Dark

CRM20280121C165
CRM Jan 21 2028 165.00 Call (CRM280121C00165000)
option OPRA

EOD

Sep 28, 2026

81.25-15.541%(-14.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	81.2500	81.2500	81.2500	81.2500	-15.541%	1	199	0.000%
2026-09-24	96.2000	96.2000	96.2000	96.2000	+9.443%	1	200	-15.541%
2026-09-22	87.9000	87.9000	87.9000	87.9000	-12.728%	3	201	-7.565%
2026-09-17	100.7200	100.7200	100.7200	100.7200	-5.026%	1	201	-19.331%
2026-09-16	106.0500	106.0500	106.0500	106.0500	-6.382%	1	201	-23.385%
2026-09-15	113.2800	113.2800	113.2800	113.2800	+0.248%	1	201	-28.275%
2026-09-14	113.0000	113.0000	113.0000	113.0000	+8.654%	1	201	-28.097%
2026-09-11	104.0000	104.0000	104.0000	104.0000	+5.713%	1	202	-21.875%
2026-09-10	98.3800	98.3800	98.3800	98.3800	-3.341%	1	203	-17.412%
2026-09-09	104.0000	104.0000	101.7800	101.7800	-4.342%	2	203	-20.171%
2026-09-08	106.4000	106.4000	106.4000	106.4000	-11.370%	1	203	-23.637%
2026-09-03	117.2000	120.0500	117.2000	120.0500	+4.075%	3	204	-32.320%
2026-08-31	110.9300	115.3500	110.9300	115.3500	+1.096%	4	206	-29.562%
2026-08-28	111.5000	115.0000	111.5000	114.1000	+4.679%	10	206	-28.791%
2026-08-27	88.7500	109.0000	88.7500	109.0000	+52.490%	29	206	-25.459%
2026-08-24	73.0000	73.0000	71.4800	71.4800	-1.610%	3	212	+13.668%
2026-08-21	68.0000	72.6500	68.0000	72.6500	+4.864%	4	212	+11.838%
2026-08-20	69.1400	69.2800	69.1400	69.2800	+0.406%	2	214	+17.278%
2026-08-19	66.0000	69.0000	66.0000	69.0000	+9.524%	3	216	+17.754%
2026-08-18	63.0000	63.0000	63.0000	63.0000	-4.110%	1	219	+28.968%
2026-08-13	59.9000	65.7000	59.9000	65.7000	+10.737%	8	220	+23.668%
2026-08-12	59.3300	59.3300	59.3300	59.3300	-7.108%	1	227	+36.946%
2026-08-11	62.4000	63.8700	62.4000	63.8700	+1.381%	3	228	+27.212%
2026-08-10	62.4000	63.0000	62.4000	63.0000	+5.000%	2	229	+28.968%
2026-08-07	61.5000	61.5000	60.0000	60.0000	+8.303%	2	229	+35.417%
2026-08-06	56.0000	56.0000	54.5500	55.4000	-7.667%	21	230	+46.661%
2026-08-05	61.3000	62.2500	59.5000	60.0000	+2.564%	6	231	+35.417%
2026-08-04	58.0400	58.5000	58.0400	58.5000	+1.563%	2	230	+38.889%
2026-08-03	57.6000	57.6000	57.6000	57.6000	+0.699%	2	231	+41.059%
2026-07-29	53.0000	57.2000	53.0000	57.2000	+4.954%	5	232	+42.045%
2026-07-28	52.0900	54.5000	52.0900	54.5000	+9.658%	3	232	+49.083%
2026-07-27	44.5600	49.7000	44.5600	49.7000	+35.238%	3	231	+63.481%
2026-07-23	39.5500	39.5500	36.7500	36.7500	-8.967%	2	232	+121.088%
2026-07-22	43.5000	43.5000	40.3000	40.3700	-10.981%	10	232	+101.263%
2026-07-21	46.8000	46.8000	45.3500	45.3500	-5.619%	2	229	+79.162%
2026-07-20	44.2100	48.0500	44.2100	48.0500	+8.588%	5	229	+69.095%
2026-07-17	46.7800	46.7800	44.2500	44.2500	-5.469%	12	233	+83.616%
2026-07-16	44.0000	47.2600	44.0000	46.8100	+9.497%	3	244	+73.574%
2026-07-15	45.4000	45.4000	42.7500	42.7500	-4.576%	4	243	+90.058%
2026-07-14	44.7900	44.9000	44.7900	44.8000	-0.223%	3	244	+81.362%
2026-07-13	41.5000	46.0300	41.5000	44.9000	+12.250%	7	245	+80.958%
2026-07-10	40.0000	40.0000	39.7500	40.0000	+2.093%	6	250	+103.125%
2026-07-09	37.0000	40.4500	36.6500	39.1800	-7.703%	7	246	+107.376%
