Dark

CRM20280121C100
CRM Jan 21 2028 100.00 Call (CRM280121C00100000)
option OPRA

EOD

Sep 29, 2026

135.80-0.323%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	135.8000	135.8000	135.8000	135.8000	-0.323%	1	328	0.000%
2026-09-28	136.2400	136.2400	136.2400	136.2400	-5.651%	1	328	-0.323%
2026-09-21	144.4000	144.4000	144.4000	144.4000	-4.371%	1	328	-5.956%
2026-09-17	151.0000	151.0000	151.0000	151.0000	-9.958%	1	329	-10.066%
2026-09-15	167.6500	167.7000	167.6500	167.7000	+10.329%	2	330	-19.022%
2026-09-08	152.0000	152.0000	152.0000	152.0000	-9.953%	2	331	-10.658%
2026-09-03	168.8000	168.8000	168.8000	168.8000	+3.242%	1	333	-19.550%
2026-09-02	162.7000	163.5000	161.1200	163.5000	-1.357%	3	334	-16.942%
2026-08-31	165.7500	165.7500	165.7500	165.7500	-0.749%	1	335	-18.069%
2026-08-28	167.0000	167.0000	167.0000	167.0000	+4.375%	2	335	-18.683%
2026-08-27	146.0000	160.0000	146.0000	160.0000	+41.743%	15	335	-15.125%
2026-08-26	112.8800	112.8800	112.8800	112.8800	-0.982%	1	349	+20.305%
2026-08-25	114.0000	114.0000	114.0000	114.0000	-3.020%	1	349	+19.123%
2026-08-24	117.5500	117.5500	117.5500	117.5500	-0.280%	1	349	+15.525%
2026-08-21	114.1400	117.8800	114.1400	117.8800	+2.952%	7	350	+15.202%
2026-08-20	114.9100	115.0000	114.5000	114.5000	+14.500%	4	356	+18.603%
2026-08-17	100.0000	100.0000	100.0000	100.0000	-4.762%	15	357	+35.800%
2026-08-14	105.0000	105.0000	105.0000	105.0000	+0.962%	1	357	+29.333%
2026-08-13	104.0000	104.0000	104.0000	104.0000	+1.010%	1	357	+30.577%
2026-08-12	102.9600	102.9600	102.9600	102.9600	-3.233%	2	356	+31.896%
2026-08-11	107.0500	107.0500	106.4000	106.4000	+6.400%	4	358	+27.632%
2026-07-29	96.0500	100.0000	96.0500	100.0000	+7.527%	2	359	+35.800%
2026-07-28	91.6700	93.2900	91.6700	93.0000	+8.366%	4	360	+46.022%
2026-07-27	85.5000	85.8200	85.5000	85.8200	+14.427%	2	362	+58.238%
2026-07-24	75.0000	75.0000	75.0000	75.0000	+6.383%	1	364	+81.067%
2026-07-23	70.0000	70.7500	70.0000	70.5000	-18.497%	4	364	+92.624%
2026-07-20	81.2500	86.5000	81.2500	86.5000	+0.628%	3	363	+56.994%
2026-07-17	85.9600	85.9600	85.9600	85.9600	+10.205%	2	362	+57.980%
2026-07-14	78.0000	78.0000	78.0000	78.0000	-6.194%	1	364	+74.103%
2026-07-13	79.7000	83.9000	79.7000	83.1500	+10.308%	14	365	+63.319%
2026-07-09	72.0000	75.3800	72.0000	75.3800	-7.938%	3	374	+80.154%
2026-07-07	82.5000	84.0000	81.8800	81.8800	+2.286%	9	373	+65.852%
2026-07-02	78.0700	80.0500	78.0700	80.0500	+2.589%	7	370	+69.644%
2026-07-01	78.8000	78.8000	77.5500	78.0300	+9.623%	72	370	+74.036%
2026-06-30	71.4500	71.4500	71.1800	71.1800	-2.172%	3	367	+90.784%
2026-06-29	73.7100	73.7100	72.7600	72.7600	+1.126%	2	365	+86.641%
2026-06-26	71.9500	71.9500	71.9500	71.9500	+9.847%	1	366	+88.742%
2026-06-25	65.5000	65.5000	65.5000	65.5000	-6.429%	1	365	+107.328%
2026-06-24	70.0000	70.0000	70.0000	70.0000	+1.449%	10	365	+94.000%
2026-06-23	67.9000	69.0000	66.5000	69.0000	+7.813%	6	375	+96.812%
2026-06-22	68.0000	68.0000	63.9000	64.0000	-3.759%	21	373	+112.188%
2026-06-18	68.0000	68.3400	66.5000	66.5000	-4.728%	15	347	+104.211%
2026-06-17	73.0000	74.2500	69.8000	69.8000	-7.230%	15	347	+94.556%
2026-06-16	75.0000	75.2400	74.9000	75.2400	-4.578%	3	347	+80.489%
2026-06-15	78.9000	78.9000	78.8500	78.8500	+0.651%	2	345	+72.226%
2026-06-12	77.6500	78.6200	77.6500	78.3400	-2.683%	5	345	+73.347%
2026-06-11	80.0000	80.5000	80.0000	80.5000	-4.281%	2	347	+68.696%
2026-06-10	86.8000	86.8000	83.4700	84.1000	+0.119%	413	345	+61.474%
2026-06-09	84.9800	84.9800	84.0000	84.0000	-11.392%	3	154	+61.667%
2026-06-08	94.8000	95.1000	93.5000	94.8000	-4.242%	4	154	+43.249%
