Dark

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

EOD

Aug 13, 2026

64.20-1.685%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	64.2000	64.2000	64.2000	64.2000	-1.685%	1	300	0.000%
2026-08-11	65.3000	65.3000	65.3000	65.3000	+2.512%	5	300	-1.685%
2026-08-10	63.8500	63.8500	63.7000	63.7000	+2.002%	2	305	+0.785%
2026-08-07	63.7800	63.7800	62.4500	62.4500	+7.672%	6	305	+2.802%
2026-08-06	57.2400	58.0000	57.2400	58.0000	-7.937%	2	310	+10.690%
2026-08-05	63.5500	63.5500	62.0000	63.0000	+2.908%	9	310	+1.905%
2026-08-04	60.7600	61.2200	60.7600	61.2200	+3.605%	4	312	+4.868%
2026-08-03	63.9000	63.9000	59.0900	59.0900	+5.518%	5	313	+8.648%
2026-07-31	56.3000	56.3000	56.0000	56.0000	+4.673%	3	315	+14.643%
2026-07-30	52.3400	53.5000	51.5200	53.5000	-11.424%	5	318	+20.000%
2026-07-29	58.0000	60.5000	56.5000	60.4000	+7.742%	16	321	+6.291%
2026-07-28	54.7500	56.1000	54.0000	56.0600	+11.010%	64	332	+14.520%
2026-07-27	47.5000	51.5000	47.5000	50.5000	+17.716%	41	353	+27.129%
2026-07-24	40.9000	42.9000	40.9000	42.9000	+7.009%	3	381	+49.650%
2026-07-23	41.0000	41.0000	40.0900	40.0900	-5.112%	2	378	+60.140%
2026-07-22	45.1000	45.1000	42.0000	42.2500	-11.314%	39	377	+51.953%
2026-07-21	47.0000	47.6700	47.0000	47.6400	-4.395%	4	406	+34.761%
2026-07-20	45.1000	50.3000	45.1000	49.8300	+0.585%	11	403	+28.838%
2026-07-16	46.3300	49.5400	45.9100	49.5400	+2.525%	13	398	+29.592%
2026-07-14	44.0000	48.3200	44.0000	48.3200	+1.577%	9	404	+32.864%
2026-07-13	44.7500	48.5000	44.7500	47.5700	+14.489%	6	404	+34.959%
2026-07-10	43.9000	43.9000	41.5500	41.5500	-0.120%	27	403	+54.513%
2026-07-09	39.1000	43.3000	39.1000	41.6000	-7.039%	8	404	+54.327%
2026-07-08	44.5800	44.8000	44.0000	44.7500	-5.231%	10	400	+43.464%
2026-07-07	48.0000	48.9000	46.7200	47.2200	+4.933%	19	394	+35.959%
2026-07-06	43.4000	46.9500	43.2200	45.0000	-0.552%	32	409	+42.667%
2026-07-02	44.8000	45.4000	44.5000	45.2500	+3.429%	11	396	+41.878%
2026-07-01	44.0000	44.8400	43.3400	43.7500	+13.254%	15	396	+46.743%
2026-06-30	39.1700	39.1700	37.7200	38.6300	-3.328%	19	397	+66.192%
2026-06-29	42.5000	42.5000	39.8600	39.9600	-1.211%	16	384	+60.661%
2026-06-26	38.5000	40.4500	38.5000	40.4500	+12.050%	27	370	+58.714%
2026-06-25	35.7500	37.8300	35.0000	36.1000	-4.269%	25	357	+77.839%
2026-06-24	38.7000	38.7000	37.7100	37.7100	-5.489%	7	347	+70.247%
2026-06-23	37.5500	39.9000	37.1400	39.9000	+12.236%	11	344	+60.902%
2026-06-22	36.8600	38.0000	34.6000	35.5500	-3.265%	40	351	+80.591%
2026-06-18	37.0000	38.4000	36.0000	36.7500	-3.997%	46	274	+74.694%
2026-06-17	42.0500	43.4500	38.2800	38.2800	-11.286%	86	274	+67.712%
2026-06-16	45.7200	45.7200	42.3500	43.1500	-5.165%	60	274	+48.783%
2026-06-15	45.8000	47.9000	45.5000	45.5000	-2.361%	16	225	+41.099%
2026-06-12	42.7100	46.6000	42.7100	46.6000	+3.556%	19	209	+37.768%
