Dark

CRM20270115C540
CRM Jan 15 2027 540.00 Call (CRM270115C00540000)
option OPRA

EOD

Sep 28, 2026

0.2400+9.091%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4700	0.4700	0.2400	0.2400	+9.091%	11	386	0.000%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+100.000%	1	382	+9.091%
2026-09-10	0.2300	0.2300	0.1100	0.1100	-26.667%	4	382	+118.182%
2026-09-09	0.2600	0.2600	0.1500	0.1500	-40.000%	2	381	+60.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	+13.636%	1	382	-4.000%
2026-09-04	0.2900	0.2900	0.1900	0.2200	-29.032%	27	407	+9.091%
2026-08-28	0.3100	0.3100	0.3100	0.3100	+55.000%	2	407	-22.581%
2026-08-27	0.2600	0.2600	0.2000	0.2000	+185.714%	28	409	+20.000%
2026-08-20	0.1600	0.1600	0.0700	0.0700	0.000%	64	400	+242.857%
2026-08-19	0.1800	0.1800	0.0700	0.0700	-30.000%	22	402	+242.857%
2026-08-11	0.1800	0.1800	0.1000	0.1000	-28.571%	2	403	+140.000%
2026-08-10	0.2500	0.2500	0.1400	0.1400	+27.273%	2	403	+71.429%
2026-08-07	0.1100	0.1100	0.1000	0.1100	-8.333%	9	402	+118.182%
2026-08-04	0.1800	0.1800	0.1000	0.1200	+9.091%	90	407	+100.000%
2026-08-03	0.1800	0.1800	0.1100	0.1100	0.000%	8	382	+118.182%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-8.333%	2	383	+118.182%
2026-07-21	0.2100	0.2100	0.1200	0.1200	-42.857%	7	382	+100.000%
2026-07-16	0.1200	0.2100	0.1200	0.2100	+50.000%	68	380	+14.286%
2026-07-15	0.1300	0.2900	0.1300	0.1400	-6.667%	52	312	+71.429%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-34.783%	1	271	+60.000%
2026-07-13	0.2300	0.2300	0.2300	0.2300	+35.294%	2	270	+4.348%
2026-07-07	0.1400	0.1700	0.1400	0.1700	+70.000%	52	270	+41.176%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-23.077%	16	270	+140.000%
2026-06-22	0.2000	0.2000	0.1300	0.1300	-56.667%	3	270	+84.615%
2026-06-18	0.4500	0.4500	0.2500	0.3000	+11.111%	8	259	-20.000%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-49.057%	58	259	-11.111%
2026-06-03	0.5300	0.5300	0.5300	0.5300	-48.039%	2	201	-54.717%
2026-06-02	1.0200	1.0200	1.0200	1.0200	0.000%	1	199	-76.471%
2026-06-01	1.0100	1.4500	0.9600	1.0200	+168.421%	10	200	-76.471%
2026-05-29	0.2600	0.3800	0.2600	0.3800	-25.490%	8	210	-36.842%
2026-05-15	0.5100	0.5100	0.5100	0.5100	+292.308%	2	204	-52.941%
2026-04-30	0.1600	0.1800	0.1100	0.1300	0.000%	57	204	+84.615%
2026-04-29	0.1400	0.1400	0.1300	0.1300	-13.333%	2	159	+84.615%
2026-04-24	0.1700	0.1700	0.1500	0.1500	-40.000%	2	157	+60.000%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	158	-4.000%
2026-04-22	0.0700	0.3000	0.0700	0.3000	+66.667%	6	157	-20.000%
2026-04-17	0.1800	0.1800	0.1800	0.1800	+260.000%	4	158	+33.333%
2026-04-02	0.0500	0.0500	0.0500	0.0500	-50.000%	4	158	+380.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-28.571%	4	158	+140.000%
2026-03-30	0.1400	0.1400	0.1400	0.1400	+55.556%	26	158	+71.429%
2026-03-25	0.0900	0.0900	0.0900	0.0900	-47.059%	24	158	+166.667%
2026-03-12	0.1400	0.1800	0.1000	0.1700	-59.524%	37	158	+41.176%
2026-03-03	0.4200	0.4200	0.4200	0.4200	-12.500%	1	141	-42.857%
