	2.8000	2.8000	-27.273%	1	219	-92.500%
2025-11-03	3.8500	3.8500	3.8500	3.8500	+11.594%	1	218	-94.545%
2025-10-24	3.4500	3.4500	3.4500	3.4500	0.000%	1	218	-93.913%
2025-10-23	3.4500	3.4500	3.4500	3.4500	-8.000%	101	218	-93.913%
2025-10-22	3.7500	3.7500	3.7500	3.7500	-9.639%	50	227	-94.400%
2025-10-21	3.7400	4.1500	3.7400	4.1500	+20.290%	56	177	-94.940%
2025-10-20	3.3500	3.4500	3.3500	3.4500	+11.290%	7	129	-93.913%
2025-10-17	3.5000	3.5000	3.1000	3.1000	-10.145%	2	129	-93.226%
2025-10-16	4.4000	4.4000	3.4500	3.4500	+15.000%	8	129	-93.913%
2025-10-15	3.0000	3.0000	3.0000	3.0000	-5.063%	1	124	-93.000%
2025-10-14	3.3000	3.3000	3.1600	3.1600	+9.722%	23	124	-93.354%
2025-10-10	2.8800	2.8800	2.8800	2.8800	+0.348%	20	123	-92.708%
2025-10-09	2.8100	2.8700	2.8100	2.8700	+11.673%	8	143	-92.683%
2025-10-08	3.5300	3.5300	1.6500	2.5700	+26.601%	10	145	-91.829%
2025-09-25	1.8600	2.0300	1.8600	2.0300	-29.758%	6	142	-89.655%
2025-09-22	2.8900	2.8900	2.8900	2.8900	+55.376%	2	148	-92.734%
2025-09-19	1.8600	1.8600	1.8600	1.8600	-7.000%	1	148	-88.710%
2025-09-09	2.0000	2.0000	2.0000	2.0000	+16.959%	2	148	-89.500%
2025-09-04	1.1300	1.7200	1.1300	1.7100	-18.957%	19	148	-87.719%
2025-08-26	2.1100	2.1100	2.1100	2.1100	-7.456%	5	140	-90.047%
2025-08-15	2.0000	2.3300	2.0000	2.2800	+61.702%	5	140	-90.789%
2025-08-12	1.4100	1.4100	1.4100	1.4100	-55.380%	3	139	-85.106%
2025-07-30	3.0800	3.1600	3.0800	3.1600	-2.167%	2	139	-93.354%
2025-07-28	3.2500	3.2500	3.2300	3.2300	+0.937%	2	138	-93.498%
2025-07-22	3.1000	3.2000	3.1000	3.2000	-15.567%	2	138	-93.438%
2025-07-09	3.7100	3.7900	3.7100	3.7900	-2.320%	2	139	-94.459%
2025-07-08	3.9500	3.9500	3.8200	3.8800	-5.596%	3	139	-94.588%
2025-07-03	3.8700	4.1100	3.8700	4.1100	+9.893%	2	140	-94.891%
2025-07-02	3.6000	3.7400	3.6000	3.7400	-11.584%	2	140	-94.385%
2025-07-01	4.0500	4.2300	4.0500	4.2300	+1.683%	2	142	-95.035%
2025-06-30	3.9200	4.1600	3.9200	4.1600	+5.316%	2	142	-94.952%
2025-06-27	3.8500	3.9500	3.8500	3.9500	+14.162%	2	142	-94.684%
2025-06-26	3.2200	3.4600	3.2200	3.4600	-8.707%	2	143	-93.931%
2025-06-25	3.5900	3.7900	3.5900	3.7900	+4.121%	2	143	-94.459%
2025-06-24	3.3900	3.6400	3.3900	3.6400	+8.012%	2	143	-94.231%
2025-06-23	3.2500	3.3700	3.2500	3.3700	-0.590%	2	142	-93.769%
2025-06-20	3.2200	3.3900	3.2200	3.3900	-8.625%	4	142	-93.805%
2025-06-17	3.5900	3.7100	3.5900	3.7100	+3.343%	2	142	-94.340%
2025-06-13	3.4800	3.5900	3.4800	3.5900	-4.775%	4	142	-94.150%
2025-06-12	3.6200	3.7700	3.6200	3.7700	-5.514%	2	143	-94.430%
2025-06-11	3.8500	3.9900	3.8500	3.9900	-5.896%	2	143	-94.737%
2025-06-10	4.0800	4.2400	4.0800	4.2400	-2.975%	2	143	-95.047%
2025-06-09	4.0500	4.3700	4.0500	4.3700	+3.066%	4	143	-95.195%
2025-06-06	3.9300	4.2400	3.9300	4.2400	+13.673%	4	144	-95.047%
2025-06-05	3.5700	3.7300	3.5700	3.7300	+3.039%	2	144	-94.370%
2025-06-04	3.5900	3.6200	3.5900	3.6200	-2.162%	2	144	-94.199%
2025-06-03	3.5100	3.7000	3.5100	3.7000	+1.370%	3	144	-94.324%
2025-06-02	3.5200	3.7400	3.5200	3.6500	-11.622%	3	143	-94.247%
2025-05-30	4.0200	4.1300	4.0200	4.1300	+1.225%	8	142	-94.915%