2026-06-11	47.7700	47.7700	44.7500	45.0000	-9.091%	10	194	+42.667%
2026-06-10	52.5000	52.5000	49.5000	49.5000	-0.941%	5	188	+29.697%
2026-06-09	54.2500	54.2500	49.9700	49.9700	-19.338%	5	187	+28.477%
2026-06-04	62.9400	62.9400	61.9500	61.9500	-4.692%	9	182	+3.632%
2026-06-03	66.2000	66.2000	64.0000	65.0000	-7.592%	5	175	-1.231%
2026-06-02	72.3000	72.3000	70.3400	70.3400	-12.491%	2	177	-8.729%
2026-06-01	81.0000	81.6500	80.0100	80.3800	+23.662%	14	175	-20.129%
2026-05-29	58.0000	66.0000	58.0000	65.0000	+21.837%	19	164	-1.231%
2026-05-28	57.0000	57.4400	53.3500	53.3500	-3.000%	10	159	+20.337%
2026-05-27	57.5200	59.0000	54.9500	55.0000	-4.047%	8	156	+16.727%
2026-05-26	57.3200	57.3200	57.3200	57.3200	+1.093%	1	150	+12.003%
2026-05-22	55.0000	56.7000	55.0000	56.7000	+5.981%	4	149	+13.228%
2026-05-21	52.0000	53.5000	52.0000	53.5000	-1.654%	6	145	+20.000%
2026-05-20	53.5000	54.5000	53.5000	54.4000	-11.617%	28	145	+18.015%
2026-05-19	61.5500	61.5500	61.5500	61.5500	+10.701%	1	172	+4.305%
2026-05-18	55.0000	55.6000	55.0000	55.6000	+8.700%	5	172	+15.468%
2026-05-15	51.1500	51.1500	51.1500	51.1500	+13.667%	2	172	+25.513%
2026-05-13	46.5600	46.7100	44.7000	45.0000	-10.000%	11	174	+42.667%
2026-05-12	51.5000	51.5000	50.0000	50.0000	-4.780%	8	161	+28.400%
2026-05-11	53.0500	53.4700	52.5100	52.5100	-3.828%	7	161	+22.262%
2026-05-08	53.6700	54.7000	53.4500	54.6000	-8.619%	26	157	+17.582%
2026-05-07	60.0200	60.0200	59.7500	59.7500	+6.696%	4	152	+7.448%
2026-05-06	56.0000	56.0000	56.0000	56.0000	-5.724%	2	148	+14.643%
2026-05-05	59.4000	59.4000	59.4000	59.4000	+2.150%	1	146	+8.081%
2026-05-01	54.5000	58.2400	54.5000	58.1500	+1.661%	18	151	+10.404%
2026-04-28	57.2000	57.2000	57.2000	57.2000	+1.132%	1	151	+12.238%
2026-04-27	53.8000	58.0000	53.8000	56.5600	+9.612%	8	150	+13.508%
2026-04-24	51.6000	51.6000	51.6000	51.6000	+2.442%	2	147	+24.419%
2026-04-23	53.2300	53.2300	48.8500	50.3700	-16.785%	23	148	+27.457%
2026-04-21	61.0000	61.0000	60.5300	60.5300	+2.925%	2	132	+6.063%
2026-04-20	58.6900	59.0200	58.5000	58.8100	+4.273%	28	132	+9.165%
2026-04-17	56.9000	56.9000	56.4000	56.4000	+2.920%	2	157	+13.830%
2026-04-16	55.0200	55.8000	53.2100	54.8000	+3.985%	15	159	+17.153%
2026-04-15	51.8500	53.5000	51.8500	52.7000	+9.792%	11	154	+21.822%
2026-04-14	51.9000	51.9000	48.0000	48.0000	-4.096%	4	143	+33.750%
2026-04-13	46.8000	50.0500	46.8000	50.0500	+15.323%	18	141	+28.272%
2026-04-10	44.0000	44.0000	43.2600	43.4000	-4.131%	10	136	+47.926%
2026-04-09	47.0000	47.0000	45.2700	45.2700	-22.655%	22	127	+41.816%
2026-04-02	58.5300	58.5300	58.5300	58.5300	+6.418%	1	106	+9.687%
2026-03-27	55.0000	55.0000	55.0000	55.0000	-6.303%	3	106	+16.727%
2026-03-26	58.2000	58.7000	58.2000	58.7000	+1.645%	7	103	+9.370%