2026-02-23	0.4800	0.4800	0.4800	0.4800	-50.515%	1	142	-50.000%
2026-01-29	0.9700	0.9700	0.9700	0.9700	+6.593%	2	142	-75.258%
2026-01-23	0.9500	0.9500	0.9100	0.9100	-4.211%	2	142	-73.626%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-19.492%	2	143	-74.737%
2026-01-16	1.1800	1.1800	1.1800	1.1800	-18.621%	1	143	-79.661%
2026-01-13	1.4500	1.4500	1.4500	1.4500	-27.136%	1	143	-83.448%
2025-12-24	1.8900	1.9900	1.8900	1.9900	-1.485%	38	105	-87.940%
2025-12-22	2.0600	2.0600	2.0200	2.0200	-21.705%	2	105	-88.119%
2025-12-05	2.5400	2.5900	2.5400	2.5800	+21.127%	74	106	-90.698%
2025-12-04	2.0000	2.1300	1.9500	2.1300	+3.398%	40	156	-88.732%
2025-12-03	2.0600	2.0600	2.0600	2.0600	-36.810%	10	159	-88.350%
2025-10-30	2.9900	3.2600	2.9900	3.2600	+2.516%	11	169	-92.638%
2025-10-29	2.9500	3.1800	2.8600	3.1800	-8.621%	16	160	-92.453%
2025-10-21	3.2000	3.5700	3.2000	3.4800	+26.087%	52	147	-93.103%
2025-10-17	2.7600	2.7600	2.7600	2.7600	-8.000%	1	108	-91.304%
2025-10-16	3.0000	3.0000	3.0000	3.0000	+14.504%	1	108	-92.000%
2025-10-15	2.3100	2.6200	2.3100	2.6200	+3.557%	3	108	-90.840%
2025-10-10	2.5100	2.5300	2.5100	2.5300	+7.203%	30	110	-90.514%
2025-10-09	2.4800	2.4800	2.3300	2.3600	+28.962%	30	128	-89.831%
2025-09-17	1.8300	1.8300	1.8300	1.8300	-12.857%	2	98	-86.885%
2025-09-03	2.1000	2.1000	2.1000	2.1000	+9.948%	1	96	-88.571%
2025-08-25	1.9100	1.9100	1.9100	1.9100	+31.724%	1	96	-87.435%
2025-08-12	1.4500	1.4500	1.4500	1.4500	-46.691%	1	96	-83.448%
2025-07-28	2.7900	2.7900	2.7200	2.7200	-4.225%	11	96	-91.176%
2025-07-25	2.8400	2.8400	2.8400	2.8400	+15.918%	1	87	-91.549%
2025-07-16	2.4500	2.4500	2.4500	2.4500	-3.162%	1	86	-90.204%
2025-07-15	2.5900	2.5900	2.5300	2.5300	-4.167%	2	85	-90.514%
2025-07-11	2.6400	2.6400	2.6400	2.6400	-14.839%	1	85	-90.909%
2025-07-07	3.2000	3.4000	3.1000	3.1000	-8.555%	3	84	-92.258%
2025-07-03	3.2000	3.3900	3.2000	3.3900	-4.237%	2	84	-92.920%
2025-07-01	3.3100	3.5400	3.3100	3.5400	+5.672%	2	84	-93.220%
2025-06-30	3.2000	3.3500	3.2000	3.3500	+8.766%	2	84	-92.836%
2025-06-13	2.9300	3.0800	2.9300	3.0800	-0.645%	4	84	-92.208%
2025-06-12	3.0000	3.1000	3.0000	3.1000	-7.463%	2	84	-92.258%
2025-06-11	3.3000	3.3500	3.3000	3.3500	-9.214%	2	83	-92.836%
2025-06-09	3.5000	3.6900	3.5000	3.6900	+3.944%	2	83	-93.496%
2025-06-06	3.2300	3.5500	3.2300	3.5500	+15.635%	8	83	-93.239%
2025-06-05	2.9700	3.0700	2.9700	3.0700	+1.320%	2	83	-92.182%
2025-06-04	3.0100	3.0300	3.0100	3.0300	+0.331%	2	84	-92.079%
2025-06-03	2.9400	3.0200	2.9400	3.0200	-0.984%	2	84	-92.053%
2025-06-02	2.9000	3.0500	2.9000	3.0500	-13.842%	2	84	-92.131%
2025-05-30	3.3500	3.5400	3.3100	3.5400	+1.433%	8	84	-93.220%
2025-05-29	3.2900	3.4900	3.2100	3.4900	-26.216%	4	84	-93.123%
2025-05-28	4.6100	4.7300	4.6100	4.7300	+2.160%	2	84	-94.926%
2025-05-27	4.3500	4.6300	4.3500	4.6300	-11.472%	3	84	-94.816%
2025-05-23	4.9900	5.2300	4.9900	5.2300	-2.788%	4	84	-95.411%
2025-05-22	5.0700	5.3800	5.0700	5.3800	-5.282%	2	84	-95.539%
2025-05-21	5.4100	5.6800	5.4100	5.6800	+1.610%	4	84	-95.775%
2025-05-20	5.4100	5.5900	5.4100	5.5900	-1.237%	2	84	-95.707%
