Dark

CRM20280121C160
CRM Jan 21 2028 160.00 Call (CRM280121C00160000)
option OPRA

EOD

Sep 29, 2026

88.65-9.356%(-9.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	88.6500	88.6500	88.6500	88.6500	-9.356%	2	273	0.000%
2026-09-21	97.8000	97.8000	97.8000	97.8000	-15.508%	1	273	-9.356%
2026-09-15	116.0000	117.7500	115.7500	115.7500	-4.772%	4	274	-23.413%
2026-09-03	122.6000	122.6000	121.5500	121.5500	+5.963%	3	276	-27.067%
2026-09-01	113.0000	114.7100	113.0000	114.7100	-3.726%	3	278	-22.718%
2026-08-31	116.1500	119.1500	116.1500	119.1500	+3.618%	3	280	-25.598%
2026-08-28	115.2400	119.6900	114.8600	114.9900	+5.495%	13	279	-22.906%
2026-08-27	97.5000	109.0000	97.5000	109.0000	+46.113%	9	291	-18.670%
2026-08-24	76.0000	76.0000	74.6000	74.6000	-0.427%	3	300	+18.834%
2026-08-21	72.2500	75.1700	72.2500	74.9200	+2.350%	5	299	+18.326%
2026-08-20	73.2000	73.2000	73.2000	73.2000	+1.315%	1	300	+21.107%
2026-08-19	67.5600	72.2500	67.5600	72.2500	+12.891%	4	299	+22.699%
2026-08-18	64.0000	64.0000	64.0000	64.0000	+6.845%	1	301	+38.516%
2026-08-17	61.9000	61.9000	59.8000	59.9000	-6.698%	6	302	+47.997%
2026-08-13	64.2000	64.2000	64.2000	64.2000	-1.685%	1	300	+38.084%
2026-08-11	65.3000	65.3000	65.3000	65.3000	+2.512%	5	300	+35.758%
2026-08-10	63.8500	63.8500	63.7000	63.7000	+2.002%	2	305	+39.168%
2026-08-07	63.7800	63.7800	62.4500	62.4500	+7.672%	6	305	+41.954%
2026-08-06	57.2400	58.0000	57.2400	58.0000	-7.937%	2	310	+52.845%
2026-08-05	63.5500	63.5500	62.0000	63.0000	+2.908%	9	310	+40.714%
2026-08-04	60.7600	61.2200	60.7600	61.2200	+3.605%	4	312	+44.806%
2026-08-03	63.9000	63.9000	59.0900	59.0900	+5.518%	5	313	+50.025%
2026-07-31	56.3000	56.3000	56.0000	56.0000	+4.673%	3	315	+58.304%
2026-07-30	52.3400	53.5000	51.5200	53.5000	-11.424%	5	318	+65.701%
2026-07-29	58.0000	60.5000	56.5000	60.4000	+7.742%	16	321	+46.772%
2026-07-28	54.7500	56.1000	54.0000	56.0600	+11.010%	64	332	+58.134%
2026-07-27	47.5000	51.5000	47.5000	50.5000	+17.716%	41	353	+75.545%
2026-07-24	40.9000	42.9000	40.9000	42.9000	+7.009%	3	381	+106.643%
2026-07-23	41.0000	41.0000	40.0900	40.0900	-5.112%	2	378	+121.127%
2026-07-22	45.1000	45.1000	42.0000	42.2500	-11.314%	39	377	+109.822%
2026-07-21	47.0000	47.6700	47.0000	47.6400	-4.395%	4	406	+86.083%
2026-07-20	45.1000	50.3000	45.1000	49.8300	+0.585%	11	403	+77.905%
2026-07-16	46.3300	49.5400	45.9100	49.5400	+2.525%	13	398	+78.946%
2026-07-14	44.0000	48.3200	44.0000	48.3200	+1.577%	9	404	+83.464%
2026-07-13	44.7500	48.5000	44.7500	47.5700	+14.489%	6	404	+86.357%
2026-07-10	43.9000	43.9000	41.5500	41.5500	-0.120%	27	403	+113.357%
2026-07-09	39.1000	43.3000	39.1000	41.6000	-7.039%	8	404	+113.101%
2026-07-08	44.5800	44.8000	44.0000	44.7500	-5.231%	10	400	+98.101%
2026-07-07	48.0000	48.9000	46.7200	47.2200	+4.933%	19	394	+87.738%
2026-07-06	43.4000	46.9500	43.2200	45.0000	-0.552%	32	409	+97.000%
2026-07-02	44.8000	45.4000	44.5000	45.2500	+3.429%	11	396	+95.912%
2026-07-01	44.0000	44.8400	43.3400	43.7500	+13.254%	15	396	+102.629%
2026-06-30	39.1700	39.1700	37.7200	38.6300	-3.328%	19	397	+129.485%
2026-06-29	42.5000	42.5000	39.8600	39.9600	-1.211%	16	384	+121.847%
