Dark

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

EOD

Sep 29, 2026

111.55-3.587%(-4.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	111.6500	111.6500	111.5500	111.5500	-3.587%	2	1,363	0.000%
2026-09-28	115.7000	115.7000	115.7000	115.7000	-7.735%	1	1,362	-3.587%
2026-09-23	125.1000	125.4400	125.1000	125.4000	+1.951%	38	1,363	-11.045%
2026-09-22	123.0000	123.0000	123.0000	123.0000	-1.363%	2	1,369	-9.309%
2026-09-18	124.7400	125.4000	124.5500	124.7000	-4.298%	223	1,369	-10.545%
2026-09-17	129.5000	130.3000	129.5000	130.3000	-4.437%	4	1,392	-14.390%
2026-09-16	136.8500	136.8500	136.3500	136.3500	+3.295%	3	1,395	-18.188%
2026-09-11	132.0000	132.0000	132.0000	132.0000	-12.000%	1	1,396	-15.492%
2026-09-03	150.0000	150.0000	150.0000	150.0000	+3.093%	1	1,396	-25.633%
2026-09-01	145.5000	145.5000	145.5000	145.5000	+0.874%	1	1,397	-23.333%
2026-08-31	143.0000	144.2400	143.0000	144.2400	-0.214%	3	1,398	-22.664%
2026-08-28	141.5000	147.9800	141.5000	144.5500	+4.368%	7	1,399	-22.829%
2026-08-27	119.5000	138.5000	119.5000	138.5000	+38.500%	18	1,401	-19.458%
2026-08-24	100.0000	100.0000	100.0000	100.0000	+3.146%	1	1,403	+11.550%
2026-08-21	94.8000	97.0000	94.8000	96.9500	+0.937%	4	1,403	+15.059%
2026-08-20	96.0500	96.0500	96.0500	96.0500	+0.052%	1	1,404	+16.137%
2026-08-19	95.0000	96.0000	95.0000	96.0000	+10.983%	2	1,405	+16.198%
2026-08-18	86.5000	86.5000	86.5000	86.5000	+6.239%	1	1,406	+28.960%
2026-08-17	81.4200	81.4200	81.4200	81.4200	-6.414%	3	1,406	+37.006%
2026-08-14	87.0000	87.0000	87.0000	87.0000	-4.396%	1	1,406	+28.218%
2026-08-13	91.0000	91.0000	91.0000	91.0000	+9.639%	1	1,406	+22.582%
2026-08-12	84.5800	84.5800	83.0000	83.0000	-4.893%	18	1,407	+34.398%
2026-08-11	89.0000	89.0000	87.2700	87.2700	+3.893%	4	1,407	+27.822%
2026-08-10	84.0000	84.0000	84.0000	84.0000	+0.478%	1	1,410	+32.798%
2026-08-07	83.6000	83.6000	83.6000	83.6000	+6.159%	5	1,411	+33.433%
2026-08-06	77.4500	78.7500	77.0000	78.7500	-6.082%	3	1,406	+41.651%
2026-08-05	85.1000	85.1000	83.8500	83.8500	+2.632%	2	1,405	+33.035%
2026-08-04	81.0000	81.7000	81.0000	81.7000	+2.317%	2	1,406	+36.536%
2026-08-03	84.2500	84.2500	79.8300	79.8500	+5.622%	3	1,406	+39.699%
2026-07-31	75.6000	75.6000	75.6000	75.6000	+7.234%	1	1,409	+47.553%
2026-07-30	70.5000	70.5000	70.5000	70.5000	-14.077%	1	1,409	+58.227%
2026-07-29	79.8500	82.0500	79.8500	82.0500	+9.066%	12	1,408	+35.954%
2026-07-28	75.0000	77.2000	75.0000	75.2300	+6.032%	14	1,411	+48.279%