2026-03-24	57.7500	57.7500	57.7500	57.7500	-13.158%	1	96	+11.169%
2026-03-23	66.5000	66.5000	66.5000	66.5000	-2.292%	1	97	-3.459%
2026-03-12	68.0600	68.0600	68.0600	68.0600	-8.027%	1	97	-5.671%
2026-03-05	74.0000	74.0000	74.0000	74.0000	+7.793%	5	96	-13.243%
2026-03-04	68.6500	68.6500	68.6500	68.6500	+3.435%	1	91	-6.482%
2026-03-03	65.8000	66.3700	65.8000	66.3700	+2.108%	11	90	-3.270%
2026-02-27	65.0000	65.0000	65.0000	65.0000	-8.049%	1	98	-1.231%
2026-02-26	70.6900	70.6900	70.6900	70.6900	+7.106%	1	97	-9.181%
2026-02-25	64.8400	66.0000	64.8400	66.0000	+6.952%	4	94	-2.727%
2026-02-24	60.2000	63.0500	60.2000	61.7100	+11.229%	4	94	+4.035%
2026-02-23	56.4700	56.4700	53.7000	55.4800	-6.819%	25	91	+15.717%
2026-02-17	61.5000	61.5000	59.5400	59.5400	+1.069%	3	68	+7.827%
2026-02-11	58.9100	58.9100	58.9100	58.9100	-12.726%	5	67	+8.980%
2026-02-10	68.7400	68.7400	67.5000	67.5000	+0.521%	3	62	-4.889%
2026-02-09	67.1500	67.1500	67.1500	67.1500	+11.823%	5	59	-4.393%
2026-02-06	60.0000	60.0500	60.0000	60.0500	-4.303%	6	64	+6.911%
2026-02-05	64.5000	64.5000	62.7500	62.7500	-6.761%	7	58	+2.311%
2026-02-04	65.0000	67.3000	64.0000	67.3000	-0.296%	11	61	-4.606%
2026-02-03	70.4000	70.4000	67.5000	67.5000	-13.317%	11	50	-4.889%
2026-02-02	77.8700	77.8700	77.8700	77.8700	-1.430%	1	53	-17.555%
2026-01-29	78.0000	79.0000	76.1000	79.0000	-15.054%	12	54	-18.734%
2026-01-28	93.0000	93.0000	93.0000	93.0000	+2.198%	2	42	-30.968%
2026-01-27	91.1500	91.1500	91.0000	91.0000	+5.814%	2	42	-29.451%
2026-01-21	87.0000	87.0000	86.0000	86.0000	-6.522%	8	42	-25.349%
2026-01-16	92.0000	92.0000	92.0000	92.0000	-6.075%	2	34	-30.217%
2026-01-15	97.9500	97.9500	97.9500	97.9500	-4.027%	2	34	-34.456%
2026-01-14	102.0600	102.0600	102.0600	102.0600	-0.913%	1	32	-37.096%
2026-01-13	108.0000	108.0000	103.0000	103.0000	-12.340%	11	31	-37.670%
2026-01-05	117.5000	117.5000	117.5000	117.5000	-4.402%	1	31	-45.362%
2025-12-23	121.0000	122.9100	121.0000	122.9100	+3.286%	11	31	-47.767%
2025-12-22	119.5000	119.5000	119.0000	119.0000	+14.423%	2	25	-46.050%
2025-12-04	103.5800	104.0000	103.5800	104.0000	+2.665%	2	25	-38.269%
2025-12-03	101.3500	101.3500	101.3000	101.3000	+8.400%	2	23	-36.624%
2025-11-26	93.4500	93.4500	93.2500	93.4500	-4.203%	22	12	-31.300%
2025-11-25	97.7000	97.7000	97.5500	97.5500	+4.555%	10	12	-34.188%
2025-11-24	92.3400	93.3000	92.3200	93.3000	-11.185%	16	7	-31.190%
2025-11-13	105.1000	105.1000	105.0200	105.0500	-2.488%	4	7	-38.886%
2025-10-14	107.7500	107.7500	107.7300	107.7300	+5.359%	4	5	-40.407%
2025-10-02	102.2500	102.2500	102.2500	102.2500	+0.590%	1	1	-37.213%
2025-09-30	101.6500	101.6500	101.6500	101.6500	-4.778%	1	1	-36.842%
2025-09-26	106.7500	106.7500	106.7500	106.7500	-0.122%	1	2	-39.859%
2025-09-19	108.0000	108.0000	106.6800	106.8800	0.000%	3	2	-39.933%