2025-05-19	5.5400	5.6600	5.5400	5.6600	-4.392%	2	84	-95.760%
2025-05-16	5.6600	5.9200	5.6600	5.9200	-1.333%	4	84	-95.946%
2025-05-15	5.8600	6.0000	5.8600	6.0000	+0.167%	2	84	-96.000%
2025-05-14	5.7300	5.9900	5.7300	5.9900	+9.307%	2	84	-95.993%
2025-05-13	5.3500	5.4800	5.3500	5.4800	+2.430%	2	84	-95.620%
2025-05-12	5.1400	5.3500	5.1400	5.3500	+14.561%	2	84	-95.514%
2025-05-09	4.5400	4.6700	4.5400	4.6700	-5.466%	4	85	-94.861%
2025-05-08	4.9000	4.9400	4.9000	4.9400	+6.695%	2	85	-95.142%
2025-05-07	4.6000	4.6300	4.6000	4.6300	+10.238%	2	85	-94.816%
2025-05-06	4.2000	4.2000	4.2000	4.2000	-4.110%	1	86	-94.286%
2025-05-05	4.3000	4.3800	4.3000	4.3800	+4.535%	2	87	-94.521%
2025-05-02	4.1200	4.1900	4.1200	4.1900	+0.480%	4	87	-94.272%
2025-05-01	4.0700	4.1700	4.0700	4.1700	+13.934%	2	87	-94.245%
2025-04-30	3.5500	3.6600	3.5500	3.6600	-4.188%	2	87	-93.443%
2025-04-29	3.7100	3.8200	3.7100	3.8200	-8.173%	2	87	-93.717%
2025-04-28	3.9800	4.1600	3.9800	4.1600	+6.667%	2	87	-94.231%
2025-04-25	3.6200	3.9000	3.6200	3.9000	+25.000%	48	87	-93.846%
2025-04-24	3.2500	3.2500	3.1200	3.1200	+22.353%	20	98	-92.308%
2025-04-23	2.5300	2.6200	2.5300	2.5500	-10.211%	3	98	-90.588%
2025-04-08	2.8400	2.8400	2.8400	2.8400	-28.101%	10	99	-91.549%
2025-04-04	3.9500	3.9500	3.9500	3.9500	-21.000%	24	109	-93.924%
2025-04-03	5.0000	5.0000	5.0000	5.0000	+0.200%	1	109	-95.200%
2025-04-02	4.9900	4.9900	4.9900	4.9900	-14.408%	1	109	-95.190%
2025-04-01	5.8300	5.8300	5.8300	5.8300	+14.314%	1	109	-95.883%
2025-03-31	5.1500	5.1500	5.1000	5.1000	-30.328%	20	108	-95.294%
2025-03-24	7.3200	7.3200	7.3200	7.3200	+4.571%	1	92	-96.721%
2025-03-13	7.0000	7.0000	7.0000	7.0000	-18.794%	1	92	-96.571%
2025-03-12	8.6200	8.6200	8.6200	8.6200	+11.948%	1	92	-97.216%
2025-03-10	7.7000	7.7000	7.7000	7.7000	-11.494%	1	93	-96.883%
2025-03-07	8.7000	8.7000	8.7000	8.7000	-3.867%	2	93	-97.241%
2025-03-04	9.1000	9.1000	9.0500	9.0500	-16.972%	3	93	-97.348%
2025-03-03	11.8000	11.8000	10.9000	10.9000	-4.386%	3	93	-97.798%
2025-02-28	11.8000	11.8000	11.4000	11.4000	-24.503%	16	92	-97.895%
2025-02-26	15.5500	15.9500	15.1000	15.1000	+1.684%	11	91	-98.411%
2025-02-25	14.5000	14.9500	14.4000	14.8500	-1.000%	123	62	-98.384%
2025-02-24	15.8000	15.8000	15.0000	15.0000	-6.832%	3	62	-98.400%
2025-02-21	17.9000	17.9000	16.1000	16.1000	-13.534%	10	62	-98.509%
2025-02-20	18.6700	18.6700	18.6200	18.6200	-6.196%	10	62	-98.711%
2025-02-19	19.6000	19.8500	19.6000	19.8500	-2.217%	18	57	-98.791%
2025-02-18	19.9500	20.4200	19.8000	20.3000	+4.370%	5	47	-98.818%
2025-02-13	19.4500	19.4500	19.4500	19.4500	-3.713%	2	45	-98.766%
2025-02-06	20.2000	20.2000	20.2000	20.2000	-15.304%	4	45	-98.812%
2025-02-05	24.1000	24.1000	23.8500	23.8500	+0.421%	21	44	-98.994%
2025-01-30	23.5700	23.8200	23.5700	23.7500	+38.162%	22	26	-98.989%
2025-01-22	17.1900	17.1900	17.1900	17.1900	-20.047%	1	26	-98.604%
2025-01-02	21.5000	21.5000	21.5000	21.5000	-4.656%	1	26	-98.884%
2024-12-30	22.5500	22.5500	22.5500	22.5500	0.000%	25	25	-98.936%