Dark

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

EOD

Aug 13, 2026

65.70+10.737%(+6.37)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	59.9000	65.7000	59.9000	65.7000	+10.737%	8	220	0.000%
2026-08-12	59.3300	59.3300	59.3300	59.3300	-7.108%	1	227	+10.737%
2026-08-11	62.4000	63.8700	62.4000	63.8700	+1.381%	3	228	+2.865%
2026-08-10	62.4000	63.0000	62.4000	63.0000	+5.000%	2	229	+4.286%
2026-08-07	61.5000	61.5000	60.0000	60.0000	+8.303%	2	229	+9.500%
2026-08-06	56.0000	56.0000	54.5500	55.4000	-7.667%	21	230	+18.592%
2026-08-05	61.3000	62.2500	59.5000	60.0000	+2.564%	6	231	+9.500%
2026-08-04	58.0400	58.5000	58.0400	58.5000	+1.563%	2	230	+12.308%
2026-08-03	57.6000	57.6000	57.6000	57.6000	+0.699%	2	231	+14.063%
2026-07-29	53.0000	57.2000	53.0000	57.2000	+4.954%	5	232	+14.860%
2026-07-28	52.0900	54.5000	52.0900	54.5000	+9.658%	3	232	+20.550%
2026-07-27	44.5600	49.7000	44.5600	49.7000	+35.238%	3	231	+32.193%
2026-07-23	39.5500	39.5500	36.7500	36.7500	-8.967%	2	232	+78.776%
2026-07-22	43.5000	43.5000	40.3000	40.3700	-10.981%	10	232	+62.745%
2026-07-21	46.8000	46.8000	45.3500	45.3500	-5.619%	2	229	+44.873%
2026-07-20	44.2100	48.0500	44.2100	48.0500	+8.588%	5	229	+36.733%
2026-07-17	46.7800	46.7800	44.2500	44.2500	-5.469%	12	233	+48.475%
2026-07-16	44.0000	47.2600	44.0000	46.8100	+9.497%	3	244	+40.355%
2026-07-15	45.4000	45.4000	42.7500	42.7500	-4.576%	4	243	+53.684%
2026-07-14	44.7900	44.9000	44.7900	44.8000	-0.223%	3	244	+46.652%
2026-07-13	41.5000	46.0300	41.5000	44.9000	+12.250%	7	245	+46.325%
2026-07-10	40.0000	40.0000	39.7500	40.0000	+2.093%	6	250	+64.250%
2026-07-09	37.0000	40.4500	36.6500	39.1800	-7.703%	7	246	+67.688%
2026-07-08	42.7500	42.7500	42.4500	42.4500	-5.667%	2	243	+54.770%
2026-07-07	45.0400	46.7000	44.3600	45.0000	+5.411%	46	241	+46.000%
2026-07-06	42.6900	42.6900	42.6900	42.6900	-1.295%	1	252	+53.900%
2026-07-02	41.7300	43.9000	41.7200	43.2500	+4.192%	81	314	+51.908%
2026-07-01	42.0000	42.6700	41.5100	41.5100	+14.447%	20	314	+58.275%
2026-06-30	37.0000	37.0000	35.8700	36.2700	-4.477%	8	302	+81.141%
2026-06-29	40.0300	40.0300	37.8500	37.9700	+0.877%	224	297	+73.031%
2026-06-26	37.6400	37.6400	37.6400	37.6400	+9.962%	1	274	+74.548%
2026-06-25	33.6800	35.5000	33.5500	34.2300	-6.450%	29	273	+91.937%
2026-06-24	37.0000	37.0000	36.5900	36.5900	-3.201%	9	251	+79.557%
2026-06-23	35.2500	37.8000	35.2500	37.8000	+10.883%	11	247	+73.810%
2026-06-22	35.3500	35.7800	33.1800	34.0900	-1.899%	23	248	+92.725%
2026-06-18	35.2000	36.8500	34.7500	34.7500	-6.586%	7	168	+89.065%
2026-06-17	40.6600	41.0000	37.2000	37.2000	-9.268%	60	168	+76.613%
