Dark

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

EOD

Jun 29, 2026

44.55+1.089%(+0.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	46.0000	46.0000	44.5500	44.5500	+1.089%	6	904	0.000%
2026-06-26	44.0000	44.5000	43.5000	44.0700	+9.627%	7	904	+1.089%
2026-06-25	39.8000	40.3500	39.0000	40.2000	-4.626%	45	902	+10.821%
2026-06-24	41.1000	44.0000	41.1000	42.1500	-0.189%	87	881	+5.694%
2026-06-23	41.8300	44.0000	40.9000	42.2300	+7.292%	68	882	+5.494%
2026-06-22	40.1500	41.0000	38.4000	39.3600	-3.054%	165	832	+13.186%
2026-06-18	40.3300	42.0000	39.6000	40.6000	-6.236%	100	557	+9.729%
2026-06-17	47.2500	47.2500	42.3000	43.3000	-6.942%	54	557	+2.887%
2026-06-16	47.8100	47.8100	46.5300	46.5300	-11.371%	8	557	-4.255%
2026-06-15	52.5200	52.5200	52.0000	52.5000	+5.316%	3	549	-15.143%
2026-06-12	48.0000	50.3500	47.5000	49.8500	-1.268%	13	546	-10.632%
2026-06-11	51.3000	52.7000	49.0000	50.4900	-9.662%	27	534	-11.765%
2026-06-10	58.0000	58.0000	55.7800	55.8900	-3.221%	6	510	-20.290%
2026-06-09	60.0000	61.2600	54.9500	57.7500	-8.333%	34	508	-22.857%
2026-06-08	64.5000	64.5000	62.4000	63.0000	-3.077%	7	499	-29.286%
2026-06-05	67.2000	67.7500	65.0000	65.0000	-4.762%	139	494	-31.462%
2026-06-04	70.6400	70.8500	68.2500	68.2500	-2.500%	5	479	-34.725%
2026-06-03	71.8500	71.8500	69.7900	70.0000	-9.956%	16	478	-36.357%
2026-06-02	81.1600	81.1600	74.1500	77.7400	-10.054%	21	480	-42.694%
2026-06-01	76.5500	87.1800	75.4900	86.4300	+22.700%	20	461	-48.455%
2026-05-29	64.0000	72.0000	64.0000	70.4400	+22.718%	60	459	-36.755%
2026-05-28	55.0000	62.0000	55.0000	57.4000	-3.286%	16	439	-22.387%
2026-05-27	63.0000	64.7800	59.3500	59.3500	-5.192%	9	440	-24.937%
2026-05-26	63.0000	63.0000	62.6000	62.6000	+2.455%	3	438	-28.834%
2026-05-22	61.1000	61.1000	61.1000	61.1000	+4.266%	2	435	-27.087%
2026-05-21	56.7200	58.6000	56.5000	58.6000	-4.013%	7	438	-23.976%
2026-05-20	58.0000	61.0500	58.0000	61.0500	-1.643%	33	438	-27.027%
2026-05-19	65.5100	67.5200	61.2000	62.0700	+1.339%	15	450	-28.226%
2026-05-18	57.0300	62.5000	57.0300	61.2500	+10.083%	19	450	-27.265%
2026-05-15	55.6400	55.6400	55.6400	55.6400	+9.013%	1	450	-19.932%
2026-05-14	49.5000	51.4800	49.5000	51.0400	+1.673%	8	451	-12.716%
2026-05-13	50.5000	51.5000	49.1000	50.2000	-8.727%	142	285	-11.255%
2026-05-12	56.0000	56.0000	55.0000	55.0000	-10.204%	19	285	-19.000%
2026-05-08	58.0900	61.2500	58.0900	61.2500	-5.769%	11	285	-27.265%
2026-05-07	64.6000	66.5000	64.6000	65.0000	+6.645%	11	286	-31.462%
2026-05-06	61.0000	62.4000	60.9500	60.9500	-6.231%	6	293	-26.907%
2026-05-05	62.7000	65.2200	62.7000	65.0000	-1.515%	16	287	-31.462%
2026-05-04	65.8800	66.0000	64.3500	66.0000	+13.558%	11	290	-32.500%
2026-04-30	58.7500	58.7500	56.5700	58.1200	-3.117%	14	300	-23.348%
2026-04-29	59.9900	59.9900	59.9900	59.9900	-3.242%	1	286	-25.738%