2026-07-08	42.7500	42.7500	42.4500	42.4500	-5.667%	2	243	+91.402%
2026-07-07	45.0400	46.7000	44.3600	45.0000	+5.411%	46	241	+80.556%
2026-07-06	42.6900	42.6900	42.6900	42.6900	-1.295%	1	252	+90.326%
2026-07-02	41.7300	43.9000	41.7200	43.2500	+4.192%	81	314	+87.861%
2026-07-01	42.0000	42.6700	41.5100	41.5100	+14.447%	20	314	+95.736%
2026-06-30	37.0000	37.0000	35.8700	36.2700	-4.477%	8	302	+124.014%
2026-06-29	40.0300	40.0300	37.8500	37.9700	+0.877%	224	297	+113.985%
2026-06-26	37.6400	37.6400	37.6400	37.6400	+9.962%	1	274	+115.861%
2026-06-25	33.6800	35.5000	33.5500	34.2300	-6.450%	29	273	+137.365%
2026-06-24	37.0000	37.0000	36.5900	36.5900	-3.201%	9	251	+122.055%
2026-06-23	35.2500	37.8000	35.2500	37.8000	+10.883%	11	247	+114.947%
2026-06-22	35.3500	35.7800	33.1800	34.0900	-1.899%	23	248	+138.340%
2026-06-18	35.2000	36.8500	34.7500	34.7500	-6.586%	7	168	+133.813%
2026-06-17	40.6600	41.0000	37.2000	37.2000	-9.268%	60	168	+118.414%
2026-06-16	44.1300	44.1300	40.0000	41.0000	-5.963%	37	168	+98.171%
2026-06-15	44.5300	46.7800	43.5100	43.6000	-0.999%	29	142	+86.353%
2026-06-12	43.0000	44.0400	41.0000	44.0400	-1.587%	12	123	+84.491%
2026-06-11	45.6900	45.6900	42.5000	44.7500	-9.045%	55	114	+81.564%
2026-06-10	49.2000	49.2000	49.2000	49.2000	-4.909%	1	75	+65.142%
2026-06-09	53.5000	53.5000	51.6900	51.7400	-7.193%	16	74	+57.035%
2026-06-08	55.1400	55.7500	55.1400	55.7500	-2.193%	4	74	+45.740%
2026-06-05	57.0000	57.0000	57.0000	57.0000	-5.000%	1	77	+42.544%
2026-06-04	60.0000	60.0000	60.0000	60.0000	-2.041%	2	78	+35.417%
2026-06-03	61.2500	61.2500	61.2500	61.2500	-9.219%	3	80	+32.653%
2026-06-02	69.5000	69.5000	66.5000	67.4700	-12.377%	6	77	+20.424%
2026-06-01	70.0000	78.0000	70.0000	77.0000	+31.243%	6	73	+5.519%
2026-05-29	57.9800	58.6700	57.9800	58.6700	+17.153%	3	73	+38.486%
2026-05-28	51.5000	51.5000	50.0800	50.0800	-4.646%	3	76	+62.240%
2026-05-27	55.0000	55.0000	52.5200	52.5200	-3.950%	4	74	+54.703%
2026-05-26	54.6800	54.6800	54.6800	54.6800	+7.216%	1	74	+48.592%
2026-05-21	49.5000	51.0000	49.5000	51.0000	-2.765%	5	75	+59.314%
2026-05-20	52.5000	52.5000	52.4500	52.4500	-3.300%	2	78	+54.909%
2026-05-19	59.6000	59.6000	54.1300	54.2400	+0.444%	6	78	+49.797%
2026-05-18	53.2500	54.0000	53.2500	54.0000	+8.000%	2	78	+50.463%
2026-05-15	46.1500	50.0000	46.1500	50.0000	+11.857%	5	78	+62.500%
2026-05-14	45.0000	45.0000	44.7000	44.7000	+3.688%	4	81	+81.767%
2026-05-13	45.3000	45.3000	42.4500	43.1100	-15.138%	18	60	+88.471%
2026-05-11	52.6000	52.6700	50.0900	50.8000	-3.970%	11	60	+59.941%
2026-05-08	50.7000	52.9000	50.7000	52.9000	-8.080%	5	61	+53.592%
2026-05-07	57.5500	57.5500	57.5500	57.5500	+10.228%	1	63	+41.182%
2026-05-06	54.6500	54.6500	52.2100	52.2100	-4.639%	3	64	+55.622%
2026-05-05	54.7500	54.7500	54.7500	54.7500	-4.997%	1	65	+48.402%
2026-05-04	57.5000	57.6300	57.5000	57.6300	+4.554%	2	66	+40.986%
2026-05-01	55.1200	55.1200	55.1200	55.1200	+10.240%	1	69	+47.406%
2026-04-30	50.5000	50.8600	49.6000	50.0000	-5.749%	7	69	+62.500%
2026-04-29	52.9500	53.0500	52.6200	53.0500	-3.545%	4	70	+53.157%
2026-04-28	55.0000	55.0000	55.0000	55.0000	+2.230%	1	68	+47.727%
