Dark

CRM20280121C120
CRM Jan 21 2028 120.00 Call (CRM280121C00120000)
option OPRA

EOD

Sep 21, 2026

128.75-0.240%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	128.7500	128.7500	128.7500	128.7500	-0.240%	1	114	0.000%
2026-09-18	129.0600	129.0600	129.0600	129.0600	-10.375%	1	115	-0.240%
2026-09-14	144.0000	144.0000	144.0000	144.0000	0.000%	1	116	-10.590%
2026-09-01	147.7600	147.7600	144.0000	144.0000	-2.683%	2	116	-10.590%
2026-08-28	147.9700	147.9700	147.9700	147.9700	+6.838%	1	117	-12.989%
2026-08-27	131.9500	138.6000	131.9500	138.5000	+44.617%	4	117	-7.040%
2026-08-26	95.7700	95.7700	95.7700	95.7700	-6.347%	1	120	+34.437%
2026-08-24	102.2600	102.2600	102.2600	102.2600	+2.743%	4	119	+25.905%
2026-08-20	99.5300	99.5300	99.5300	99.5300	+0.841%	4	123	+29.358%
2026-08-19	98.7000	98.7000	98.7000	98.7000	+8.247%	1	123	+30.446%
2026-08-18	91.1800	91.1800	91.1800	91.1800	+1.311%	2	123	+41.204%
2026-08-14	90.0000	90.0000	90.0000	90.0000	+2.975%	1	123	+43.056%
2026-08-12	87.4000	87.4000	87.4000	87.4000	-5.391%	1	123	+47.311%
2026-08-10	92.3800	92.3800	92.3800	92.3800	+9.132%	1	123	+39.370%
2026-08-04	84.6500	84.6500	84.6500	84.6500	+0.261%	3	124	+52.097%
2026-08-03	83.2500	84.4300	83.2500	84.4300	-0.389%	3	124	+52.493%
2026-07-29	81.5300	84.7600	81.5300	84.7600	+5.357%	5	122	+51.899%
2026-07-28	77.9800	80.4500	77.9800	80.4500	+12.251%	2	124	+60.037%
2026-07-27	68.2000	71.6700	68.2000	71.6700	+22.807%	3	125	+79.643%
2026-07-23	62.2700	62.2700	58.3600	58.3600	-10.833%	3	125	+120.613%
2026-07-22	65.4500	65.4500	65.4500	65.4500	-5.827%	1	127	+96.715%
2026-07-21	69.5000	69.5000	69.5000	69.5000	+2.507%	1	126	+85.252%
2026-07-20	67.9000	67.9000	67.8000	67.8000	-4.170%	2	127	+89.897%
2026-07-16	70.7500	70.7500	70.7500	70.7500	+8.429%	1	127	+81.979%
2026-07-14	62.7500	65.2500	62.7500	65.2500	-5.091%	2	126	+97.318%
2026-07-13	66.3500	68.7500	66.3500	68.7500	+9.214%	8	125	+87.273%
2026-07-10	64.6500	64.6500	62.9500	62.9500	+1.960%	2	127	+104.527%
2026-07-09	60.1500	61.7400	60.1500	61.7400	-12.039%	2	127	+108.536%
2026-07-07	69.1500	70.1900	69.1000	70.1900	+5.628%	12	127	+83.431%
2026-07-06	66.4100	66.4800	66.4100	66.4500	+1.917%	21	125	+93.755%
2026-07-02	65.2000	65.2000	65.2000	65.2000	+0.695%	1	104	+97.469%
2026-07-01	64.7500	64.7500	64.7500	64.7500	+11.446%	1	104	+98.842%
2026-06-30	58.1000	58.1000	58.1000	58.1000	-3.488%	2	103	+121.601%
2026-06-29	60.1000	60.2000	60.1000	60.2000	+2.277%	2	101	+113.870%
2026-06-26	59.0600	59.0600	58.8600	58.8600	+8.398%	2	102	+118.739%
2026-06-25	53.7300	54.3000	53.7300	54.3000	+2.550%	2	102	+137.109%
