Dark

CRM20280121C125
CRM Jan 21 2028 125.00 Call (CRM280121C00125000)
option OPRA

EOD

Jun 29, 2026

57.10+1.403%(+0.79)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	58.4500	59.1000	57.1000	57.1000	+1.403%	36	1,474	0.000%
2026-06-26	56.4500	56.4500	56.3100	56.3100	+9.830%	4	1,487	+1.403%
2026-06-25	54.0000	54.0000	51.2700	51.2700	-4.168%	6	1,486	+11.371%
2026-06-24	53.8200	53.8200	53.5000	53.5000	+0.848%	2	1,481	+6.729%
2026-06-23	53.1300	53.1300	53.0500	53.0500	+6.100%	7	1,481	+7.634%
2026-06-22	52.2500	54.0000	50.0000	50.0000	-3.846%	10	1,481	+14.200%
2026-06-18	52.9900	54.4000	52.0000	52.0000	-5.712%	9	1,455	+9.808%
2026-06-17	57.7500	57.9000	55.1500	55.1500	-8.007%	42	1,455	+3.536%
2026-06-16	60.5000	60.5800	59.2800	59.9500	-5.307%	7	1,455	-4.754%
2026-06-15	64.0000	66.8500	63.3100	63.3100	+1.296%	15	1,454	-9.809%
2026-06-12	62.7200	63.2500	60.7500	62.5000	-1.652%	34	1,449	-8.640%
2026-06-11	65.0000	65.0000	62.5000	63.5500	-6.338%	13	1,446	-10.149%
2026-06-10	67.0000	70.8600	67.0000	67.8500	-3.071%	9	1,442	-15.844%
2026-06-09	68.0000	70.0000	68.0000	70.0000	-9.091%	2	1,436	-18.429%
2026-06-08	78.1000	78.1000	77.0000	77.0000	-1.911%	4	1,435	-25.844%
2026-06-05	80.0500	80.0500	78.5000	78.5000	-7.156%	2	1,436	-27.261%
2026-06-04	84.5400	84.5500	84.5400	84.5500	-0.821%	2	1,436	-32.466%
2026-06-03	92.0000	92.0000	85.2500	85.2500	-5.278%	5	1,435	-33.021%
2026-06-02	92.0000	92.0000	89.5700	90.0000	-10.891%	3	1,437	-36.556%
2026-06-01	94.5000	101.0000	94.5000	101.0000	+17.020%	2	1,436	-43.465%
2026-05-29	84.0000	86.7000	84.0000	86.3100	+20.545%	5	1,438	-33.843%
2026-05-28	69.5000	72.0000	68.0000	71.6000	-3.738%	4	1,438	-20.251%
2026-05-27	74.3800	74.3800	74.3800	74.3800	-3.715%	1	1,437	-23.232%
2026-05-26	74.7200	77.6900	74.7200	77.2500	+1.645%	6	1,437	-26.084%
2026-05-22	76.0000	76.0000	76.0000	76.0000	+6.472%	2	1,437	-24.868%
2026-05-21	71.3800	71.3800	71.3800	71.3800	-12.417%	1	1,438	-20.006%
2026-05-19	81.5000	81.5000	81.5000	81.5000	+7.662%	4	1,438	-29.939%
2026-05-18	75.5000	75.7000	75.5000	75.7000	+15.714%	3	1,435	-24.571%
2026-05-14	65.4200	65.4200	65.4200	65.4200	+2.668%	3	1,435	-12.718%
2026-05-13	65.0000	65.0000	63.4000	63.7200	-7.652%	7	1,429	-10.389%
2026-05-12	70.5000	71.0000	69.0000	69.0000	-8.000%	11	1,429	-17.246%
2026-05-08	75.5800	75.5800	75.0000	75.0000	-5.767%	6	1,429	-23.867%
2026-05-07	79.5900	79.5900	79.5900	79.5900	+2.896%	15	1,431	-28.257%
2026-05-06	77.3500	77.3500	77.3500	77.3500	+0.065%	1	1,431	-26.180%
2026-05-05	77.3000	77.3000	77.3000	77.3000	-3.796%	1	1,430	-26.132%
2026-05-04	81.5000	81.5000	80.3500	80.3500	+6.848%	4	1,430	-28.936%
2026-04-29	75.2000	75.2000	75.2000	75.2000	-2.274%	6	1,432	-24.069%
2026-04-28	76.9400	77.0200	76.8500	76.9500	+6.476%	74	1,426	-25.796%
2026-04-24	72.0000	72.2700	72.0000	72.2700	+5.813%	3	1,442	-20.991%