2025-05-29	3.8500	4.0800	3.8500	4.0800	-24.444%	2	142	-94.853%
2025-05-28	5.5000	5.7000	5.4000	5.4000	-2.703%	7	142	-96.111%
2025-05-27	5.1800	5.5500	5.1800	5.5500	-11.058%	4	140	-96.216%
2025-05-23	5.9200	6.2400	5.9200	6.2400	-7.418%	4	140	-96.635%
2025-05-22	6.0100	6.7400	6.0100	6.7400	-1.318%	4	140	-96.884%
2025-05-21	6.3600	6.8300	6.3600	6.8300	+2.861%	4	140	-96.925%
2025-05-20	6.4600	6.6400	6.4600	6.6400	-1.337%	2	140	-96.837%
2025-05-19	6.6100	6.7300	6.6100	6.7300	-4.131%	2	140	-96.880%
2025-05-16	6.7500	7.0200	6.7500	7.0200	+0.286%	4	140	-97.009%
2025-05-15	6.9700	7.1200	6.9500	7.0000	-2.235%	4	140	-97.000%
2025-05-14	6.9900	7.1600	6.9900	7.1600	+7.025%	2	139	-97.067%
2025-05-13	6.5400	6.6900	6.5400	6.6900	+5.854%	2	139	-96.861%
2025-05-12	6.2200	6.3200	6.2200	6.3200	+14.079%	2	139	-96.677%
2025-05-09	5.4400	5.5400	5.4400	5.5400	-4.811%	4	139	-96.209%
2025-05-08	5.8300	5.8300	5.8200	5.8200	+5.435%	2	139	-96.392%
2025-05-07	5.4800	5.5200	5.4800	5.5200	+3.955%	2	139	-96.196%
2025-05-06	5.2300	5.3100	5.2300	5.3100	-0.188%	2	139	-96.045%
2025-05-05	5.2500	5.3300	5.1900	5.3200	+5.556%	6	139	-96.053%
2025-05-02	5.0300	5.0400	5.0300	5.0400	+1.818%	4	139	-95.833%
2025-05-01	4.8000	4.9500	4.8000	4.9500	+12.756%	2	139	-95.758%
2025-04-30	4.2300	4.3900	4.2300	4.3900	-3.728%	2	139	-95.216%
2025-04-29	4.4600	4.5600	4.4600	4.5600	-6.557%	2	139	-95.395%
2025-04-28	4.9800	4.9800	4.8800	4.8800	+6.318%	15	138	-95.697%
2025-04-25	4.3600	4.5900	4.3600	4.5900	+10.602%	4	148	-95.425%
2025-04-24	3.7900	4.2000	3.7900	4.1500	+25.758%	12	148	-94.940%
2025-04-23	3.2200	3.4000	3.1000	3.3000	+34.146%	12	147	-93.636%
2025-04-22	2.3500	2.4600	2.3500	2.4600	+7.895%	2	145	-91.463%
2025-04-21	2.3100	2.4200	2.1600	2.2800	-34.670%	4	145	-90.789%
2025-04-11	3.5000	3.5000	3.3900	3.4900	+1.453%	116	144	-93.983%
2025-04-10	3.4700	3.8400	3.4400	3.4400	-24.396%	8	144	-93.895%
2025-04-04	4.5800	4.5800	4.4000	4.5500	-48.471%	86	146	-95.385%
2025-03-14	8.0300	8.8500	8.0300	8.8300	+7.683%	44	126	-97.622%
2025-03-13	8.2000	8.2000	8.2000	8.2000	-33.170%	20	134	-97.439%
2025-03-06	12.2700	12.2700	12.2700	12.2700	+14.566%	1	134	-98.289%
2025-03-04	10.7400	10.8100	10.7100	10.7100	-20.372%	60	134	-98.039%
2025-03-03	13.6000	13.6000	13.4500	13.4500	+5.078%	3	100	-98.439%
2025-02-28	13.6100	13.6100	12.8000	12.8000	-4.120%	12	101	-98.359%
2025-02-27	14.5000	14.7800	13.3500	13.3500	-25.833%	67	106	-98.427%
2025-02-21	18.0000	18.0000	18.0000	18.0000	-14.894%	2	79	-98.833%
2025-02-20	20.9500	21.1500	20.8800	21.1500	-4.082%	18	79	-99.007%
2025-02-19	22.0500	22.0500	22.0500	22.0500	-2.863%	2	72	-99.048%
2025-02-18	22.7000	22.7000	22.7000	22.7000	+2.715%	2	70	-99.075%
2025-02-14	22.0800	22.1000	22.0000	22.1000	-3.240%	44	58	-99.050%
2025-02-13	22.6500	23.0800	22.6500	22.8400	-8.089%	114	58	-99.081%
2025-02-03	24.8500	24.8500	24.8500	24.8500	-7.861%	1	3	-99.155%
2025-01-30	26.9700	26.9700	26.9700	26.9700	-17.649%	1	3	-99.221%
2025-01-28	32.7500	32.7500	32.7500	32.7500	+16.548%	1	2	-99.359%
2024-12-26	28.1000	28.1000	28.1000	28.1000	0.000%	1	1	-99.253%