Dark

CRM20280121C150
CRM Jan 21 2028 150.00 Call (CRM280121C00150000)
option OPRA

EOD

Sep 23, 2026

105.33+4.494%(+4.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	105.3000	105.5000	105.3000	105.3300	+4.494%	5	526	0.000%
2026-09-22	100.0000	100.8000	99.8000	100.8000	-4.726%	6	527	+4.494%
2026-09-21	105.8000	105.8000	105.8000	105.8000	-0.927%	2	529	-0.444%
2026-09-18	105.5500	106.7900	105.5500	106.7900	-2.010%	3	531	-1.367%
2026-09-17	110.1000	110.1000	108.9800	108.9800	-7.621%	2	533	-3.349%
2026-09-16	119.2200	119.2200	117.9700	117.9700	-2.729%	3	535	-10.715%
2026-09-15	126.5000	126.5000	121.2800	121.2800	-2.375%	2	536	-13.151%
2026-09-14	122.7400	124.2300	122.7400	124.2300	+13.535%	6	537	-15.214%
2026-09-10	113.0000	113.0000	109.4200	109.4200	-5.672%	6	542	-3.738%
2026-09-08	112.9300	116.0000	112.7000	116.0000	-10.769%	4	547	-9.198%
2026-09-03	130.9900	130.9900	130.0000	130.0000	+3.792%	2	551	-18.977%
2026-09-02	125.2500	125.2500	125.2500	125.2500	+5.208%	1	553	-15.904%
2026-09-01	126.0000	126.5000	119.0500	119.0500	-5.971%	9	554	-11.525%
2026-08-31	124.2600	126.6100	124.2600	126.6100	+1.013%	4	561	-16.808%
2026-08-28	126.5200	128.1500	125.3400	125.3400	+4.450%	5	563	-15.965%
2026-08-27	99.9000	120.0000	99.9000	120.0000	+58.207%	124	567	-12.225%
2026-08-26	75.0000	75.8500	75.0000	75.8500	-1.749%	3	665	+38.866%
2026-08-25	77.9000	78.7500	77.2000	77.2000	-4.242%	3	667	+36.438%
2026-08-24	80.6200	80.6200	80.6200	80.6200	-0.873%	1	667	+30.650%
2026-08-21	79.5000	82.0000	79.5000	81.3300	+3.605%	10	666	+29.509%
2026-08-20	78.7700	78.7700	78.5000	78.5000	+0.128%	2	669	+34.178%
2026-08-19	74.0000	79.0400	74.0000	78.4000	+10.454%	24	671	+34.349%
2026-08-18	70.9800	70.9800	70.9800	70.9800	+7.545%	1	691	+48.394%
2026-08-17	65.5500	66.7000	65.5500	66.0000	-6.383%	15	692	+59.591%
2026-08-14	70.0000	70.5000	70.0000	70.5000	-5.114%	3	707	+49.404%
2026-08-13	69.2000	74.3000	67.0000	74.3000	+10.730%	18	704	+41.763%
2026-08-12	67.9000	67.9000	67.1000	67.1000	-6.009%	6	717	+56.975%
2026-08-11	72.0100	72.0100	70.7500	71.3900	-0.709%	6	718	+47.542%
2026-08-10	68.9000	72.5200	68.9000	71.9000	+5.425%	24	718	+46.495%
2026-08-07	70.0000	70.0000	67.0500	68.2000	+9.033%	15	731	+54.443%
2026-08-06	61.7700	62.5500	61.3000	62.5500	-9.387%	4	732	+68.393%
2026-08-05	69.6500	69.7400	67.8000	69.0300	+3.586%	19	734	+52.586%
2026-08-04	66.3000	66.6400	66.3000	66.6400	+3.801%	2	732	+58.058%