2026-07-27	69.0000	70.9500	69.0000	70.9500	+19.244%	5	1,410	+57.223%
2026-07-24	58.3200	59.5000	58.3200	59.5000	+8.182%	2	1,409	+87.479%
2026-07-23	55.0000	55.0000	55.0000	55.0000	-8.333%	1	1,410	+102.818%
2026-07-22	62.9500	62.9500	60.0000	60.0000	-7.193%	4	1,410	+85.917%
2026-07-21	67.2000	67.2000	64.6000	64.6500	-5.744%	4	1,408	+72.544%
2026-07-20	63.9000	68.5900	63.9000	68.5900	+2.849%	9	1,409	+62.633%
2026-07-17	66.4000	66.7000	66.3000	66.6900	-1.477%	45	1,412	+67.266%
2026-07-16	66.7000	67.6900	66.6500	67.6900	+4.541%	3	1,428	+64.795%
2026-07-14	59.3000	64.8500	59.3000	64.7500	-4.145%	10	1,428	+72.278%
2026-07-13	63.5000	67.8000	63.5000	67.5500	+14.492%	110	1,428	+65.137%
2026-07-10	59.0000	59.0000	59.0000	59.0000	+0.426%	7	1,471	+89.068%
2026-07-09	58.0500	60.2000	58.0500	58.7500	-12.950%	8	1,471	+89.872%
2026-07-07	66.0000	67.5000	65.6900	67.4900	+6.957%	7	1,473	+65.284%
2026-07-06	61.3300	63.8400	60.7000	63.1000	+0.542%	7	1,472	+76.783%
2026-07-01	62.7600	62.7600	62.7600	62.7600	+15.900%	1	1,474	+77.741%
2026-06-30	54.1500	54.1500	54.1500	54.1500	-5.166%	5	1,474	+106.002%
2026-06-29	58.4500	59.1000	57.1000	57.1000	+1.403%	36	1,474	+95.359%
2026-06-26	56.4500	56.4500	56.3100	56.3100	+9.830%	4	1,487	+98.100%
2026-06-25	54.0000	54.0000	51.2700	51.2700	-4.168%	6	1,486	+117.574%
2026-06-24	53.8200	53.8200	53.5000	53.5000	+0.848%	2	1,481	+108.505%
2026-06-23	53.1300	53.1300	53.0500	53.0500	+6.100%	7	1,481	+110.273%
2026-06-22	52.2500	54.0000	50.0000	50.0000	-3.846%	10	1,481	+123.100%
2026-06-18	52.9900	54.4000	52.0000	52.0000	-5.712%	9	1,455	+114.519%
2026-06-17	57.7500	57.9000	55.1500	55.1500	-8.007%	42	1,455	+102.267%
2026-06-16	60.5000	60.5800	59.2800	59.9500	-5.307%	7	1,455	+86.072%
2026-06-15	64.0000	66.8500	63.3100	63.3100	+1.296%	15	1,454	+76.196%
2026-06-12	62.7200	63.2500	60.7500	62.5000	-1.652%	34	1,449	+78.480%
2026-06-11	65.0000	65.0000	62.5000	63.5500	-6.338%	13	1,446	+75.531%
2026-06-10	67.0000	70.8600	67.0000	67.8500	-3.071%	9	1,442	+64.407%
2026-06-09	68.0000	70.0000	68.0000	70.0000	-9.091%	2	1,436	+59.357%
2026-06-08	78.1000	78.1000	77.0000	77.0000	-1.911%	4	1,435	+44.870%
2026-06-05	80.0500	80.0500	78.5000	78.5000	-7.156%	2	1,436	+42.102%
2026-06-04	84.5400	84.5500	84.5400	84.5500	-0.821%	2	1,436	+31.934%
2026-06-03	92.0000	92.0000	85.2500	85.2500	-5.278%	5	1,435	+30.850%
2026-06-02	92.0000	92.0000	89.5700	90.0000	-10.891%	3	1,437	+23.944%
2026-06-01	94.5000	101.0000	94.5000	101.0000	+17.020%	2	1,436	+10.446%
