Dark

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

EOD

Jun 29, 2026

39.96-1.211%(-0.49)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	42.5000	42.5000	39.8600	39.9600	-1.211%	16	384	0.000%
2026-06-26	38.5000	40.4500	38.5000	40.4500	+12.050%	27	370	-1.211%
2026-06-25	35.7500	37.8300	35.0000	36.1000	-4.269%	25	357	+10.693%
2026-06-24	38.7000	38.7000	37.7100	37.7100	-5.489%	7	347	+5.967%
2026-06-23	37.5500	39.9000	37.1400	39.9000	+12.236%	11	344	+0.150%
2026-06-22	36.8600	38.0000	34.6000	35.5500	-3.265%	40	351	+12.405%
2026-06-18	37.0000	38.4000	36.0000	36.7500	-3.997%	46	274	+8.735%
2026-06-17	42.0500	43.4500	38.2800	38.2800	-11.286%	86	274	+4.389%
2026-06-16	45.7200	45.7200	42.3500	43.1500	-5.165%	60	274	-7.393%
2026-06-15	45.8000	47.9000	45.5000	45.5000	-2.361%	16	225	-12.176%
2026-06-12	42.7100	46.6000	42.7100	46.6000	+3.556%	19	209	-14.249%
2026-06-11	47.7700	47.7700	44.7500	45.0000	-9.091%	10	194	-11.200%
2026-06-10	52.5000	52.5000	49.5000	49.5000	-0.941%	5	188	-19.273%
2026-06-09	54.2500	54.2500	49.9700	49.9700	-19.338%	5	187	-20.032%
2026-06-04	62.9400	62.9400	61.9500	61.9500	-4.692%	9	182	-35.496%
2026-06-03	66.2000	66.2000	64.0000	65.0000	-7.592%	5	175	-38.523%
2026-06-02	72.3000	72.3000	70.3400	70.3400	-12.491%	2	177	-43.190%
2026-06-01	81.0000	81.6500	80.0100	80.3800	+23.662%	14	175	-50.286%
2026-05-29	58.0000	66.0000	58.0000	65.0000	+21.837%	19	164	-38.523%
2026-05-28	57.0000	57.4400	53.3500	53.3500	-3.000%	10	159	-25.098%
2026-05-27	57.5200	59.0000	54.9500	55.0000	-4.047%	8	156	-27.345%
2026-05-26	57.3200	57.3200	57.3200	57.3200	+1.093%	1	150	-30.286%
2026-05-22	55.0000	56.7000	55.0000	56.7000	+5.981%	4	149	-29.524%
2026-05-21	52.0000	53.5000	52.0000	53.5000	-1.654%	6	145	-25.308%
2026-05-20	53.5000	54.5000	53.5000	54.4000	-11.617%	28	145	-26.544%
2026-05-19	61.5500	61.5500	61.5500	61.5500	+10.701%	1	172	-35.077%
2026-05-18	55.0000	55.6000	55.0000	55.6000	+8.700%	5	172	-28.129%
2026-05-15	51.1500	51.1500	51.1500	51.1500	+13.667%	2	172	-21.877%
2026-05-13	46.5600	46.7100	44.7000	45.0000	-10.000%	11	174	-11.200%
2026-05-12	51.5000	51.5000	50.0000	50.0000	-4.780%	8	161	-20.080%
2026-05-11	53.0500	53.4700	52.5100	52.5100	-3.828%	7	161	-23.900%
2026-05-08	53.6700	54.7000	53.4500	54.6000	-8.619%	26	157	-26.813%
2026-05-07	60.0200	60.0200	59.7500	59.7500	+6.696%	4	152	-33.121%
2026-05-06	56.0000	56.0000	56.0000	56.0000	-5.724%	2	148	-28.643%
2026-05-05	59.4000	59.4000	59.4000	59.4000	+2.150%	1	146	-32.727%
2026-05-01	54.5000	58.2400	54.5000	58.1500	+1.661%	18	151	-31.281%
2026-04-28	57.2000	57.2000	57.2000	57.2000	+1.132%	1	151	-30.140%
2026-04-27	53.8000	58.0000	53.8000	56.5600	+9.612%	8	150	-29.349%
2026-04-24	51.6000	51.6000	51.6000	51.6000	+2.442%	2	147	-22.558%
2026-04-23	53.2300	53.2300	48.8500	50.3700	-16.785%	23	148	-20.667%
2026-04-21	61.0000	61.0000	60.5300	60.5300	+2.925%	2	132	-33.983%
2026-04-20	58.6900	59.0200	58.5000	58.8100	+4.273%	28	132	-32.052%
2026-04-17	56.9000	56.9000	56.4000	56.4000	+2.920%	2	157	-29.149%
2026-04-16	55.0200	55.8000	53.2100	54.8000	+3.985%	15	159	-27.080%
2026-04-15	51.8500	53.5000	51.8500	52.7000	+9.792%	11	154	-24.175%
2026-04-14	51.9000	51.9000	48.0000	48.0000	-4.096%	4	143	-16.750%