2026-06-22	54.1300	55.2500	52.9100	52.9500	-10.178%	6	101	+143.154%
2026-06-17	60.9000	61.5000	58.9500	58.9500	-9.308%	119	169	+118.405%
2026-06-16	65.0000	65.0000	65.0000	65.0000	-1.515%	4	169	+98.077%
2026-06-15	69.2000	69.2000	66.0000	66.0000	+1.538%	121	165	+95.076%
2026-06-12	65.7000	65.9600	65.0000	65.0000	-2.985%	4	64	+98.077%
2026-06-11	67.2500	67.2500	67.0000	67.0000	-7.586%	2	62	+92.164%
2026-06-10	72.5000	72.5000	72.5000	72.5000	-17.614%	8	60	+77.586%
2026-06-03	89.3900	89.3900	88.0000	88.0000	-7.563%	2	57	+46.307%
2026-06-02	95.2000	95.2000	95.2000	95.2000	-10.121%	1	57	+35.242%
2026-06-01	100.5500	106.0000	100.5500	105.9200	+28.466%	4	57	+21.554%
2026-05-29	82.4500	82.4500	82.4500	82.4500	+9.787%	1	57	+56.155%
2026-05-28	76.5000	81.0000	75.1000	75.1000	-2.506%	5	57	+71.438%
2026-05-27	77.0300	77.0300	77.0300	77.0300	-3.168%	1	54	+67.143%
2026-05-26	79.7400	79.7400	79.5500	79.5500	+0.063%	2	54	+61.848%
2026-05-22	81.5500	81.5500	77.5000	79.5000	0.000%	5	54	+61.950%
2026-05-19	79.5000	79.5000	79.5000	79.5000	+1.274%	1	54	+61.950%
2026-05-18	79.1300	79.1300	77.5000	78.5000	+7.534%	7	58	+64.013%
2026-05-15	70.7000	74.1000	70.7000	73.0000	+8.148%	3	58	+76.370%
2026-05-14	67.5000	67.5000	67.5000	67.5000	+1.810%	1	58	+90.741%
2026-05-13	67.5000	67.5000	66.3000	66.3000	-6.329%	2	55	+94.193%
2026-05-12	73.8300	73.8300	70.7800	70.7800	-8.364%	3	55	+81.902%
2026-05-11	78.0000	78.0000	77.2400	77.2400	-2.302%	2	55	+66.688%
2026-05-08	77.0000	79.0600	77.0000	79.0600	-6.548%	2	54	+62.851%
2026-05-07	83.0800	84.6000	83.0800	84.6000	+5.224%	2	54	+52.187%
2026-05-06	80.0000	82.3500	80.0000	80.4000	-2.309%	3	54	+60.137%
2026-05-05	83.4000	83.4000	82.3000	82.3000	-2.604%	3	54	+56.440%
2026-05-04	84.5000	84.5000	84.5000	84.5000	+4.321%	1	56	+52.367%
2026-05-01	81.0000	81.0000	81.0000	81.0000	+6.439%	1	56	+58.951%
2026-04-30	75.3000	76.1000	75.3000	76.1000	-3.707%	2	56	+69.185%
2026-04-27	79.0300	79.0300	79.0300	79.0300	+10.531%	1	56	+62.913%
2026-04-23	74.0000	74.0000	71.5000	71.5000	-16.860%	2	57	+80.070%
2026-04-22	86.0000	86.0000	86.0000	86.0000	+0.821%	1	57	+49.709%
2026-04-20	85.3000	85.3000	85.3000	85.3000	+12.237%	1	57	+50.938%
2026-04-15	74.5000	76.0000	74.5000	76.0000	+6.472%	3	58	+69.408%
2026-04-13	71.3800	71.3800	71.3800	71.3800	+8.152%	2	58	+80.373%
2026-04-10	66.0000	66.0000	66.0000	66.0000	-2.941%	1	58	+95.076%
2026-04-09	71.2100	71.2100	68.0000	68.0000	-18.563%	4	57	+89.338%
2026-04-02	83.5000	83.5000	83.5000	83.5000	-1.324%	1	54	+54.192%
2026-03-26	82.1000	84.6200	82.1000	84.6200	+7.250%	3	54	+52.151%