2026-05-29	84.0000	86.7000	84.0000	86.3100	+20.545%	5	1,438	+29.243%
2026-05-28	69.5000	72.0000	68.0000	71.6000	-3.738%	4	1,438	+55.796%
2026-05-27	74.3800	74.3800	74.3800	74.3800	-3.715%	1	1,437	+49.973%
2026-05-26	74.7200	77.6900	74.7200	77.2500	+1.645%	6	1,437	+44.401%
2026-05-22	76.0000	76.0000	76.0000	76.0000	+6.472%	2	1,437	+46.776%
2026-05-21	71.3800	71.3800	71.3800	71.3800	-12.417%	1	1,438	+56.276%
2026-05-19	81.5000	81.5000	81.5000	81.5000	+7.662%	4	1,438	+36.871%
2026-05-18	75.5000	75.7000	75.5000	75.7000	+15.714%	3	1,435	+47.358%
2026-05-14	65.4200	65.4200	65.4200	65.4200	+2.668%	3	1,435	+70.514%
2026-05-13	65.0000	65.0000	63.4000	63.7200	-7.652%	7	1,429	+75.063%
2026-05-12	70.5000	71.0000	69.0000	69.0000	-8.000%	11	1,429	+61.667%
2026-05-08	75.5800	75.5800	75.0000	75.0000	-5.767%	6	1,429	+48.733%
2026-05-07	79.5900	79.5900	79.5900	79.5900	+2.896%	15	1,431	+40.156%
2026-05-06	77.3500	77.3500	77.3500	77.3500	+0.065%	1	1,431	+44.215%
2026-05-05	77.3000	77.3000	77.3000	77.3000	-3.796%	1	1,430	+44.308%
2026-05-04	81.5000	81.5000	80.3500	80.3500	+6.848%	4	1,430	+38.830%
2026-04-29	75.2000	75.2000	75.2000	75.2000	-2.274%	6	1,432	+48.338%
2026-04-28	76.9400	77.0200	76.8500	76.9500	+6.476%	74	1,426	+44.964%
2026-04-24	72.0000	72.2700	72.0000	72.2700	+5.813%	3	1,442	+54.352%
2026-04-23	68.3000	68.3000	68.3000	68.3000	-20.117%	1	1,439	+63.324%
2026-04-21	85.5000	85.5000	85.5000	85.5000	+5.556%	2	1,439	+30.468%
2026-04-20	79.5500	81.0000	79.5500	81.0000	+3.846%	2	1,439	+37.716%
2026-04-17	80.5000	81.0000	78.0000	78.0000	+6.967%	4	1,440	+43.013%
2026-04-15	71.7500	72.9200	71.7500	72.9200	+3.433%	4	1,442	+52.976%
2026-04-14	70.0000	70.5000	69.0000	70.5000	+1.732%	4	1,443	+58.227%
2026-04-13	64.7500	69.3000	64.7500	69.3000	+11.774%	8	1,443	+60.967%
2026-04-10	64.5100	64.5100	62.0000	62.0000	-4.615%	6	1,438	+79.919%
2026-04-09	67.3400	67.3400	65.0000	65.0000	-16.129%	14	1,435	+71.615%
2026-04-08	77.0000	77.5000	77.0000	77.5000	+0.584%	3	1,430	+43.935%
2026-04-07	77.3600	77.3600	77.0500	77.0500	-3.045%	2	1,431	+44.776%
2026-04-06	79.5500	79.6000	79.4700	79.4700	-0.663%	4	1,432	+40.367%
2026-04-02	80.0000	80.0000	80.0000	80.0000	0.000%	1	1,432	+39.438%
2026-04-01	80.0000	80.0000	80.0000	80.0000	-3.498%	1	1,432	+39.438%
2026-03-31	81.8000	82.9000	81.8000	82.9000	+7.106%	22	1,431	+34.560%
2026-03-30	76.0000	77.4000	76.0000	77.4000	+3.049%	7	1,451	+44.121%
2026-03-27	77.5500	77.5500	75.1100	75.1100	-7.784%	3	1,456	+48.516%