2026-04-28	63.7500	63.7500	62.0000	62.0000	+1.639%	16	285	-28.145%
2026-04-27	60.9100	62.5000	60.9100	61.0000	+3.689%	27	275	-26.967%
2026-04-24	57.0000	58.8300	57.0000	58.8300	+4.773%	10	268	-24.273%
2026-04-23	54.5000	56.2000	54.0500	56.1500	-17.426%	28	272	-20.659%
2026-04-22	68.3000	68.3000	68.0000	68.0000	+5.919%	4	250	-34.485%
2026-04-20	61.9000	65.5700	61.0000	64.2000	+5.246%	14	248	-30.607%
2026-04-17	64.7300	64.7300	60.9500	61.0000	+3.390%	19	256	-26.967%
2026-04-16	61.8900	61.8900	59.0000	59.0000	+1.201%	6	238	-24.492%
2026-04-15	56.5000	58.3000	56.5000	58.3000	+9.484%	6	233	-23.585%
2026-04-14	57.1500	57.1500	53.0000	53.2500	-2.722%	25	234	-16.338%
2026-04-13	52.0000	54.7400	51.5000	54.7400	+11.373%	10	221	-18.615%
2026-04-10	52.3500	52.3500	47.9500	49.1500	-2.693%	57	221	-9.359%
2026-04-09	54.4500	54.4500	50.0000	50.5100	-8.991%	10	175	-11.800%
2026-04-08	61.0200	61.0200	55.5000	55.5000	-10.484%	15	168	-19.730%
2026-04-07	62.4600	62.4600	62.0000	62.0000	-2.516%	3	174	-28.145%
2026-04-06	64.5000	64.5000	63.6000	63.6000	-1.365%	5	173	-29.953%
2026-04-02	64.4800	64.4800	64.4800	64.4800	-1.557%	1	169	-30.909%
2026-03-30	64.8500	65.5000	64.0200	65.5000	+7.377%	3	169	-31.985%
2026-03-27	61.0000	61.0000	61.0000	61.0000	-5.441%	15	168	-26.967%
2026-03-26	64.5100	64.5100	64.5100	64.5100	+5.322%	2	168	-30.941%
2026-03-25	62.9800	63.2500	61.2500	61.2500	-4.192%	25	168	-27.265%
2026-03-24	63.7800	63.9300	63.7800	63.9300	-11.833%	20	184	-30.314%
2026-03-23	72.5100	72.5100	72.5100	72.5100	+5.515%	1	164	-38.560%
2026-03-20	68.7200	68.7200	68.7200	68.7200	-1.829%	1	163	-35.172%
2026-03-18	71.1000	71.1000	70.0000	70.0000	-2.575%	4	163	-36.357%
2026-03-17	71.6300	71.8500	71.6300	71.8500	-3.427%	2	162	-37.996%
2026-03-16	73.7500	74.4000	73.4400	74.4000	+2.762%	4	164	-40.121%
2026-03-13	73.0000	73.0000	72.4000	72.4000	-4.106%	3	166	-38.467%
2026-03-12	77.0200	77.0200	75.2800	75.5000	+7.092%	4	163	-40.993%
2026-03-11	72.8800	72.8800	70.0000	70.5000	-7.237%	7	165	-36.809%
2026-03-09	76.0000	76.0000	76.0000	76.0000	-1.363%	1	160	-41.382%
2026-03-06	77.0500	77.0500	77.0500	77.0500	+4.122%	1	159	-42.180%
2026-03-04	73.9500	74.0000	73.5000	74.0000	-3.331%	5	158	-39.797%
2026-03-03	71.7500	76.5500	71.7500	76.5500	+6.690%	15	161	-41.803%
2026-03-02	74.0000	74.0000	70.8600	71.7500	+1.185%	13	153	-37.909%
2026-02-27	69.4600	70.9100	69.4600	70.9100	-8.797%	11	140	-37.174%
2026-02-26	75.4600	78.2300	73.7300	77.7500	+10.692%	15	131	-42.701%
2026-02-25	69.5000	70.2400	69.2500	70.2400	+3.675%	13	115	-36.575%
2026-02-24	66.5000	67.7500	66.5000	67.7500	+11.578%	8	115	-34.244%
2026-02-23	63.3500	63.3500	58.5000	60.7200	-9.373%	19	115	-26.630%
2026-02-20	69.9500	69.9500	67.0000	67.0000	+1.208%	5	96	-33.507%
2026-02-19	66.2000	66.2000	66.2000	66.2000	-1.926%	1	95	-32.704%