2026-06-05	99.0000	99.0000	99.0000	99.0000	-5.145%	15	153	+37.172%
2026-06-03	104.3700	104.3700	104.3700	104.3700	-4.045%	1	138	+30.114%
2026-06-02	108.0000	108.7700	108.0000	108.7700	-9.358%	3	139	+24.851%
2026-06-01	116.0300	120.0000	116.0300	120.0000	+15.385%	9	136	+13.167%
2026-05-29	91.8000	104.0000	91.8000	104.0000	+16.618%	30	140	+30.577%
2026-05-28	85.9900	94.4700	85.9900	89.1800	-1.459%	12	140	+52.276%
2026-05-27	90.5000	90.5000	90.5000	90.5000	-3.723%	1	141	+50.055%
2026-05-26	93.0000	94.0000	93.0000	94.0000	+3.753%	5	140	+44.468%
2026-05-22	90.6000	90.6000	90.6000	90.6000	+1.116%	1	138	+49.890%
2026-05-21	88.0000	89.6000	88.0000	89.6000	+2.400%	5	138	+51.563%
2026-05-20	87.5000	87.5000	87.5000	87.5000	-6.417%	1	138	+55.200%
2026-05-19	97.5600	98.4200	93.5000	93.5000	+9.536%	26	143	+45.241%
2026-05-15	85.3600	85.3600	85.3600	85.3600	+5.383%	1	143	+59.091%
2026-05-14	80.0200	81.0000	80.0200	81.0000	+1.453%	5	143	+67.654%
2026-05-13	82.2500	82.2500	78.8000	79.8400	-4.612%	29	81	+70.090%
2026-05-12	88.0000	88.0000	83.7000	83.7000	-7.000%	118	81	+62.246%
2026-05-11	92.2500	92.2500	90.0000	90.0000	-8.898%	3	81	+50.889%
2026-05-07	98.8000	98.8000	98.7900	98.7900	+0.498%	2	82	+37.463%
2026-05-06	98.3000	98.3000	98.3000	98.3000	-0.152%	1	82	+38.149%
2026-05-05	96.5900	98.4500	96.5900	98.4500	+0.644%	8	81	+37.938%
2026-05-04	97.8200	97.8200	97.8200	97.8200	+3.131%	1	77	+38.826%
2026-05-01	93.8400	94.8500	93.8400	94.8500	+8.091%	2	78	+43.173%
2026-04-30	87.4500	87.7500	87.0000	87.7500	-5.135%	4	78	+54.758%
2026-04-29	92.5000	92.5000	92.5000	92.5000	+1.928%	1	74	+46.811%
2026-04-24	88.3000	90.7500	88.3000	90.7500	+5.523%	6	73	+49.642%
2026-04-23	87.5000	88.2000	85.2000	86.0000	-15.686%	20	77	+57.907%
2026-04-22	102.0000	102.0000	102.0000	102.0000	-0.293%	2	57	+33.137%
2026-04-21	102.3000	102.3000	102.3000	102.3000	+6.563%	1	56	+32.747%
2026-04-17	98.6400	98.6400	96.0000	96.0000	+3.448%	9	56	+41.458%
2026-04-16	94.4500	94.4500	92.8000	92.8000	+3.111%	4	51	+46.336%
2026-04-15	88.4500	91.0000	88.4500	90.0000	+3.746%	7	47	+50.889%
2026-04-14	89.8000	89.8000	86.7500	86.7500	+1.166%	3	40	+56.542%
2026-04-13	83.7500	86.1900	83.7500	85.7500	+8.889%	7	37	+58.367%
2026-04-10	79.2000	79.2000	78.7500	78.7500	-4.545%	6	32	+72.444%
2026-04-09	81.8700	82.8300	81.8700	82.5000	-22.170%	4	36	+64.606%
2026-03-17	106.0000	106.0000	106.0000	106.0000	+1.251%	1	32	+28.113%
2026-03-13	104.6900	104.6900	104.6900	104.6900	-7.025%	1	31	+29.716%
2026-03-12	112.6000	112.6000	112.6000	112.6000	+8.698%	1	31	+20.604%
2026-03-11	103.5900	103.5900	103.5900	103.5900	-7.451%	1	31	+31.094%
2026-03-09	111.9300	111.9300	111.9300	111.9300	+2.173%	1	30	+21.326%
2026-03-06	109.5500	109.5500	109.5500	109.5500	-3.293%	1	30	+23.962%
2026-03-05	113.6000	113.6000	113.2800	113.2800	+3.490%	2	29	+19.880%
2026-03-03	107.7000	109.4600	107.7000	109.4600	+4.158%	8	29	+24.064%
2026-03-02	105.0900	105.0900	105.0900	105.0900	-0.577%	1	24	+29.223%
2026-02-27	102.9800	105.7000	102.9800	105.7000	-4.706%	2	24	+28.477%
2026-02-26	109.4400	110.9200	107.5000	110.9200	+12.609%	6	23	+22.431%
2026-02-24	90.8100	98.5000	90.8100	98.5000	+8.242%	4	25	+37.868%
2026-02-23	89.5300	91.0000	88.9300	91.0000	-6.040%	6	21	+49.231%
2026-02-17	96.8500	96.8500	96.8500	96.8500	-4.109%	1	16	+40.217%
2026-02-13	101.0000	101.0000	101.0000	101.0000	+7.481%	1	14	+34.455%
2026-02-12	94.0000	94.0000	93.9700	93.9700	-10.929%	3	14	+44.514%
2026-02-10	107.0000	107.0000	105.5000	105.5000	+0.476%	2	11	+28.720%
2026-02-09	100.9500	105.0000	100.9500	105.0000	+4.218%	2	9	+29.333%
2026-02-06	101.2500	102.0000	100.7500	100.7500	0.000%	8	7	+34.789%