Dark

CRMD20270115C8
CRMD Jan 15 2027 8.00 Call (CRMD270115C00008000)
option OPRA

EOD

Aug 3, 2026

1.22+1.667%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2200	1.2200	1.2200	1.2200	+1.667%	1	1,573	0.000%
2026-07-31	1.1800	1.3000	1.1800	1.2000	-4.000%	16	1,572	+1.667%
2026-07-29	1.2500	1.2500	1.2500	1.2500	+25.000%	10	1,580	-2.400%
2026-07-28	1.0100	1.0100	1.0000	1.0000	-23.077%	8	1,580	+22.000%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+52.941%	8	1,587	-6.154%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-43.333%	1	1,587	+43.529%
2026-07-21	1.5500	1.5500	1.4500	1.5000	-26.829%	6	1,587	-18.667%
2026-07-16	1.8000	2.0500	1.8000	2.0500	+32.258%	6	1,587	-40.488%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,592	-21.290%
2026-07-14	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,592	-28.235%
2026-07-10	1.8000	1.8000	1.7500	1.7500	-16.667%	4	1,592	-30.286%
2026-07-07	2.1000	2.1000	2.1000	2.1000	+5.000%	5	1,592	-41.905%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-3.382%	10	1,587	-39.000%
2026-07-02	1.8800	2.0700	1.8800	2.0700	+15.000%	12	1,593	-41.063%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+32.353%	9	1,593	-32.222%
2026-06-30	1.3200	1.3600	1.3200	1.3600	+8.800%	4	1,600	-10.294%
2026-06-29	1.3500	1.3500	1.2500	1.2500	-7.407%	2	1,597	-2.400%
2026-06-26	1.4000	1.4000	1.3500	1.3500	-15.625%	6	1,599	-9.630%
2026-06-25	1.6000	1.6000	1.6000	1.6000	-25.581%	6	1,601	-23.750%
2026-06-22	2.1000	2.1500	2.1000	2.1500	+7.500%	2	1,601	-43.256%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-1.961%	4	1,600	-39.000%
2026-06-16	2.0000	2.0500	1.9000	2.0400	-11.304%	8	1,600	-40.196%
2026-06-11	2.1500	2.3500	2.1000	2.3000	+9.524%	29	1,599	-46.957%
2026-06-10	2.1000	2.1000	2.1000	2.1000	+11.111%	36	1,620	-41.905%
2026-06-08	1.8900	1.8900	1.8900	1.8900	-5.500%	2	1,655	-35.450%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-6.977%	20	1,657	-39.000%
2026-06-04	2.0000	2.1500	2.0000	2.1500	+22.857%	37	1,657	-43.256%
2026-06-03	1.7500	1.7500	1.7500	1.7500	-12.500%	20	1,672	-30.286%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-1.478%	10	1,672	-39.000%
2026-05-27	2.0500	2.0500	2.0300	2.0300	+12.778%	101	1,662	-39.901%
2026-05-26	1.7500	1.8000	1.7500	1.8000	+10.429%	12	1,661	-32.222%
2026-05-21	1.6300	1.6300	1.6300	1.6300	-9.444%	10	1,651	-25.153%
2026-05-18	1.8500	1.8500	1.8000	1.8000	+20.000%	100	1,661	-32.222%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,611	-18.667%