2026-06-26	38.5000	40.4500	38.5000	40.4500	+12.050%	27	370	+119.159%
2026-06-25	35.7500	37.8300	35.0000	36.1000	-4.269%	25	357	+145.568%
2026-06-24	38.7000	38.7000	37.7100	37.7100	-5.489%	7	347	+135.084%
2026-06-23	37.5500	39.9000	37.1400	39.9000	+12.236%	11	344	+122.180%
2026-06-22	36.8600	38.0000	34.6000	35.5500	-3.265%	40	351	+149.367%
2026-06-18	37.0000	38.4000	36.0000	36.7500	-3.997%	46	274	+141.224%
2026-06-17	42.0500	43.4500	38.2800	38.2800	-11.286%	86	274	+131.583%
2026-06-16	45.7200	45.7200	42.3500	43.1500	-5.165%	60	274	+105.446%
2026-06-15	45.8000	47.9000	45.5000	45.5000	-2.361%	16	225	+94.835%
2026-06-12	42.7100	46.6000	42.7100	46.6000	+3.556%	19	209	+90.236%
2026-06-11	47.7700	47.7700	44.7500	45.0000	-9.091%	10	194	+97.000%
2026-06-10	52.5000	52.5000	49.5000	49.5000	-0.941%	5	188	+79.091%
2026-06-09	54.2500	54.2500	49.9700	49.9700	-19.338%	5	187	+77.406%
2026-06-04	62.9400	62.9400	61.9500	61.9500	-4.692%	9	182	+43.099%
2026-06-03	66.2000	66.2000	64.0000	65.0000	-7.592%	5	175	+36.385%
2026-06-02	72.3000	72.3000	70.3400	70.3400	-12.491%	2	177	+26.031%
2026-06-01	81.0000	81.6500	80.0100	80.3800	+23.662%	14	175	+10.289%
2026-05-29	58.0000	66.0000	58.0000	65.0000	+21.837%	19	164	+36.385%
2026-05-28	57.0000	57.4400	53.3500	53.3500	-3.000%	10	159	+66.167%
2026-05-27	57.5200	59.0000	54.9500	55.0000	-4.047%	8	156	+61.182%
2026-05-26	57.3200	57.3200	57.3200	57.3200	+1.093%	1	150	+54.658%
2026-05-22	55.0000	56.7000	55.0000	56.7000	+5.981%	4	149	+56.349%
2026-05-21	52.0000	53.5000	52.0000	53.5000	-1.654%	6	145	+65.701%
2026-05-20	53.5000	54.5000	53.5000	54.4000	-11.617%	28	145	+62.960%
2026-05-19	61.5500	61.5500	61.5500	61.5500	+10.701%	1	172	+44.029%
2026-05-18	55.0000	55.6000	55.0000	55.6000	+8.700%	5	172	+59.442%
2026-05-15	51.1500	51.1500	51.1500	51.1500	+13.667%	2	172	+73.314%
2026-05-13	46.5600	46.7100	44.7000	45.0000	-10.000%	11	174	+97.000%
2026-05-12	51.5000	51.5000	50.0000	50.0000	-4.780%	8	161	+77.300%
2026-05-11	53.0500	53.4700	52.5100	52.5100	-3.828%	7	161	+68.825%
2026-05-08	53.6700	54.7000	53.4500	54.6000	-8.619%	26	157	+62.363%
2026-05-07	60.0200	60.0200	59.7500	59.7500	+6.696%	4	152	+48.368%
2026-05-06	56.0000	56.0000	56.0000	56.0000	-5.724%	2	148	+58.304%
2026-05-05	59.4000	59.4000	59.4000	59.4000	+2.150%	1	146	+49.242%
2026-05-01	54.5000	58.2400	54.5000	58.1500	+1.661%	18	151	+52.451%
2026-04-28	57.2000	57.2000	57.2000	57.2000	+1.132%	1	151	+54.983%
2026-04-27	53.8000	58.0000	53.8000	56.5600	+9.612%	8	150	+56.736%
2026-04-24	51.6000	51.6000	51.6000	51.6000	+2.442%	2	147	+71.802%
2026-04-23	53.2300	53.2300	48.8500	50.3700	-16.785%	23	148	+75.998%
2026-04-21	61.0000	61.0000	60.5300	60.5300	+2.925%	2	132	+46.456%
2026-04-20	58.6900	59.0200	58.5000	58.8100	+4.273%	28	132	+50.740%
2026-04-17	56.9000	56.9000	56.4000	56.4000	+2.920%	2	157	+57.181%
2026-04-16	55.0200	55.8000	53.2100	54.8000	+3.985%	15	159	+61.770%
2026-04-15	51.8500	53.5000	51.8500	52.7000	+9.792%	11	154	+68.216%
2026-04-14	51.9000	51.9000	48.0000	48.0000	-4.096%	4	143	+84.688%
2026-04-13	46.8000	50.0500	46.8000	50.0500	+15.323%	18	141	+77.123%