2026-03-26	80.0000	81.4500	80.0000	81.4500	+6.890%	2	1,457	+36.955%
2026-03-25	76.3000	76.3700	76.2000	76.2000	-3.103%	4	1,456	+46.391%
2026-03-24	78.7500	78.8000	78.6400	78.6400	-10.647%	7	1,454	+41.849%
2026-03-20	87.5000	88.0100	87.5000	88.0100	-0.890%	11	1,449	+26.747%
2026-03-19	88.8000	88.9500	88.8000	88.8000	-1.333%	26	1,452	+25.619%
2026-03-17	90.0000	90.0000	90.0000	90.0000	-0.222%	1	1,454	+23.944%
2026-03-16	90.4000	90.7000	89.9400	90.2000	-3.529%	128	1,454	+23.670%
2026-03-12	93.5000	93.5000	93.5000	93.5000	+2.354%	1	1,505	+19.305%
2026-03-10	91.5500	91.5500	91.3500	91.3500	-0.922%	2	1,506	+22.113%
2026-03-09	91.8300	92.6000	91.0000	92.2000	-1.126%	80	1,506	+20.987%
2026-03-06	93.5500	93.5500	93.2500	93.2500	-2.479%	2	1,497	+19.625%
2026-03-05	96.3500	96.3500	93.8500	95.6200	+7.137%	23	1,497	+16.660%
2026-03-04	89.2500	89.2500	89.2500	89.2500	-1.381%	2	1,499	+24.986%
2026-03-03	90.5000	90.5000	90.5000	90.5000	+2.958%	1	1,501	+23.260%
2026-03-02	87.5000	88.3000	87.4500	87.9000	-0.340%	4	1,501	+26.906%
2026-02-27	85.0000	88.2000	85.0000	88.2000	-4.535%	24	1,501	+26.474%
2026-02-26	92.2500	93.0000	90.0000	92.3900	+9.402%	19	1,501	+20.738%
2026-02-25	84.8900	84.8900	84.4500	84.4500	+3.926%	57	1,498	+32.090%
2026-02-24	83.0000	83.5000	81.2600	81.2600	+9.220%	39	1,498	+37.275%
2026-02-23	73.9500	74.4000	73.0000	74.4000	-7.807%	6	1,492	+49.933%
2026-02-20	83.0000	83.0000	80.7000	80.7000	-2.771%	3	1,488	+38.228%
2026-02-18	79.9500	83.0000	79.9500	83.0000	+5.330%	4	1,487	+34.398%
2026-02-17	81.2500	81.2500	78.8000	78.8000	-5.685%	10	1,485	+41.561%
2026-02-13	80.2300	85.7100	80.2300	83.5500	+3.148%	80	1,485	+33.513%
2026-02-12	81.0000	81.0000	81.0000	81.0000	-3.560%	1	1,485	+37.716%
2026-02-11	83.9900	83.9900	83.9900	83.9900	-3.681%	1	1,484	+32.813%
2026-02-10	85.0000	88.7000	85.0000	87.2000	+0.751%	7	1,483	+27.924%
2026-02-09	81.9500	87.2100	81.9500	86.5500	+4.277%	12	1,484	+28.885%
2026-02-06	85.2500	86.4300	83.0000	83.0000	-1.190%	4	1,480	+34.398%
2026-02-05	84.5300	84.5300	84.0000	84.0000	-4.545%	3	1,479	+32.798%
2026-02-04	86.5500	92.0000	86.5500	88.0000	-0.834%	3	1,478	+26.761%
2026-02-03	95.9000	95.9000	87.2000	88.7400	-12.095%	9	1,477	+25.704%
2026-02-02	101.0000	101.0000	100.8500	100.9500	-2.764%	4	1,477	+10.500%
2026-01-30	104.0000	104.0000	102.9500	103.8200	+1.834%	17	1,477	+7.446%
2026-01-29	102.0000	102.0000	101.9500	101.9500	-13.609%	4	1,479	+9.416%