2026-05-14	2.1000	2.3000	1.7500	1.7500	+16.667%	58	1,611	-30.286%
2026-05-13	1.5800	1.5800	1.5000	1.5000	0.000%	4	1,608	-18.667%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,608	-18.667%
2026-05-08	1.8200	2.1000	1.8000	1.8000	+3.448%	7	1,608	-32.222%
2026-05-07	1.7500	1.7500	1.7400	1.7400	-7.937%	2	1,602	-29.885%
2026-05-06	1.8900	1.8900	1.8900	1.8900	+8.000%	2	1,602	-35.450%
2026-05-04	1.7000	1.7500	1.6700	1.7500	+9.375%	11	1,604	-30.286%
2026-05-01	1.6000	1.6000	1.6000	1.6000	+1.911%	2	1,612	-23.750%
2026-04-30	1.8000	1.8000	1.5700	1.5700	-7.647%	10	1,612	-22.293%
2026-04-27	1.7000	1.7000	1.7000	1.7000	+6.250%	3	1,608	-28.235%
2026-04-21	1.6000	1.6000	1.6000	1.6000	0.000%	5	1,613	-23.750%
2026-04-15	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,613	-23.750%
2026-04-10	1.5500	1.5500	1.5500	1.5500	0.000%	10	1,612	-21.290%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-3.727%	1	1,622	-21.290%
2026-04-08	1.6100	1.6100	1.6100	1.6100	+28.800%	12	1,622	-24.224%
2026-03-30	1.3000	1.6900	1.2500	1.2500	-3.846%	120	1,634	-2.400%
2026-03-27	1.3000	1.3000	1.3000	1.3000	+20.370%	3	1,524	-6.154%
2026-03-20	1.3100	1.3100	1.0800	1.0800	-10.000%	10	1,524	+12.963%
2026-03-16	1.3000	1.3000	1.2000	1.2000	+1.695%	15	1,524	+1.667%
2026-03-13	1.1600	1.1800	1.1500	1.1800	-1.667%	22	1,514	+3.390%
2026-03-12	1.2500	1.3000	1.2000	1.2000	-4.000%	35	1,512	+1.667%
2026-03-11	1.3500	1.3500	1.2500	1.2500	-3.846%	12	1,512	-2.400%
2026-03-10	1.3800	1.5000	1.3000	1.3000	0.000%	31	1,512	-6.154%
2026-03-09	1.1500	1.3000	1.1500	1.3000	+23.810%	21	1,501	-6.154%
2026-03-06	1.1500	1.1500	1.0500	1.0500	-11.765%	16	1,502	+16.190%
2026-03-05	1.2000	1.3000	1.0000	1.1900	-28.743%	158	1,487	+2.521%
2026-03-04	1.6500	1.7800	1.6500	1.6700	+7.051%	11	1,365	-26.946%
2026-03-03	1.5500	1.5600	1.5000	1.5600	+1.299%	16	1,360	-21.795%
2026-03-02	1.5000	1.5400	1.5000	1.5400	-12.000%	4	1,356	-20.779%
2026-02-27	1.5700	1.7500	1.5700	1.7500	+4.790%	4	1,353	-30.286%
2026-02-26	1.6700	1.6700	1.6700	1.6700	+4.375%	4	1,352	-26.946%
2026-02-24	1.6500	1.6500	1.6000	1.6000	-3.030%	2	1,356	-23.750%
2026-02-23	1.7000	1.7000	1.6500	1.6500	-2.941%	7	1,356	-26.061%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,355	-28.235%
2026-02-19	1.8000	1.8000	1.8000	1.8000	+2.857%	4	1,354	-32.222%
2026-02-18	2.2000	2.2000	1.7500	1.7500	-20.455%	2,143	1,351	-30.286%
2026-02-17	2.2000	2.2000	2.2000	2.2000	0.000%	7	2,183	-44.545%
2026-02-13	2.3500	2.3500	2.1400	2.2000	0.000%	454	1,723	-44.545%