2026-08-03	69.0000	69.0000	64.2000	64.2000	+4.731%	21	733	+64.065%
2026-07-31	58.0000	61.3000	58.0000	61.3000	+3.723%	4	750	+71.827%
2026-07-30	57.6500	59.1000	56.7900	59.1000	-11.394%	6	749	+78.223%
2026-07-29	62.3500	67.0000	61.8000	66.7000	+11.167%	47	753	+57.916%
2026-07-28	59.0000	61.7500	59.0000	60.0000	+8.597%	17	775	+75.550%
2026-07-27	53.0000	57.0000	52.8500	55.2500	+16.120%	23	771	+90.643%
2026-07-24	45.2000	47.5800	44.5000	47.5800	+13.017%	21	787	+121.375%
2026-07-23	45.0000	45.0000	42.1000	42.1000	-11.368%	4	807	+150.190%
2026-07-22	50.0000	50.2400	47.5000	47.5000	-8.654%	5	803	+121.747%
2026-07-21	53.2000	53.2000	52.0000	52.0000	-1.887%	3	801	+102.558%
2026-07-20	51.5500	53.0000	51.5500	53.0000	+0.760%	5	804	+98.736%
2026-07-17	55.5000	55.5600	51.2500	52.6000	-5.225%	34	808	+100.247%
2026-07-16	51.4000	55.5000	50.5000	55.5000	+11.000%	35	837	+89.784%
2026-07-15	52.5000	53.5000	50.0000	50.0000	-4.871%	4	850	+110.660%
2026-07-14	48.0300	52.5600	48.0300	52.5600	+1.703%	3	850	+100.400%
2026-07-13	50.2000	53.7000	50.0900	51.6800	+12.348%	83	849	+103.812%
2026-07-09	43.9000	46.0000	43.9000	46.0000	-7.071%	20	887	+128.978%
2026-07-08	49.7500	49.7500	48.0000	49.5000	-6.250%	62	896	+112.788%
2026-07-07	52.4500	54.0000	50.5000	52.8000	+2.326%	30	954	+99.489%
2026-07-06	50.0000	51.6000	47.7300	51.6000	+3.200%	34	953	+104.128%
2026-07-02	49.3900	50.1500	49.2000	50.0000	+4.603%	21	950	+110.660%
2026-07-01	47.7500	49.9000	47.7500	47.8000	+9.207%	61	950	+120.356%
2026-06-30	43.9000	44.8000	42.0000	43.7700	-1.751%	39	904	+140.644%
2026-06-29	46.0000	46.0000	44.5500	44.5500	+1.089%	6	904	+136.431%
2026-06-26	44.0000	44.5000	43.5000	44.0700	+9.627%	7	904	+139.006%
2026-06-25	39.8000	40.3500	39.0000	40.2000	-4.626%	45	902	+162.015%
2026-06-24	41.1000	44.0000	41.1000	42.1500	-0.189%	87	881	+149.893%
2026-06-23	41.8300	44.0000	40.9000	42.2300	+7.292%	68	882	+149.420%
2026-06-22	40.1500	41.0000	38.4000	39.3600	-3.054%	165	832	+167.607%
2026-06-18	40.3300	42.0000	39.6000	40.6000	-6.236%	100	557	+159.433%
2026-06-17	47.2500	47.2500	42.3000	43.3000	-6.942%	54	557	+143.256%
2026-06-16	47.8100	47.8100	46.5300	46.5300	-11.371%	8	557	+126.370%
2026-06-15	52.5200	52.5200	52.0000	52.5000	+5.316%	3	549	+100.629%
2026-06-12	48.0000	50.3500	47.5000	49.8500	-1.268%	13	546	+111.294%
2026-06-11	51.3000	52.7000	49.0000	50.4900	-9.662%	27	534	+108.616%
2026-06-10	58.0000	58.0000	55.7800	55.8900	-3.221%	6	510	+88.459%
2026-06-09	60.0000	61.2600	54.9500	57.7500	-8.333%	34	508	+82.390%