2026-01-28	118.5000	119.5200	118.0100	118.0100	-0.414%	16	1,481	-5.474%
2026-01-27	118.5000	118.5000	118.5000	118.5000	+1.101%	1	1,487	-5.865%
2026-01-26	117.4000	118.1000	117.2100	117.2100	+0.154%	5	1,487	-4.829%
2026-01-23	117.2000	117.6000	116.9000	117.0300	+1.193%	11	1,488	-4.683%
2026-01-22	113.3500	115.6500	113.3500	115.6500	+3.259%	2	1,491	-3.545%
2026-01-21	112.0000	112.0000	112.0000	112.0000	+0.448%	1	1,489	-0.402%
2026-01-20	113.6000	113.6000	111.5000	111.5000	-5.428%	4	1,489	+0.045%
2026-01-16	117.7300	117.9000	117.7300	117.9000	-4.302%	3	1,489	-5.386%
2026-01-15	124.0000	124.0000	123.0000	123.2000	-2.253%	7	1,489	-9.456%
2026-01-14	127.8400	128.2500	125.0000	126.0400	-14.159%	74	1,488	-11.496%
2026-01-12	146.6300	146.8300	146.6300	146.8300	+0.068%	2	1,519	-24.028%
2026-01-09	146.8500	146.9400	146.7300	146.7300	-1.325%	8	1,520	-23.976%
2026-01-08	149.0000	149.0000	148.7000	148.7000	+1.954%	3	1,523	-24.983%
2026-01-06	146.6000	146.6000	145.8500	145.8500	+1.815%	2	1,522	-23.517%
2026-01-05	145.2000	146.0000	143.2500	143.2500	+1.416%	4	1,521	-22.129%
2026-01-02	141.3900	141.4400	141.2500	141.2500	-7.377%	3	1,519	-21.027%
2025-12-30	152.5000	152.5000	152.5000	152.5000	-0.066%	1	1,519	-26.852%
2025-12-26	152.6500	152.6500	152.6000	152.6000	+0.560%	2	1,519	-26.900%
2025-12-24	152.3000	152.3000	151.7500	151.7500	+0.764%	3	1,520	-26.491%
2025-12-23	148.3300	150.6000	148.3200	150.6000	+0.333%	313	1,520	-25.930%
2025-12-22	149.6400	150.3700	149.6400	150.1000	+3.804%	93	1,540	-25.683%
2025-12-19	144.4000	144.8100	144.3500	144.6000	+0.208%	32	1,510	-22.856%
2025-12-18	144.2500	144.9900	144.1500	144.3000	-2.083%	51	1,503	-22.696%
2025-12-17	147.4000	147.4000	147.3700	147.3700	+4.481%	2	1,478	-24.306%
2025-12-15	141.0500	141.0500	141.0500	141.0500	-5.208%	1	1,478	-20.915%
2025-12-12	150.5000	151.0500	148.8000	148.8000	+0.500%	4	1,478	-25.034%
2025-12-09	147.9600	148.0800	147.9000	148.0600	+1.704%	10	1,477	-24.659%
2025-12-08	149.7000	149.7000	145.5800	145.5800	-1.966%	3	1,479	-23.375%
2025-12-05	147.0000	148.7200	147.0000	148.5000	+10.049%	46	1,480	-24.882%
2025-12-04	135.0000	135.0000	134.9400	134.9400	+6.420%	2	1,485	-17.334%
2025-12-03	126.1000	127.5000	126.1000	126.8000	+1.603%	133	1,486	-12.027%
2025-12-02	124.6000	124.8500	124.6000	124.8000	+1.587%	6	1,505	-10.617%
2025-12-01	123.0000	123.0000	122.6500	122.8500	+1.070%	12	1,508	-9.198%
2025-11-28	122.3600	122.4400	121.5000	121.5500	+3.008%	34	1,506	-8.227%