2026-04-10	44.0000	44.0000	43.2600	43.4000	-4.131%	10	136	+104.263%
2026-04-09	47.0000	47.0000	45.2700	45.2700	-22.655%	22	127	+95.825%
2026-04-02	58.5300	58.5300	58.5300	58.5300	+6.418%	1	106	+51.461%
2026-03-27	55.0000	55.0000	55.0000	55.0000	-6.303%	3	106	+61.182%
2026-03-26	58.2000	58.7000	58.2000	58.7000	+1.645%	7	103	+51.022%
2026-03-24	57.7500	57.7500	57.7500	57.7500	-13.158%	1	96	+53.506%
2026-03-23	66.5000	66.5000	66.5000	66.5000	-2.292%	1	97	+33.308%
2026-03-12	68.0600	68.0600	68.0600	68.0600	-8.027%	1	97	+30.253%
2026-03-05	74.0000	74.0000	74.0000	74.0000	+7.793%	5	96	+19.797%
2026-03-04	68.6500	68.6500	68.6500	68.6500	+3.435%	1	91	+29.133%
2026-03-03	65.8000	66.3700	65.8000	66.3700	+2.108%	11	90	+33.569%
2026-02-27	65.0000	65.0000	65.0000	65.0000	-8.049%	1	98	+36.385%
2026-02-26	70.6900	70.6900	70.6900	70.6900	+7.106%	1	97	+25.407%
2026-02-25	64.8400	66.0000	64.8400	66.0000	+6.952%	4	94	+34.318%
2026-02-24	60.2000	63.0500	60.2000	61.7100	+11.229%	4	94	+43.656%
2026-02-23	56.4700	56.4700	53.7000	55.4800	-6.819%	25	91	+59.787%
2026-02-17	61.5000	61.5000	59.5400	59.5400	+1.069%	3	68	+48.892%
2026-02-11	58.9100	58.9100	58.9100	58.9100	-12.726%	5	67	+50.484%
2026-02-10	68.7400	68.7400	67.5000	67.5000	+0.521%	3	62	+31.333%
2026-02-09	67.1500	67.1500	67.1500	67.1500	+11.823%	5	59	+32.018%
2026-02-06	60.0000	60.0500	60.0000	60.0500	-4.303%	6	64	+47.627%
2026-02-05	64.5000	64.5000	62.7500	62.7500	-6.761%	7	58	+41.275%
2026-02-04	65.0000	67.3000	64.0000	67.3000	-0.296%	11	61	+31.724%
2026-02-03	70.4000	70.4000	67.5000	67.5000	-13.317%	11	50	+31.333%
2026-02-02	77.8700	77.8700	77.8700	77.8700	-1.430%	1	53	+13.844%
2026-01-29	78.0000	79.0000	76.1000	79.0000	-15.054%	12	54	+12.215%
2026-01-28	93.0000	93.0000	93.0000	93.0000	+2.198%	2	42	-4.677%
2026-01-27	91.1500	91.1500	91.0000	91.0000	+5.814%	2	42	-2.582%
2026-01-21	87.0000	87.0000	86.0000	86.0000	-6.522%	8	42	+3.081%
2026-01-16	92.0000	92.0000	92.0000	92.0000	-6.075%	2	34	-3.641%
2026-01-15	97.9500	97.9500	97.9500	97.9500	-4.027%	2	34	-9.495%
2026-01-14	102.0600	102.0600	102.0600	102.0600	-0.913%	1	32	-13.139%
2026-01-13	108.0000	108.0000	103.0000	103.0000	-12.340%	11	31	-13.932%
2026-01-05	117.5000	117.5000	117.5000	117.5000	-4.402%	1	31	-24.553%
2025-12-23	121.0000	122.9100	121.0000	122.9100	+3.286%	11	31	-27.874%
2025-12-22	119.5000	119.5000	119.0000	119.0000	+14.423%	2	25	-25.504%
2025-12-04	103.5800	104.0000	103.5800	104.0000	+2.665%	2	25	-14.760%
2025-12-03	101.3500	101.3500	101.3000	101.3000	+8.400%	2	23	-12.488%
2025-11-26	93.4500	93.4500	93.2500	93.4500	-4.203%	22	12	-5.136%
2025-11-25	97.7000	97.7000	97.5500	97.5500	+4.555%	10	12	-9.124%
2025-11-24	92.3400	93.3000	92.3200	93.3000	-11.185%	16	7	-4.984%
2025-11-13	105.1000	105.1000	105.0200	105.0500	-2.488%	4	7	-15.612%
2025-10-14	107.7500	107.7500	107.7300	107.7300	+5.359%	4	5	-17.711%
2025-10-02	102.2500	102.2500	102.2500	102.2500	+0.590%	1	1	-13.301%
2025-09-30	101.6500	101.6500	101.6500	101.6500	-4.778%	1	1	-12.789%
2025-09-26	106.7500	106.7500	106.7500	106.7500	-0.122%	1	2	-16.956%
2025-09-19	108.0000	108.0000	106.6800	106.8800	0.000%	3	2	-17.057%