2026-04-27	52.7800	55.2500	52.7800	53.8000	+6.704%	9	67	+51.022%
2026-04-24	50.4200	50.4200	50.4200	50.4200	+5.614%	1	62	+61.146%
2026-04-23	50.0000	50.0000	47.2700	47.7400	-19.153%	36	61	+70.193%
2026-04-22	59.0000	59.6500	58.7800	59.0500	-1.337%	10	93	+37.595%
2026-04-21	55.7500	59.8500	55.7500	59.8500	+4.724%	6	97	+35.756%
2026-04-20	56.0500	57.1500	56.0500	57.1500	+4.959%	5	97	+42.170%
2026-04-17	55.3000	55.3000	54.4500	54.4500	+5.156%	5	92	+49.219%
2026-04-16	51.7800	51.7800	51.7800	51.7800	+1.929%	1	87	+56.914%
2026-04-15	48.9800	50.8000	48.9800	50.8000	+8.663%	7	86	+59.941%
2026-04-14	48.0000	48.0000	46.7500	46.7500	-0.532%	3	84	+73.797%
2026-04-13	44.6500	47.0000	44.6500	47.0000	+11.374%	7	82	+72.872%
2026-04-10	42.0000	42.2000	41.0000	42.2000	-3.653%	40	83	+92.536%
2026-04-09	46.0000	46.0000	43.5000	43.8000	-10.209%	6	50	+85.502%
2026-04-08	48.7800	48.7800	48.7800	48.7800	-6.837%	2	44	+66.564%
2026-03-27	52.5000	52.5000	52.3600	52.3600	-0.645%	5	42	+55.176%
2026-03-26	52.7000	52.7000	52.7000	52.7000	-21.647%	3	42	+54.175%
2026-03-17	67.2600	67.2600	67.2600	67.2600	+1.128%	1	42	+20.800%
2026-03-12	66.3700	66.5100	66.3700	66.5100	+5.571%	2	42	+22.162%
2026-03-10	63.0000	63.0000	63.0000	63.0000	-10.000%	3	42	+28.968%
2026-03-05	70.0000	70.0000	70.0000	70.0000	+7.875%	3	42	+16.071%
2026-02-27	64.8900	64.8900	64.8900	64.8900	-0.628%	3	42	+25.212%
2026-02-26	64.0000	67.1000	64.0000	65.3000	+2.916%	33	42	+24.426%
2026-02-25	59.0000	63.4500	58.9400	63.4500	+22.822%	14	44	+28.054%
2026-02-23	52.5000	52.7000	51.6600	51.6600	-9.368%	3	44	+57.278%
2026-02-17	57.0000	57.0000	57.0000	57.0000	-8.065%	4	42	+42.544%
2026-02-13	62.0000	62.0000	62.0000	62.0000	+4.202%	2	38	+31.048%
2026-02-12	59.5000	59.5000	59.5000	59.5000	+5.124%	2	38	+36.555%
2026-02-11	58.1000	58.1000	56.5000	56.6000	-7.967%	4	38	+43.551%
2026-02-09	61.5000	61.5000	61.5000	61.5000	-1.046%	1	38	+32.114%
2026-02-05	62.2800	62.3000	62.1500	62.1500	-3.344%	3	37	+30.732%
2026-02-04	64.3000	64.3000	64.3000	64.3000	+2.063%	5	35	+26.361%
2026-02-03	67.9500	67.9500	63.0000	63.0000	-15.037%	8	40	+28.968%
2026-02-02	76.4000	76.4000	74.1500	74.1500	-2.370%	2	34	+9.575%
2026-01-29	74.0000	75.9500	74.0000	75.9500	-10.086%	8	33	+6.978%
2026-01-22	84.4700	84.4700	84.4700	84.4700	-6.165%	1	33	-3.812%
2026-01-16	87.5000	90.0200	87.5000	90.0200	-11.702%	2	32	-9.742%
2026-01-13	101.9500	101.9500	101.9500	101.9500	+2.001%	1	32	-20.304%
2025-12-04	99.9500	99.9500	99.9500	99.9500	+1.886%	1	32	-18.709%
2025-12-03	98.0500	98.1000	98.0500	98.1000	+5.654%	3	31	-17.176%
2025-11-28	92.2000	92.8500	92.2000	92.8500	+1.254%	2	33	-12.493%
2025-11-26	90.1000	91.7000	89.9500	91.7000	-4.330%	66	6	-11.396%
2025-11-25	94.2500	95.8500	94.2500	95.8500	+6.975%	4	6	-15.232%
2025-11-20	89.2500	89.6000	89.2500	89.6000	-8.571%	2	4	-9.319%
2025-11-17	98.0000	98.0000	98.0000	98.0000	-11.472%	1	3	-17.092%
2025-10-20	110.8500	110.8500	110.7000	110.7000	+11.480%	2	2	-26.603%
2025-10-15	99.1500	99.3000	99.1500	99.3000	-4.748%	2	2	-18.177%
2025-09-19	104.2500	104.2500	104.2500	104.2500	0.000%	2	2	-22.062%