Dark

CRM20270115C530
CRM Jan 15 2027 530.00 Call (CRM270115C00530000)
option OPRA

EOD

Sep 29, 2026

0.0100-93.333%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.0100	0.0100	-93.333%	2	470	0.000%
2026-09-28	0.5000	0.5000	0.0300	0.1500	+87.500%	8	468	-93.333%
2026-09-25	0.0100	0.1400	0.0100	0.0800	-11.111%	7	464	-87.500%
2026-09-21	0.1600	0.1700	0.0700	0.0900	-55.000%	4	467	-88.889%
2026-09-15	0.0300	0.2000	0.0300	0.2000	+150.000%	4	467	-95.000%
2026-09-09	0.2800	0.2800	0.0800	0.0800	-55.556%	4	467	-87.500%
2026-09-08	0.1800	0.1800	0.1800	0.1800	-48.571%	1	467	-94.444%
2026-09-04	0.3300	0.3500	0.3300	0.3500	+16.667%	5	472	-97.143%
2026-09-02	0.1500	0.3400	0.1500	0.3000	-14.286%	8	472	-96.667%
2026-08-28	0.2800	0.4700	0.2800	0.3500	+25.000%	208	474	-97.143%
2026-08-27	0.2200	0.3700	0.2200	0.2800	+1,300.000%	217	676	-96.429%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-91.304%	1	539	-50.000%
2026-08-10	0.1200	0.2300	0.1200	0.2300	+91.667%	235	539	-95.652%
2026-08-07	0.1200	0.1200	0.1200	0.1200	0.000%	10	568	-91.667%
2026-08-04	0.1300	0.1500	0.1200	0.1200	-7.692%	30	573	-91.667%
2026-07-24	0.1300	0.1300	0.1300	0.1300	+8.333%	2	578	-92.308%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-14.286%	7	576	-91.667%
2026-07-16	0.1400	0.1400	0.1400	0.1400	+16.667%	2	571	-92.857%
2026-07-15	0.1200	0.1200	0.1200	0.1200	0.000%	3	571	-91.667%
2026-07-14	0.1200	0.1200	0.1200	0.1200	-36.842%	30	569	-91.667%
2026-07-07	0.1600	0.1900	0.1400	0.1900	0.000%	248	569	-94.737%
2026-07-06	0.1900	0.1900	0.1900	0.1900	+35.714%	1	498	-94.737%
2026-06-25	0.1400	0.1400	0.1400	0.1400	0.000%	4	498	-92.857%
2026-06-22	0.1400	0.1400	0.1400	0.1400	-89.474%	1	502	-92.857%
2026-06-01	1.3300	1.3300	1.3300	1.3300	+850.000%	4	501	-99.248%
2026-04-30	0.1100	0.1800	0.1100	0.1400	0.000%	57	505	-92.857%
2026-04-29	0.1300	0.1400	0.1300	0.1400	-22.222%	2	454	-92.857%
2026-04-17	0.2000	0.2000	0.1800	0.1800	-10.000%	27	452	-94.444%
2026-04-16	0.2000	0.2000	0.2000	0.2000	+25.000%	26	430	-95.000%
2026-04-10	0.1600	0.1600	0.1600	0.1600	+33.333%	10	404	-93.750%
2026-04-02	0.1200	0.1200	0.1200	0.1200	+20.000%	4	400	-91.667%
2026-03-31	0.1000	0.1000	0.1000	0.1000	+900.000%	2	400	-90.000%
2026-03-30	0.0100	0.0100	0.0100	0.0100	-92.308%	2	398	0.000%
2026-03-25	0.1300	0.1300	0.1300	0.1300	-18.750%	4	396	-92.308%
2026-03-24	0.1600	0.1600	0.1600	0.1600	-11.111%	1	392	-93.750%
2026-03-12	0.2700	0.2700	0.1800	0.1800	-71.429%	37	393	-94.444%
2026-03-10	0.6300	0.6300	0.6300	0.6300	+18.868%	4	356	-98.413%
2026-03-05	0.5300	0.5300	0.5300	0.5300	+39.474%	2	352	-98.113%
2026-03-03	0.4600	0.4600	0.3800	0.3800	-15.556%	9	354	-97.368%
2026-03-02	0.4500	0.4500	0.4500	0.4500	-10.000%	2	345	-97.778%
2026-02-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	345	-98.000%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+2.041%	1	345	-98.000%