2026-02-18	64.5000	67.5000	64.5000	67.5000	+3.846%	3	94	-34.000%
2026-02-17	65.0000	65.0000	65.0000	65.0000	-6.609%	1	92	-31.462%
2026-02-13	70.1500	70.7000	69.6000	69.6000	+7.077%	18	75	-35.991%
2026-02-12	65.7800	65.9700	65.0000	65.0000	0.000%	4	75	-31.462%
2026-02-11	67.9500	67.9500	63.0000	65.0000	-9.747%	9	71	-31.462%
2026-02-10	71.5000	72.0200	71.5000	72.0200	+0.446%	3	62	-38.142%
2026-02-09	67.6900	71.7000	67.6900	71.7000	+5.255%	5	59	-37.866%
2026-02-06	68.5000	68.5000	67.5000	68.1200	+1.294%	10	54	-34.601%
2026-02-05	69.5000	71.9000	67.2500	67.2500	-12.092%	20	53	-33.755%
2026-02-04	68.0000	76.5000	66.9500	76.5000	+5.198%	21	49	-41.765%
2026-02-03	77.0000	77.0000	72.5000	72.7200	-12.722%	14	47	-38.738%
2026-02-02	85.2500	88.6600	83.3200	83.3200	-1.687%	20	37	-46.531%
2026-01-29	83.3000	85.5000	83.0000	84.7500	-15.923%	9	38	-47.434%
2026-01-23	100.8000	100.8000	100.8000	100.8000	+6.667%	3	39	-55.804%
2026-01-22	94.5000	94.5000	94.5000	94.5000	+0.532%	1	36	-52.857%
2026-01-20	94.0000	94.0000	94.0000	94.0000	-5.556%	2	35	-52.606%
2026-01-16	99.5300	99.5300	99.5300	99.5300	-13.415%	1	34	-55.240%
2026-01-13	128.5000	128.5000	114.9500	114.9500	-11.577%	2	34	-61.244%
2025-12-22	130.0000	130.0000	130.0000	130.0000	-0.459%	1	34	-65.731%
2025-12-08	130.6100	130.6100	130.6000	130.6000	+1.476%	10	35	-65.888%
2025-12-05	128.2500	128.7000	128.2000	128.7000	+10.188%	12	40	-65.385%
2025-12-04	112.7500	116.8000	112.7500	116.8000	+16.567%	2	41	-61.858%
2025-11-26	100.4500	101.2500	100.1500	100.2000	-4.115%	25	29	-55.539%
2025-11-25	104.2000	104.6000	103.9500	104.5000	+5.332%	6	29	-57.368%
2025-11-24	98.8200	99.2200	98.8100	99.2100	+0.212%	8	28	-55.095%
2025-11-20	99.0000	99.0000	99.0000	99.0000	-1.883%	4	20	-55.000%
2025-11-19	100.0000	100.9000	100.0000	100.9000	-11.078%	2	16	-55.847%
2025-11-13	113.4700	113.4700	113.4700	113.4700	+1.767%	1	14	-60.739%
2025-11-06	111.5000	111.5000	111.5000	111.5000	-9.350%	1	13	-60.045%
2025-11-05	123.0000	123.0000	123.0000	123.0000	-3.058%	1	12	-63.780%
2025-10-28	126.9900	126.9900	126.8800	126.8800	+0.979%	2	12	-64.888%
2025-10-27	125.5500	125.6500	125.5000	125.6500	+0.924%	12	13	-64.544%
2025-10-23	124.5600	124.5600	124.5000	124.5000	+1.508%	2	13	-64.217%
2025-10-20	120.0000	122.6500	120.0000	122.6500	+12.989%	4	13	-63.677%
2025-10-15	108.7000	108.7000	108.5500	108.5500	-5.691%	2	10	-58.959%
2025-10-14	115.1000	115.1000	115.1000	115.1000	-4.083%	1	9	-61.295%
2025-10-13	120.0000	120.0000	120.0000	120.0000	+8.108%	1	8	-62.875%
2025-10-08	111.7000	111.7000	111.0000	111.0000	+1.472%	6	7	-59.865%
2025-10-02	109.3900	109.3900	109.3900	109.3900	+4.181%	1	1	-59.274%
2025-10-01	105.0000	105.0000	105.0000	105.0000	-9.755%	1	2	-57.571%
2025-09-23	116.3500	116.3500	116.3500	116.3500	0.000%	1	1	-61.710%