2026-04-23	68.3000	68.3000	68.3000	68.3000	-20.117%	1	1,439	-16.398%
2026-04-21	85.5000	85.5000	85.5000	85.5000	+5.556%	2	1,439	-33.216%
2026-04-20	79.5500	81.0000	79.5500	81.0000	+3.846%	2	1,439	-29.506%
2026-04-17	80.5000	81.0000	78.0000	78.0000	+6.967%	4	1,440	-26.795%
2026-04-15	71.7500	72.9200	71.7500	72.9200	+3.433%	4	1,442	-21.695%
2026-04-14	70.0000	70.5000	69.0000	70.5000	+1.732%	4	1,443	-19.007%
2026-04-13	64.7500	69.3000	64.7500	69.3000	+11.774%	8	1,443	-17.605%
2026-04-10	64.5100	64.5100	62.0000	62.0000	-4.615%	6	1,438	-7.903%
2026-04-09	67.3400	67.3400	65.0000	65.0000	-16.129%	14	1,435	-12.154%
2026-04-08	77.0000	77.5000	77.0000	77.5000	+0.584%	3	1,430	-26.323%
2026-04-07	77.3600	77.3600	77.0500	77.0500	-3.045%	2	1,431	-25.892%
2026-04-06	79.5500	79.6000	79.4700	79.4700	-0.663%	4	1,432	-28.149%
2026-04-02	80.0000	80.0000	80.0000	80.0000	0.000%	1	1,432	-28.625%
2026-04-01	80.0000	80.0000	80.0000	80.0000	-3.498%	1	1,432	-28.625%
2026-03-31	81.8000	82.9000	81.8000	82.9000	+7.106%	22	1,431	-31.122%
2026-03-30	76.0000	77.4000	76.0000	77.4000	+3.049%	7	1,451	-26.227%
2026-03-27	77.5500	77.5500	75.1100	75.1100	-7.784%	3	1,456	-23.978%
2026-03-26	80.0000	81.4500	80.0000	81.4500	+6.890%	2	1,457	-29.896%
2026-03-25	76.3000	76.3700	76.2000	76.2000	-3.103%	4	1,456	-25.066%
2026-03-24	78.7500	78.8000	78.6400	78.6400	-10.647%	7	1,454	-27.391%
2026-03-20	87.5000	88.0100	87.5000	88.0100	-0.890%	11	1,449	-35.121%
2026-03-19	88.8000	88.9500	88.8000	88.8000	-1.333%	26	1,452	-35.698%
2026-03-17	90.0000	90.0000	90.0000	90.0000	-0.222%	1	1,454	-36.556%
2026-03-16	90.4000	90.7000	89.9400	90.2000	-3.529%	128	1,454	-36.696%
2026-03-12	93.5000	93.5000	93.5000	93.5000	+2.354%	1	1,505	-38.930%
2026-03-10	91.5500	91.5500	91.3500	91.3500	-0.922%	2	1,506	-37.493%
2026-03-09	91.8300	92.6000	91.0000	92.2000	-1.126%	80	1,506	-38.069%
2026-03-06	93.5500	93.5500	93.2500	93.2500	-2.479%	2	1,497	-38.767%
2026-03-05	96.3500	96.3500	93.8500	95.6200	+7.137%	23	1,497	-40.284%
2026-03-04	89.2500	89.2500	89.2500	89.2500	-1.381%	2	1,499	-36.022%
2026-03-03	90.5000	90.5000	90.5000	90.5000	+2.958%	1	1,501	-36.906%
2026-03-02	87.5000	88.3000	87.4500	87.9000	-0.340%	4	1,501	-35.040%
2026-02-27	85.0000	88.2000	85.0000	88.2000	-4.535%	24	1,501	-35.261%
2026-02-26	92.2500	93.0000	90.0000	92.3900	+9.402%	19	1,501	-38.197%
2026-02-25	84.8900	84.8900	84.4500	84.4500	+3.926%	57	1,498	-32.386%
2026-02-24	83.0000	83.5000	81.2600	81.2600	+9.220%	39	1,498	-29.732%
2026-02-23	73.9500	74.4000	73.0000	74.4000	-7.807%	6	1,492	-23.253%
2026-02-20	83.0000	83.0000	80.7000	80.7000	-2.771%	3	1,488	-29.244%
2026-02-18	79.9500	83.0000	79.9500	83.0000	+5.330%	4	1,487	-31.205%
2026-02-17	81.2500	81.2500	78.8000	78.8000	-5.685%	10	1,485	-27.538%
2026-02-13	80.2300	85.7100	80.2300	83.5500	+3.148%	80	1,485	-31.658%