2025-11-26	120.0000	120.0000	117.8500	118.0000	-4.337%	327	1,355	-5.466%
2025-11-25	120.7500	123.5000	120.4000	123.3500	+5.472%	308	1,355	-9.566%
2025-11-24	118.5500	119.1000	116.3500	116.9500	-1.350%	868	1,221	-4.617%
2025-11-21	114.6000	118.6000	114.6000	118.5500	+2.641%	33	788	-5.905%
2025-11-20	120.0000	120.0000	115.5000	115.5000	-2.957%	26	788	-3.420%
2025-11-19	117.9000	119.0500	117.9000	119.0200	-2.801%	214	774	-6.276%
2025-11-18	123.1000	123.4500	120.6800	122.4500	-2.663%	92	667	-8.902%
2025-11-17	129.0000	130.4500	125.6500	125.8000	-5.092%	618	653	-11.328%
2025-11-14	128.1000	132.6900	128.1000	132.5500	+1.844%	135	344	-15.843%
2025-11-13	132.3500	132.3800	129.5200	130.1500	-3.593%	202	277	-14.291%
2025-11-12	135.0000	135.0000	135.0000	135.0000	+7.356%	1	176	-17.370%
2025-11-10	125.7500	125.7500	125.7500	125.7500	-2.896%	1	177	-11.292%
2025-11-07	127.5000	129.5000	126.5200	129.5000	+3.600%	5	176	-13.861%
2025-11-06	125.0000	125.0000	125.0000	125.0000	-13.941%	1	175	-10.760%
2025-11-05	145.2500	145.2500	145.2500	145.2500	+1.361%	1	174	-23.201%
2025-11-04	146.3500	146.3500	143.3000	143.3000	-1.512%	3	174	-22.156%
2025-10-31	145.5500	145.5500	145.5000	145.5000	-0.987%	2	173	-23.333%
2025-10-30	147.0000	147.2500	146.7500	146.9500	+3.595%	6	172	-24.090%
2025-10-29	140.0000	142.0000	139.0000	141.8500	-2.172%	11	175	-21.361%
2025-10-28	146.1000	147.3000	145.0000	145.0000	+0.207%	118	177	-23.069%
2025-10-27	143.7300	145.2500	143.5500	144.7000	-4.865%	280	86	-22.909%
2025-10-21	150.5000	152.4000	150.5000	152.1000	+12.168%	5	86	-26.660%
2025-10-20	135.6000	135.6000	135.6000	135.6000	-2.094%	1	86	-17.736%
2025-10-16	136.7400	138.5000	136.2500	138.5000	+8.755%	12	86	-19.458%
2025-10-15	130.4500	130.4500	127.2200	127.3500	-4.963%	142	87	-12.407%
2025-10-09	133.8000	134.0000	133.8000	134.0000	+3.077%	2	34	-16.754%
2025-10-08	130.0000	130.0000	130.0000	130.0000	+1.563%	2	34	-14.192%
2025-10-07	134.5000	134.5000	128.0000	128.0000	-6.227%	9	32	-12.852%
2025-10-06	129.8500	136.5000	128.0000	136.5000	+5.081%	7	25	-18.278%
2025-10-03	129.9000	129.9000	129.9000	129.9000	+4.212%	4	19	-14.126%
2025-10-01	130.0000	130.0000	124.6500	124.6500	-2.617%	8	15	-10.509%
2025-09-30	128.0000	128.0000	128.0000	128.0000	-3.614%	3	8	-12.852%
2025-09-26	131.0000	132.8000	131.0000	132.8000	+2.406%	4	5	-16.002%
2025-09-25	129.6800	129.6800	129.6800	129.6800	-3.519%	1	1	-13.981%
2025-09-24	134.2000	134.4100	134.2000	134.4100	0.000%	2	1	-17.008%