2026-03-25	83.9500	83.9500	78.9000	78.9000	-4.479%	2	57	+63.181%
2026-03-24	82.7500	82.7500	82.6000	82.6000	-11.087%	3	57	+55.872%
2026-03-16	92.9000	92.9000	92.9000	92.9000	+2.652%	1	54	+38.590%
2026-03-13	90.5000	90.5000	90.5000	90.5000	-3.260%	1	54	+42.265%
2026-03-10	92.0000	93.5500	92.0000	93.5500	-5.505%	2	53	+37.627%
2026-03-05	99.0000	99.0000	99.0000	99.0000	+7.749%	1	54	+30.051%
2026-03-04	91.8800	91.8800	91.8800	91.8800	+2.089%	1	54	+40.128%
2026-03-03	90.0000	90.0000	90.0000	90.0000	-1.099%	1	54	+43.056%
2026-03-02	91.0000	91.0000	91.0000	91.0000	+2.477%	1	55	+41.484%
2026-02-27	88.8000	88.8000	88.8000	88.8000	-4.639%	1	55	+44.989%
2026-02-26	93.1200	93.1200	93.1200	93.1200	+3.639%	1	55	+38.262%
2026-02-25	89.8500	89.8500	89.8500	89.8500	+4.416%	1	57	+43.294%
2026-02-24	84.1000	86.0500	84.0500	86.0500	+10.889%	17	57	+49.622%
2026-02-23	76.8000	77.6000	76.8000	77.6000	-7.066%	2	58	+65.915%
2026-02-20	83.5000	83.5000	83.5000	83.5000	-2.339%	1	57	+54.192%
2026-02-18	81.5000	85.5000	81.5000	85.5000	-3.171%	2	56	+50.585%
2026-02-13	88.3000	88.3000	88.3000	88.3000	-1.341%	1	54	+45.810%
2026-02-05	89.5000	89.5000	89.5000	89.5000	-4.411%	2	54	+43.855%
2026-02-04	89.6700	93.6300	89.6700	93.6300	+3.459%	3	56	+37.509%
2026-02-03	90.5000	90.5000	90.5000	90.5000	-15.421%	1	56	+42.265%
2026-01-30	107.0000	107.0000	107.0000	107.0000	-9.636%	1	55	+20.327%
2026-01-20	119.2500	119.4000	118.4100	118.4100	-3.260%	3	54	+8.732%
2026-01-16	121.7500	122.4000	121.7500	122.4000	-21.538%	4	53	+5.188%
2026-01-07	156.0000	156.0000	156.0000	156.0000	+7.143%	1	53	-17.468%
2026-01-02	145.6000	145.6000	145.6000	145.6000	-6.965%	1	53	-11.573%
2025-12-29	156.5000	156.5000	156.5000	156.5000	+1.524%	2	53	-17.732%
2025-12-22	150.0000	154.2500	150.0000	154.1500	+3.665%	3	53	-16.477%
2025-12-18	148.5500	148.7000	148.5500	148.7000	-0.867%	2	51	-13.416%
2025-12-08	150.0000	150.0000	150.0000	150.0000	-1.316%	1	50	-14.167%
2025-12-05	152.1500	152.3000	152.0000	152.0000	+11.437%	12	50	-15.296%
2025-12-04	136.4000	136.4000	136.4000	136.4000	+11.757%	1	56	-5.609%
2025-11-26	123.4500	123.4500	121.0000	122.0500	+1.160%	33	39	+5.490%
2025-11-24	122.6500	122.8500	120.5000	120.6500	+0.962%	16	39	+6.714%
2025-11-21	119.5000	119.5000	119.5000	119.5000	-0.591%	4	31	+7.741%
2025-11-20	119.8700	120.2100	119.8700	120.2100	-5.792%	2	27	+7.104%
2025-11-18	130.5100	130.5100	127.2000	127.6000	-2.484%	13	27	+0.901%
2025-11-17	133.9500	133.9500	129.9400	130.8500	-3.999%	40	23	-1.605%
2025-11-14	133.0000	136.3000	133.0000	136.3000	+3.336%	5	3	-5.539%
2025-11-10	131.0000	131.9900	131.0000	131.9000	0.000%	3	1	-2.388%