2026-02-12	81.0000	81.0000	81.0000	81.0000	-3.560%	1	1,485	-29.506%
2026-02-11	83.9900	83.9900	83.9900	83.9900	-3.681%	1	1,484	-32.016%
2026-02-10	85.0000	88.7000	85.0000	87.2000	+0.751%	7	1,483	-34.518%
2026-02-09	81.9500	87.2100	81.9500	86.5500	+4.277%	12	1,484	-34.027%
2026-02-06	85.2500	86.4300	83.0000	83.0000	-1.190%	4	1,480	-31.205%
2026-02-05	84.5300	84.5300	84.0000	84.0000	-4.545%	3	1,479	-32.024%
2026-02-04	86.5500	92.0000	86.5500	88.0000	-0.834%	3	1,478	-35.114%
2026-02-03	95.9000	95.9000	87.2000	88.7400	-12.095%	9	1,477	-35.655%
2026-02-02	101.0000	101.0000	100.8500	100.9500	-2.764%	4	1,477	-43.437%
2026-01-30	104.0000	104.0000	102.9500	103.8200	+1.834%	17	1,477	-45.001%
2026-01-29	102.0000	102.0000	101.9500	101.9500	-13.609%	4	1,479	-43.992%
2026-01-28	118.5000	119.5200	118.0100	118.0100	-0.414%	16	1,481	-51.614%
2026-01-27	118.5000	118.5000	118.5000	118.5000	+1.101%	1	1,487	-51.814%
2026-01-26	117.4000	118.1000	117.2100	117.2100	+0.154%	5	1,487	-51.284%
2026-01-23	117.2000	117.6000	116.9000	117.0300	+1.193%	11	1,488	-51.209%
2026-01-22	113.3500	115.6500	113.3500	115.6500	+3.259%	2	1,491	-50.627%
2026-01-21	112.0000	112.0000	112.0000	112.0000	+0.448%	1	1,489	-49.018%
2026-01-20	113.6000	113.6000	111.5000	111.5000	-5.428%	4	1,489	-48.789%
2026-01-16	117.7300	117.9000	117.7300	117.9000	-4.302%	3	1,489	-51.569%
2026-01-15	124.0000	124.0000	123.0000	123.2000	-2.253%	7	1,489	-53.653%
2026-01-14	127.8400	128.2500	125.0000	126.0400	-14.159%	74	1,488	-54.697%
2026-01-12	146.6300	146.8300	146.6300	146.8300	+0.068%	2	1,519	-61.111%
2026-01-09	146.8500	146.9400	146.7300	146.7300	-1.325%	8	1,520	-61.085%
2026-01-08	149.0000	149.0000	148.7000	148.7000	+1.954%	3	1,523	-61.601%
2026-01-06	146.6000	146.6000	145.8500	145.8500	+1.815%	2	1,522	-60.850%
2026-01-05	145.2000	146.0000	143.2500	143.2500	+1.416%	4	1,521	-60.140%
2026-01-02	141.3900	141.4400	141.2500	141.2500	-7.377%	3	1,519	-59.575%
2025-12-30	152.5000	152.5000	152.5000	152.5000	-0.066%	1	1,519	-62.557%
2025-12-26	152.6500	152.6500	152.6000	152.6000	+0.560%	2	1,519	-62.582%
2025-12-24	152.3000	152.3000	151.7500	151.7500	+0.764%	3	1,520	-62.372%
2025-12-23	148.3300	150.6000	148.3200	150.6000	+0.333%	313	1,520	-62.085%
2025-12-22	149.6400	150.3700	149.6400	150.1000	+3.804%	93	1,540	-61.959%
2025-12-19	144.4000	144.8100	144.3500	144.6000	+0.208%	32	1,510	-60.512%
2025-12-18	144.2500	144.9900	144.1500	144.3000	-2.083%	51	1,503	-60.430%
2025-12-17	147.4000	147.4000	147.3700	147.3700	+4.481%	2	1,478	-61.254%
2025-12-15	141.0500	141.0500	141.0500	141.0500	-5.208%	1	1,478	-59.518%
2025-12-12	150.5000	151.0500	148.8000	148.8000	+0.500%	4	1,478	-61.626%
2025-12-09	147.9600	148.0800	147.9000	148.0600	+1.704%	10	1,477	-61.435%
2025-12-08	149.7000	149.7000	145.5800	145.5800	-1.966%	3	1,479	-60.778%
2025-12-05	147.0000	148.7200	147.0000	148.5000	+10.049%	46	1,480	-61.549%