2026-02-12	2.4000	2.4000	1.9800	2.2000	+10.000%	1,200	1,723	-44.545%
2026-02-11	2.1500	2.1500	2.0000	2.0000	-4.306%	3	1,043	-39.000%
2026-02-09	2.0500	2.1300	2.0500	2.0900	-0.476%	5	1,041	-41.627%
2026-02-05	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,038	-41.905%
2026-02-04	2.4500	2.4500	2.3000	2.3000	-4.564%	10	1,038	-46.957%
2026-02-03	2.4000	2.4100	2.4000	2.4100	-9.057%	110	1,037	-49.378%
2026-02-02	2.6000	2.6500	2.6000	2.6500	+20.455%	35	1,037	-53.962%
2026-01-30	2.2000	2.2000	2.2000	2.2000	+10.000%	110	1,038	-44.545%
2026-01-29	2.3500	2.3500	2.0000	2.0000	-6.977%	2	1,038	-39.000%
2026-01-28	2.4000	2.4000	2.1500	2.1500	-4.444%	2	1,037	-43.256%
2026-01-27	2.3000	2.4000	2.2500	2.2500	+8.173%	3	1,037	-45.778%
2026-01-23	2.1500	2.1500	2.0800	2.0800	-5.455%	15	1,037	-41.346%
2026-01-22	2.0500	2.2000	2.0300	2.2000	+10.000%	122	1,033	-44.545%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+11.111%	20	1,033	-39.000%
2026-01-20	1.6000	1.8000	1.4800	1.8000	0.000%	5	1,013	-32.222%
2026-01-16	1.7500	1.8000	1.7500	1.8000	-7.692%	2	1,010	-32.222%
2026-01-15	1.8000	1.9500	1.6900	1.9500	-2.500%	675	1,010	-37.436%
2026-01-14	2.6500	2.6500	1.9900	2.0000	+8.108%	90	1,091	-39.000%
2026-01-13	2.6000	2.6000	1.8000	1.8500	-6.566%	39	1,122	-34.054%
2026-01-12	1.9500	2.0000	1.8800	1.9800	-13.913%	21	1,102	-38.384%
2026-01-09	2.0000	2.9000	2.0000	2.3000	+9.524%	96	1,094	-46.957%
2026-01-08	3.0000	3.0000	1.9500	2.1000	-61.818%	305	1,074	-41.905%
2026-01-02	6.1000	6.1000	5.4900	5.5000	-11.290%	105	1,081	-77.818%
2025-12-30	6.2000	6.2000	6.2000	6.2000	+8.772%	1	1,016	-80.323%
2025-12-26	5.7000	5.7000	5.7000	5.7000	+1.786%	1	1,017	-78.596%
2025-12-24	5.6000	5.6000	5.6000	5.6000	+5.660%	1	1,018	-78.214%
2025-12-23	5.3000	5.3000	5.3000	5.3000	-8.621%	1	1,018	-76.981%
2025-12-22	5.8000	5.8000	5.8000	5.8000	+5.455%	1	1,017	-78.966%
2025-12-19	5.5000	5.5000	5.5000	5.5000	+18.790%	5	1,017	-77.818%
2025-12-16	4.9200	4.9200	4.6300	4.6300	-7.400%	2	1,017	-73.650%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-4.762%	20	1,015	-75.600%
2025-12-09	5.5000	5.5000	5.2500	5.2500	+9.375%	70	1,015	-76.762%
2025-12-05	3.2500	4.8000	3.2500	4.8000	+65.517%	50	997	-74.583%
2025-11-28	2.9000	2.9000	2.9000	2.9000	-32.558%	64	976	-57.931%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+11.399%	10	979	-71.628%
2025-11-25	3.8600	3.8600	3.8600	3.8600	+2.933%	2	979	-68.394%
2025-11-21	3.7500	3.7500	3.7500	3.7500	-12.178%	107	979	-67.467%
2025-11-20	4.2700	4.2700	4.2700	4.2700	-0.698%	5	1,086	-71.429%