2026-04-13	46.8000	50.0500	46.8000	50.0500	+15.323%	18	141	-20.160%
2026-04-10	44.0000	44.0000	43.2600	43.4000	-4.131%	10	136	-7.926%
2026-04-09	47.0000	47.0000	45.2700	45.2700	-22.655%	22	127	-11.730%
2026-04-02	58.5300	58.5300	58.5300	58.5300	+6.418%	1	106	-31.727%
2026-03-27	55.0000	55.0000	55.0000	55.0000	-6.303%	3	106	-27.345%
2026-03-26	58.2000	58.7000	58.2000	58.7000	+1.645%	7	103	-31.925%
2026-03-24	57.7500	57.7500	57.7500	57.7500	-13.158%	1	96	-30.805%
2026-03-23	66.5000	66.5000	66.5000	66.5000	-2.292%	1	97	-39.910%
2026-03-12	68.0600	68.0600	68.0600	68.0600	-8.027%	1	97	-41.287%
2026-03-05	74.0000	74.0000	74.0000	74.0000	+7.793%	5	96	-46.000%
2026-03-04	68.6500	68.6500	68.6500	68.6500	+3.435%	1	91	-41.792%
2026-03-03	65.8000	66.3700	65.8000	66.3700	+2.108%	11	90	-39.792%
2026-02-27	65.0000	65.0000	65.0000	65.0000	-8.049%	1	98	-38.523%
2026-02-26	70.6900	70.6900	70.6900	70.6900	+7.106%	1	97	-43.471%
2026-02-25	64.8400	66.0000	64.8400	66.0000	+6.952%	4	94	-39.455%
2026-02-24	60.2000	63.0500	60.2000	61.7100	+11.229%	4	94	-35.246%
2026-02-23	56.4700	56.4700	53.7000	55.4800	-6.819%	25	91	-27.974%
2026-02-17	61.5000	61.5000	59.5400	59.5400	+1.069%	3	68	-32.885%
2026-02-11	58.9100	58.9100	58.9100	58.9100	-12.726%	5	67	-32.168%
2026-02-10	68.7400	68.7400	67.5000	67.5000	+0.521%	3	62	-40.800%
2026-02-09	67.1500	67.1500	67.1500	67.1500	+11.823%	5	59	-40.491%
2026-02-06	60.0000	60.0500	60.0000	60.0500	-4.303%	6	64	-33.455%
2026-02-05	64.5000	64.5000	62.7500	62.7500	-6.761%	7	58	-36.319%
2026-02-04	65.0000	67.3000	64.0000	67.3000	-0.296%	11	61	-40.624%
2026-02-03	70.4000	70.4000	67.5000	67.5000	-13.317%	11	50	-40.800%
2026-02-02	77.8700	77.8700	77.8700	77.8700	-1.430%	1	53	-48.684%
2026-01-29	78.0000	79.0000	76.1000	79.0000	-15.054%	12	54	-49.418%
2026-01-28	93.0000	93.0000	93.0000	93.0000	+2.198%	2	42	-57.032%
2026-01-27	91.1500	91.1500	91.0000	91.0000	+5.814%	2	42	-56.088%
2026-01-21	87.0000	87.0000	86.0000	86.0000	-6.522%	8	42	-53.535%
2026-01-16	92.0000	92.0000	92.0000	92.0000	-6.075%	2	34	-56.565%
2026-01-15	97.9500	97.9500	97.9500	97.9500	-4.027%	2	34	-59.204%
2026-01-14	102.0600	102.0600	102.0600	102.0600	-0.913%	1	32	-60.847%
2026-01-13	108.0000	108.0000	103.0000	103.0000	-12.340%	11	31	-61.204%
2026-01-05	117.5000	117.5000	117.5000	117.5000	-4.402%	1	31	-65.991%
2025-12-23	121.0000	122.9100	121.0000	122.9100	+3.286%	11	31	-67.488%
2025-12-22	119.5000	119.5000	119.0000	119.0000	+14.423%	2	25	-66.420%
2025-12-04	103.5800	104.0000	103.5800	104.0000	+2.665%	2	25	-61.577%
2025-12-03	101.3500	101.3500	101.3000	101.3000	+8.400%	2	23	-60.553%
2025-11-26	93.4500	93.4500	93.2500	93.4500	-4.203%	22	12	-57.239%
2025-11-25	97.7000	97.7000	97.5500	97.5500	+4.555%	10	12	-59.036%
2025-11-24	92.3400	93.3000	92.3200	93.3000	-11.185%	16	7	-57.170%
2025-11-13	105.1000	105.1000	105.0200	105.0500	-2.488%	4	7	-61.961%
2025-10-14	107.7500	107.7500	107.7300	107.7300	+5.359%	4	5	-62.907%
2025-10-02	102.2500	102.2500	102.2500	102.2500	+0.590%	1	1	-60.919%
2025-09-30	101.6500	101.6500	101.6500	101.6500	-4.778%	1	1	-60.689%
2025-09-26	106.7500	106.7500	106.7500	106.7500	-0.122%	1	2	-62.567%
2025-09-19	108.0000	108.0000	106.6800	106.8800	0.000%	3	2	-62.612%