2025-12-04	135.0000	135.0000	134.9400	134.9400	+6.420%	2	1,485	-57.685%
2025-12-03	126.1000	127.5000	126.1000	126.8000	+1.603%	133	1,486	-54.968%
2025-12-02	124.6000	124.8500	124.6000	124.8000	+1.587%	6	1,505	-54.247%
2025-12-01	123.0000	123.0000	122.6500	122.8500	+1.070%	12	1,508	-53.521%
2025-11-28	122.3600	122.4400	121.5000	121.5500	+3.008%	34	1,506	-53.023%
2025-11-26	120.0000	120.0000	117.8500	118.0000	-4.337%	327	1,355	-51.610%
2025-11-25	120.7500	123.5000	120.4000	123.3500	+5.472%	308	1,355	-53.709%
2025-11-24	118.5500	119.1000	116.3500	116.9500	-1.350%	868	1,221	-51.176%
2025-11-21	114.6000	118.6000	114.6000	118.5500	+2.641%	33	788	-51.835%
2025-11-20	120.0000	120.0000	115.5000	115.5000	-2.957%	26	788	-50.563%
2025-11-19	117.9000	119.0500	117.9000	119.0200	-2.801%	214	774	-52.025%
2025-11-18	123.1000	123.4500	120.6800	122.4500	-2.663%	92	667	-53.369%
2025-11-17	129.0000	130.4500	125.6500	125.8000	-5.092%	618	653	-54.610%
2025-11-14	128.1000	132.6900	128.1000	132.5500	+1.844%	135	344	-56.922%
2025-11-13	132.3500	132.3800	129.5200	130.1500	-3.593%	202	277	-56.128%
2025-11-12	135.0000	135.0000	135.0000	135.0000	+7.356%	1	176	-57.704%
2025-11-10	125.7500	125.7500	125.7500	125.7500	-2.896%	1	177	-54.592%
2025-11-07	127.5000	129.5000	126.5200	129.5000	+3.600%	5	176	-55.907%
2025-11-06	125.0000	125.0000	125.0000	125.0000	-13.941%	1	175	-54.320%
2025-11-05	145.2500	145.2500	145.2500	145.2500	+1.361%	1	174	-60.688%
2025-11-04	146.3500	146.3500	143.3000	143.3000	-1.512%	3	174	-60.154%
2025-10-31	145.5500	145.5500	145.5000	145.5000	-0.987%	2	173	-60.756%
2025-10-30	147.0000	147.2500	146.7500	146.9500	+3.595%	6	172	-61.143%
2025-10-29	140.0000	142.0000	139.0000	141.8500	-2.172%	11	175	-59.746%
2025-10-28	146.1000	147.3000	145.0000	145.0000	+0.207%	118	177	-60.621%
2025-10-27	143.7300	145.2500	143.5500	144.7000	-4.865%	280	86	-60.539%
2025-10-21	150.5000	152.4000	150.5000	152.1000	+12.168%	5	86	-62.459%
2025-10-20	135.6000	135.6000	135.6000	135.6000	-2.094%	1	86	-57.891%
2025-10-16	136.7400	138.5000	136.2500	138.5000	+8.755%	12	86	-58.773%
2025-10-15	130.4500	130.4500	127.2200	127.3500	-4.963%	142	87	-55.163%
2025-10-09	133.8000	134.0000	133.8000	134.0000	+3.077%	2	34	-57.388%
2025-10-08	130.0000	130.0000	130.0000	130.0000	+1.563%	2	34	-56.077%
2025-10-07	134.5000	134.5000	128.0000	128.0000	-6.227%	9	32	-55.391%
2025-10-06	129.8500	136.5000	128.0000	136.5000	+5.081%	7	25	-58.168%
2025-10-03	129.9000	129.9000	129.9000	129.9000	+4.212%	4	19	-56.043%
2025-10-01	130.0000	130.0000	124.6500	124.6500	-2.617%	8	15	-54.192%
2025-09-30	128.0000	128.0000	128.0000	128.0000	-3.614%	3	8	-55.391%
2025-09-26	131.0000	132.8000	131.0000	132.8000	+2.406%	4	5	-57.003%
2025-09-25	129.6800	129.6800	129.6800	129.6800	-3.519%	1	1	-55.969%
2025-09-24	134.2000	134.4100	134.2000	134.4100	0.000%	2	1	-57.518%