2026-02-12	0.4900	0.4900	0.4900	0.4900	-53.333%	2	345	-97.959%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-0.943%	2	347	-99.048%
2026-01-22	1.0600	1.0600	1.0600	1.0600	-35.758%	20	345	-99.057%
2026-01-02	1.7600	1.7600	1.6500	1.6500	-49.231%	50	325	-99.394%
2025-11-04	3.2500	3.2500	3.2500	3.2500	-14.474%	2	277	-99.692%
2025-11-03	3.8000	3.8000	3.8000	3.8000	+4.110%	1	277	-99.737%
2025-10-31	3.4100	3.6500	3.4100	3.6500	+2.817%	4	277	-99.726%
2025-10-30	3.4400	3.5500	3.4400	3.5500	-2.740%	3	277	-99.718%
2025-10-21	3.8000	3.8000	3.6500	3.6500	+28.070%	2	277	-99.726%
2025-10-10	2.8500	2.8500	2.8500	2.8500	+12.205%	1	277	-99.649%
2025-10-09	2.5400	2.5400	2.5400	2.5400	+8.085%	27	277	-99.606%
2025-10-08	2.2500	3.2500	1.3600	2.3500	+0.427%	6	277	-99.574%
2025-10-07	3.1000	3.1000	2.3400	2.3400	+8.333%	2	279	-99.573%
2025-10-06	2.1600	2.1600	2.1600	2.1600	+26.316%	40	279	-99.537%
2025-09-10	1.7000	1.7100	1.7000	1.7100	-12.308%	8	279	-99.415%
2025-09-09	1.9500	1.9500	1.9500	1.9500	+1.563%	1	279	-99.487%
2025-08-26	1.9000	1.9200	1.9000	1.9200	-13.901%	2	279	-99.479%
2025-08-04	2.2300	2.2300	2.2300	2.2300	-23.630%	1	279	-99.552%
2025-07-29	3.1000	3.1300	2.9200	2.9200	+5.797%	42	280	-99.658%
2025-07-15	2.8000	2.8000	2.7600	2.7600	-16.364%	2	240	-99.638%
2025-07-09	3.3800	3.5200	3.2400	3.3000	-5.714%	8	240	-99.697%
2025-07-07	3.5000	3.7000	3.3000	3.5000	-6.417%	4	241	-99.714%
2025-07-03	3.4800	3.7400	3.4800	3.7400	-0.267%	2	243	-99.733%
2025-07-01	3.5000	3.7500	3.5000	3.7500	+15.385%	2	244	-99.733%
2025-06-25	3.4500	3.4500	3.2500	3.2500	-8.451%	281	244	-99.692%
2025-06-24	3.5500	3.6500	3.5000	3.5500	+3.499%	281	356	-99.718%
2025-06-17	3.2500	3.4300	3.2500	3.4300	+8.202%	2	93	-99.708%
2025-06-13	3.1700	3.1700	3.1700	3.1700	-7.849%	4	93	-99.685%
2025-06-12	3.3700	3.4400	3.3700	3.4400	-1.714%	2	93	-99.709%
2025-06-11	3.4900	3.6800	3.4900	3.5000	-11.392%	5	93	-99.714%
2025-06-10	3.7300	3.9500	3.7300	3.9500	-1.003%	3	92	-99.747%
2025-06-09	3.8000	3.9900	3.8000	3.9900	+2.571%	2	92	-99.749%
2025-06-06	3.5600	3.8900	3.5600	3.8900	+12.104%	4	92	-99.743%
2025-06-05	3.1900	3.4700	3.1900	3.4700	+3.892%	2	92	-99.712%
2025-06-04	3.2500	3.3400	3.2500	3.3400	+1.212%	2	91	-99.701%
2025-06-03	3.2100	3.3000	3.2100	3.3000	0.000%	2	91	-99.697%
2025-06-02	3.4500	3.4500	3.1700	3.3000	-5.714%	3	91	-99.697%
2025-05-30	3.6500	3.7900	3.5000	3.5000	-1.408%	6	91	-99.714%
2025-05-29	3.4000	3.6900	3.4000	3.5500	-30.934%	4	91	-99.718%
2025-05-28	5.0600	5.2200	5.0600	5.1400	+0.195%	4	91	-99.805%
2025-05-27	4.7700	5.1300	4.7700	5.1300	-9.524%	4	91	-99.805%
2025-05-23	5.3600	5.6700	5.3600	5.6700	-7.805%	4	91	-99.824%
2025-05-22	5.5300	6.1500	5.5300	6.1500	+5.670%	6	91	-99.837%
2025-05-21	5.8600	6.0400	5.8200	5.8200	-4.746%	3	89	-99.828%
2025-05-20	5.8100	6.1100	5.8100	6.1100	-0.326%	2	88	-99.836%