2026-06-08	64.5000	64.5000	62.4000	63.0000	-3.077%	7	499	+67.190%
2026-06-05	67.2000	67.7500	65.0000	65.0000	-4.762%	139	494	+62.046%
2026-06-04	70.6400	70.8500	68.2500	68.2500	-2.500%	5	479	+54.330%
2026-06-03	71.8500	71.8500	69.7900	70.0000	-9.956%	16	478	+50.471%
2026-06-02	81.1600	81.1600	74.1500	77.7400	-10.054%	21	480	+35.490%
2026-06-01	76.5500	87.1800	75.4900	86.4300	+22.700%	20	461	+21.867%
2026-05-29	64.0000	72.0000	64.0000	70.4400	+22.718%	60	459	+49.532%
2026-05-28	55.0000	62.0000	55.0000	57.4000	-3.286%	16	439	+83.502%
2026-05-27	63.0000	64.7800	59.3500	59.3500	-5.192%	9	440	+77.473%
2026-05-26	63.0000	63.0000	62.6000	62.6000	+2.455%	3	438	+68.259%
2026-05-22	61.1000	61.1000	61.1000	61.1000	+4.266%	2	435	+72.390%
2026-05-21	56.7200	58.6000	56.5000	58.6000	-4.013%	7	438	+79.744%
2026-05-20	58.0000	61.0500	58.0000	61.0500	-1.643%	33	438	+72.531%
2026-05-19	65.5100	67.5200	61.2000	62.0700	+1.339%	15	450	+69.696%
2026-05-18	57.0300	62.5000	57.0300	61.2500	+10.083%	19	450	+71.967%
2026-05-15	55.6400	55.6400	55.6400	55.6400	+9.013%	1	450	+89.306%
2026-05-14	49.5000	51.4800	49.5000	51.0400	+1.673%	8	451	+106.368%
2026-05-13	50.5000	51.5000	49.1000	50.2000	-8.727%	142	285	+109.821%
2026-05-12	56.0000	56.0000	55.0000	55.0000	-10.204%	19	285	+91.509%
2026-05-08	58.0900	61.2500	58.0900	61.2500	-5.769%	11	285	+71.967%
2026-05-07	64.6000	66.5000	64.6000	65.0000	+6.645%	11	286	+62.046%
2026-05-06	61.0000	62.4000	60.9500	60.9500	-6.231%	6	293	+72.814%
2026-05-05	62.7000	65.2200	62.7000	65.0000	-1.515%	16	287	+62.046%
2026-05-04	65.8800	66.0000	64.3500	66.0000	+13.558%	11	290	+59.591%
2026-04-30	58.7500	58.7500	56.5700	58.1200	-3.117%	14	300	+81.228%
2026-04-29	59.9900	59.9900	59.9900	59.9900	-3.242%	1	286	+75.579%
2026-04-28	63.7500	63.7500	62.0000	62.0000	+1.639%	16	285	+69.887%
2026-04-27	60.9100	62.5000	60.9100	61.0000	+3.689%	27	275	+72.672%
2026-04-24	57.0000	58.8300	57.0000	58.8300	+4.773%	10	268	+79.041%
2026-04-23	54.5000	56.2000	54.0500	56.1500	-17.426%	28	272	+87.587%
2026-04-22	68.3000	68.3000	68.0000	68.0000	+5.919%	4	250	+54.897%
2026-04-20	61.9000	65.5700	61.0000	64.2000	+5.246%	14	248	+64.065%
2026-04-17	64.7300	64.7300	60.9500	61.0000	+3.390%	19	256	+72.672%
2026-04-16	61.8900	61.8900	59.0000	59.0000	+1.201%	6	238	+78.525%
2026-04-15	56.5000	58.3000	56.5000	58.3000	+9.484%	6	233	+80.669%
2026-04-14	57.1500	57.1500	53.0000	53.2500	-2.722%	25	234	+97.803%