2025-11-18	4.7000	4.7000	4.3000	4.3000	+0.939%	2	1,081	-71.628%
2025-11-17	4.5000	4.9000	4.2600	4.2600	-21.402%	13	1,079	-71.362%
2025-11-14	4.9000	5.4200	4.9000	5.4200	-1.455%	5	1,066	-77.491%
2025-11-12	6.3000	6.3000	5.5000	5.5000	+13.169%	8	1,069	-77.818%
2025-11-07	5.3000	5.3000	4.8000	4.8600	-6.538%	118	1,069	-74.897%
2025-11-06	5.5000	5.5000	5.0500	5.2000	-1.887%	50	960	-76.538%
2025-11-04	5.8000	5.8000	5.3000	5.3000	-0.935%	80	910	-76.981%
2025-10-31	5.5000	5.5000	5.3500	5.3500	-7.759%	4	830	-77.196%
2025-10-30	6.0000	6.0000	5.8000	5.8000	+4.129%	80	826	-78.966%
2025-10-29	5.7000	5.7000	5.5700	5.5700	+5.094%	20	746	-78.097%
2025-10-27	5.8000	5.9500	5.3000	5.3000	+5.159%	32	694	-76.981%
2025-10-24	5.7000	5.7000	5.0400	5.0400	-3.077%	90	694	-75.794%
2025-10-22	5.8000	5.8000	5.1400	5.2000	-10.190%	60	604	-76.538%
2025-10-21	6.0000	6.0000	5.7900	5.7900	+34.028%	25	544	-78.929%
2025-10-17	4.5000	4.5000	4.0800	4.3200	-8.085%	6	519	-71.759%
2025-10-16	4.7000	4.7000	4.7000	4.7000	0.000%	1	513	-74.043%
2025-10-15	5.1000	5.6000	4.6800	4.7000	+4.444%	105	512	-74.043%
2025-10-13	4.5000	4.5000	4.5000	4.5000	-4.255%	2	407	-72.889%
2025-10-10	4.7000	4.8500	4.7000	4.7000	-7.843%	33	405	-74.043%
2025-10-09	5.4200	5.4200	5.1000	5.1000	-0.778%	5	372	-76.078%
2025-10-08	5.1400	5.1400	5.1400	5.1400	+0.784%	2	367	-76.265%
2025-10-07	5.3800	5.3800	5.1000	5.1000	-3.774%	8	365	-76.078%
2025-10-06	5.2800	5.7000	5.2700	5.3000	+8.163%	5	357	-76.981%
2025-10-03	4.9000	4.9000	4.9000	4.9000	-2.000%	10	354	-75.102%
2025-10-02	5.1000	5.2500	4.9800	5.0000	-1.961%	48	344	-75.600%
2025-10-01	5.3100	5.3100	5.1000	5.1000	-7.273%	17	296	-76.078%
2025-09-30	5.6000	5.6000	5.5000	5.5000	-3.678%	15	279	-77.818%
2025-09-29	5.7000	5.8800	5.7000	5.7100	+5.741%	10	264	-78.634%
2025-09-26	4.9000	5.4000	4.9000	5.4000	+5.882%	36	254	-77.407%
2025-09-25	5.0000	5.1000	4.9500	5.1000	-1.923%	60	244	-76.078%
2025-09-24	5.2100	5.2100	5.2000	5.2000	-0.952%	10	184	-76.538%
2025-09-23	5.3000	5.3600	5.2500	5.2500	+2.941%	30	174	-76.762%
2025-09-22	5.2500	6.2000	5.1000	5.1000	-12.069%	31	144	-76.078%
2025-09-19	5.9000	5.9000	5.0200	5.8000	+9.641%	25	113	-78.966%
2025-09-18	5.2000	5.2900	5.1200	5.2900	+2.918%	15	88	-76.938%
2025-09-17	5.3500	5.4000	5.0000	5.1400	-4.104%	60	73	-76.265%
2025-09-16	5.4400	5.4400	5.3600	5.3600	-14.921%	10	15	-77.239%
2025-08-19	6.3000	6.3000	6.3000	6.3000	+5.000%	3	5	-80.635%
2025-08-13	6.0000	6.0000	6.0000	6.0000	0.000%	2	2	-79.667%