2025-05-19	6.0700	6.1300	6.0700	6.1300	-4.069%	2	88	-99.837%
2025-05-16	6.1900	6.3900	6.1900	6.3900	-2.144%	4	87	-99.844%
2025-05-15	6.3900	6.5300	6.3900	6.5300	-0.609%	2	87	-99.847%
2025-05-14	6.3800	6.5700	6.3200	6.5700	+6.656%	22	87	-99.848%
2025-05-13	5.8700	6.1600	5.8700	6.1600	+7.317%	62	107	-99.838%
2025-05-12	5.5900	5.7400	5.5900	5.7400	+6.296%	2	153	-99.826%
2025-05-09	5.3800	5.4000	5.3800	5.4000	+0.186%	4	153	-99.815%
2025-05-08	5.3600	5.3900	5.3600	5.3900	+7.371%	2	153	-99.814%
2025-05-07	4.9000	5.0200	4.9000	5.0200	+2.869%	2	153	-99.801%
2025-05-06	4.7800	4.8800	4.7800	4.8800	+2.306%	2	153	-99.795%
2025-05-05	4.7500	4.8400	4.7500	4.7700	+3.922%	3	153	-99.790%
2025-05-02	4.5100	4.5900	4.5100	4.5900	+1.774%	4	155	-99.782%
2025-05-01	4.3000	4.5100	4.3000	4.5100	+11.634%	2	154	-99.778%
2025-04-30	3.9200	4.0400	3.9200	4.0400	-4.038%	2	153	-99.752%
2025-04-29	4.0400	4.2100	4.0400	4.2100	-6.236%	2	153	-99.762%
2025-04-28	4.3100	4.4900	4.3100	4.4900	+6.398%	2	153	-99.777%
2025-04-25	4.0200	4.2200	4.0200	4.2200	+11.053%	4	153	-99.763%
2025-04-24	3.4000	3.8500	3.4000	3.8000	+31.944%	19	153	-99.737%
2025-04-23	2.8100	2.8800	2.8100	2.8800	+29.148%	2	144	-99.653%
2025-04-22	2.1000	2.2300	2.1000	2.2300	-25.667%	2	143	-99.552%
2025-04-16	3.0200	3.0200	2.9600	3.0000	-13.793%	8	143	-99.667%
2025-04-14	3.2400	3.4800	3.2400	3.4800	+18.771%	12	142	-99.713%
2025-04-10	3.1400	3.1400	2.9300	2.9300	-31.860%	3	151	-99.659%
2025-04-04	4.3000	4.3000	4.3000	4.3000	-21.818%	2	154	-99.767%
2025-04-03	5.5000	5.5000	5.5000	5.5000	-2.309%	1	154	-99.818%
2025-03-31	5.6400	5.6400	5.6000	5.6300	-17.084%	12	154	-99.822%
2025-03-28	6.8000	6.8000	6.7800	6.7900	-16.687%	180	144	-99.853%
2025-03-25	8.3900	8.3900	8.1500	8.1500	+3.558%	18	54	-99.877%
2025-03-24	7.9600	8.0200	7.8700	7.8700	+2.608%	19	72	-99.873%
2025-03-20	7.6700	7.6700	7.6700	7.6700	-11.329%	20	91	-99.870%
2025-03-07	8.6500	8.6500	8.6500	8.6500	-33.716%	40	71	-99.884%
2025-02-28	12.1400	13.0500	12.1400	13.0500	-5.912%	10	51	-99.923%
2025-02-27	12.6800	14.2400	12.6800	13.8700	-12.492%	44	55	-99.928%
2025-02-25	15.9000	15.9000	15.8500	15.8500	-3.295%	2	49	-99.937%
2025-02-24	16.3900	16.3900	16.3900	16.3900	-17.222%	1	49	-99.939%
2025-02-20	19.8000	19.8000	19.8000	19.8000	-6.383%	2	50	-99.949%
2025-02-18	21.1500	21.1500	21.1500	21.1500	+2.174%	1	50	-99.953%
2025-02-14	20.8000	20.8000	20.7000	20.7000	-1.663%	6	50	-99.952%
2025-02-13	21.0500	21.1800	21.0500	21.0500	+11.671%	24	50	-99.952%
2025-02-07	18.8500	18.8500	18.8500	18.8500	-12.731%	2	40	-99.947%
2025-02-06	21.6000	21.6000	21.6000	21.6000	-14.961%	1	39	-99.954%
2025-02-05	25.4500	25.4500	25.4000	25.4000	+37.372%	2	39	-99.961%
2025-01-15	18.4900	18.4900	18.4900	18.4900	-17.085%	1	38	-99.946%
2025-01-03	22.3000	22.3000	22.3000	22.3000	-25.418%	14	37	-99.955%
2024-12-10	29.9000	29.9000	29.9000	29.9000	0.000%	30	30	-99.967%