2026-04-13	52.0000	54.7400	51.5000	54.7400	+11.373%	10	221	+92.419%
2026-04-10	52.3500	52.3500	47.9500	49.1500	-2.693%	57	221	+114.303%
2026-04-09	54.4500	54.4500	50.0000	50.5100	-8.991%	10	175	+108.533%
2026-04-08	61.0200	61.0200	55.5000	55.5000	-10.484%	15	168	+89.784%
2026-04-07	62.4600	62.4600	62.0000	62.0000	-2.516%	3	174	+69.887%
2026-04-06	64.5000	64.5000	63.6000	63.6000	-1.365%	5	173	+65.613%
2026-04-02	64.4800	64.4800	64.4800	64.4800	-1.557%	1	169	+63.353%
2026-03-30	64.8500	65.5000	64.0200	65.5000	+7.377%	3	169	+60.809%
2026-03-27	61.0000	61.0000	61.0000	61.0000	-5.441%	15	168	+72.672%
2026-03-26	64.5100	64.5100	64.5100	64.5100	+5.322%	2	168	+63.277%
2026-03-25	62.9800	63.2500	61.2500	61.2500	-4.192%	25	168	+71.967%
2026-03-24	63.7800	63.9300	63.7800	63.9300	-11.833%	20	184	+64.758%
2026-03-23	72.5100	72.5100	72.5100	72.5100	+5.515%	1	164	+45.263%
2026-03-20	68.7200	68.7200	68.7200	68.7200	-1.829%	1	163	+53.274%
2026-03-18	71.1000	71.1000	70.0000	70.0000	-2.575%	4	163	+50.471%
2026-03-17	71.6300	71.8500	71.6300	71.8500	-3.427%	2	162	+46.597%
2026-03-16	73.7500	74.4000	73.4400	74.4000	+2.762%	4	164	+41.573%
2026-03-13	73.0000	73.0000	72.4000	72.4000	-4.106%	3	166	+45.483%
2026-03-12	77.0200	77.0200	75.2800	75.5000	+7.092%	4	163	+39.510%
2026-03-11	72.8800	72.8800	70.0000	70.5000	-7.237%	7	165	+49.404%
2026-03-09	76.0000	76.0000	76.0000	76.0000	-1.363%	1	160	+38.592%
2026-03-06	77.0500	77.0500	77.0500	77.0500	+4.122%	1	159	+36.703%
2026-03-04	73.9500	74.0000	73.5000	74.0000	-3.331%	5	158	+42.338%
2026-03-03	71.7500	76.5500	71.7500	76.5500	+6.690%	15	161	+37.596%
2026-03-02	74.0000	74.0000	70.8600	71.7500	+1.185%	13	153	+46.801%
2026-02-27	69.4600	70.9100	69.4600	70.9100	-8.797%	11	140	+48.540%
2026-02-26	75.4600	78.2300	73.7300	77.7500	+10.692%	15	131	+35.473%
2026-02-25	69.5000	70.2400	69.2500	70.2400	+3.675%	13	115	+49.957%
2026-02-24	66.5000	67.7500	66.5000	67.7500	+11.578%	8	115	+55.469%
2026-02-23	63.3500	63.3500	58.5000	60.7200	-9.373%	19	115	+73.468%
2026-02-20	69.9500	69.9500	67.0000	67.0000	+1.208%	5	96	+57.209%
2026-02-19	66.2000	66.2000	66.2000	66.2000	-1.926%	1	95	+59.109%
2026-02-18	64.5000	67.5000	64.5000	67.5000	+3.846%	3	94	+56.044%
2026-02-17	65.0000	65.0000	65.0000	65.0000	-6.609%	1	92	+62.046%
2026-02-13	70.1500	70.7000	69.6000	69.6000	+7.077%	18	75	+51.336%
2026-02-12	65.7800	65.9700	65.0000	65.0000	0.000%	4	75	+62.046%
2026-02-11	67.9500	67.9500	63.0000	65.0000	-9.747%	9	71	+62.046%
2026-02-10	71.5000	72.0200	71.5000	72.0200	+0.446%	3	62	+46.251%
2026-02-09	67.6900	71.7000	67.6900	71.7000	+5.255%	5	59	+46.904%
2026-02-06	68.5000	68.5000	67.5000	68.1200	+1.294%	10	54	+54.624%
2026-02-05	69.5000	71.9000	67.2500	67.2500	-12.092%	20	53	+56.625%
2026-02-04	68.0000	76.5000	66.9500	76.5000	+5.198%	21	49	+37.686%
2026-02-03	77.0000	77.0000	72.5000	72.7200	-12.722%	14	47	+44.843%
2026-02-02	85.2500	88.6600	83.3200	83.3200	-1.687%	20	37	+26.416%
2026-01-29	83.3000	85.5000	83.0000	84.7500	-15.923%	9	38	+24.283%
2026-01-23	100.8000	100.8000	100.8000	100.8000	+6.667%	3	39	+4.494%
2026-01-22	94.5000	94.5000	94.5000	94.5000	+0.532%	1	36	+11.460%
2026-01-20	94.0000	94.0000	94.0000	94.0000	-5.556%	2	35	+12.053%
2026-01-16	99.5300	99.5300	99.5300	99.5300	-13.415%	1	34	+5.827%
2026-01-13	128.5000	128.5000	114.9500	114.9500	-11.577%	2	34	-8.369%
2025-12-22	130.0000	130.0000	130.0000	130.0000	-0.459%	1	34	-18.977%
2025-12-08	130.6100	130.6100	130.6000	130.6000	+1.476%	10	35	-19.349%
2025-12-05	128.2500	128.7000	128.2000	128.7000	+10.188%	12	40	-18.159%
2025-12-04	112.7500	116.8000	112.7500	116.8000	+16.567%	2	41	-9.820%
2025-11-26	100.4500	101.2500	100.1500	100.2000	-4.115%	25	29	+5.120%
2025-11-25	104.2000	104.6000	103.9500	104.5000	+5.332%	6	29	+0.794%
2025-11-24	98.8200	99.2200	98.8100	99.2100	+0.212%	8	28	+6.169%
2025-11-20	99.0000	99.0000	99.0000	99.0000	-1.883%	4	20	+6.394%
2025-11-19	100.0000	100.9000	100.0000	100.9000	-11.078%	2	16	+4.390%
2025-11-13	113.4700	113.4700	113.4700	113.4700	+1.767%	1	14	-7.174%
2025-11-06	111.5000	111.5000	111.5000	111.5000	-9.350%	1	13	-5.534%
2025-11-05	123.0000	123.0000	123.0000	123.0000	-3.058%	1	12	-14.366%
2025-10-28	126.9900	126.9900	126.8800	126.8800	+0.979%	2	12	-16.985%
2025-10-27	125.5500	125.6500	125.5000	125.6500	+0.924%	12	13	-16.172%
2025-10-23	124.5600	124.5600	124.5000	124.5000	+1.508%	2	13	-15.398%
2025-10-20	120.0000	122.6500	120.0000	122.6500	+12.989%	4	13	-14.121%
2025-10-15	108.7000	108.7000	108.5500	108.5500	-5.691%	2	10	-2.966%
2025-10-14	115.1000	115.1000	115.1000	115.1000	-4.083%	1	9	-8.488%
2025-10-13	120.0000	120.0000	120.0000	120.0000	+8.108%	1	8	-12.225%
2025-10-08	111.7000	111.7000	111.0000	111.0000	+1.472%	6	7	-5.108%
2025-10-02	109.3900	109.3900	109.3900	109.3900	+4.181%	1	1	-3.711%
2025-10-01	105.0000	105.0000	105.0000	105.0000	-9.755%	1	2	+0.314%
2025-09-23	116.3500	116.3500	116.3500	116.3500	0.000%	1	1	-9.471%