2026-06-16	44.1300	44.1300	40.0000	41.0000	-5.963%	37	168	+60.244%
2026-06-15	44.5300	46.7800	43.5100	43.6000	-0.999%	29	142	+50.688%
2026-06-12	43.0000	44.0400	41.0000	44.0400	-1.587%	12	123	+49.183%
2026-06-11	45.6900	45.6900	42.5000	44.7500	-9.045%	55	114	+46.816%
2026-06-10	49.2000	49.2000	49.2000	49.2000	-4.909%	1	75	+33.537%
2026-06-09	53.5000	53.5000	51.6900	51.7400	-7.193%	16	74	+26.981%
2026-06-08	55.1400	55.7500	55.1400	55.7500	-2.193%	4	74	+17.848%
2026-06-05	57.0000	57.0000	57.0000	57.0000	-5.000%	1	77	+15.263%
2026-06-04	60.0000	60.0000	60.0000	60.0000	-2.041%	2	78	+9.500%
2026-06-03	61.2500	61.2500	61.2500	61.2500	-9.219%	3	80	+7.265%
2026-06-02	69.5000	69.5000	66.5000	67.4700	-12.377%	6	77	-2.623%
2026-06-01	70.0000	78.0000	70.0000	77.0000	+31.243%	6	73	-14.675%
2026-05-29	57.9800	58.6700	57.9800	58.6700	+17.153%	3	73	+11.982%
2026-05-28	51.5000	51.5000	50.0800	50.0800	-4.646%	3	76	+31.190%
2026-05-27	55.0000	55.0000	52.5200	52.5200	-3.950%	4	74	+25.095%
2026-05-26	54.6800	54.6800	54.6800	54.6800	+7.216%	1	74	+20.154%
2026-05-21	49.5000	51.0000	49.5000	51.0000	-2.765%	5	75	+28.824%
2026-05-20	52.5000	52.5000	52.4500	52.4500	-3.300%	2	78	+25.262%
2026-05-19	59.6000	59.6000	54.1300	54.2400	+0.444%	6	78	+21.128%
2026-05-18	53.2500	54.0000	53.2500	54.0000	+8.000%	2	78	+21.667%
2026-05-15	46.1500	50.0000	46.1500	50.0000	+11.857%	5	78	+31.400%
2026-05-14	45.0000	45.0000	44.7000	44.7000	+3.688%	4	81	+46.980%
2026-05-13	45.3000	45.3000	42.4500	43.1100	-15.138%	18	60	+52.401%
2026-05-11	52.6000	52.6700	50.0900	50.8000	-3.970%	11	60	+29.331%
2026-05-08	50.7000	52.9000	50.7000	52.9000	-8.080%	5	61	+24.197%
2026-05-07	57.5500	57.5500	57.5500	57.5500	+10.228%	1	63	+14.162%
2026-05-06	54.6500	54.6500	52.2100	52.2100	-4.639%	3	64	+25.838%
2026-05-05	54.7500	54.7500	54.7500	54.7500	-4.997%	1	65	+20.000%
2026-05-04	57.5000	57.6300	57.5000	57.6300	+4.554%	2	66	+14.003%
2026-05-01	55.1200	55.1200	55.1200	55.1200	+10.240%	1	69	+19.194%
2026-04-30	50.5000	50.8600	49.6000	50.0000	-5.749%	7	69	+31.400%
2026-04-29	52.9500	53.0500	52.6200	53.0500	-3.545%	4	70	+23.845%
2026-04-28	55.0000	55.0000	55.0000	55.0000	+2.230%	1	68	+19.455%
2026-04-27	52.7800	55.2500	52.7800	53.8000	+6.704%	9	67	+22.119%
2026-04-24	50.4200	50.4200	50.4200	50.4200	+5.614%	1	62	+30.305%
2026-04-23	50.0000	50.0000	47.2700	47.7400	-19.153%	36	61	+37.620%
2026-04-22	59.0000	59.6500	58.7800	59.0500	-1.337%	10	93	+11.262%
2026-04-21	55.7500	59.8500	55.7500	59.8500	+4.724%	6	97	+9.774%
2026-04-20	56.0500	57.1500	56.0500	57.1500	+4.959%	5	97	+14.961%
2026-04-17	55.3000	55.3000	54.4500	54.4500	+5.156%	5	92	+20.661%
2026-04-16	51.7800	51.7800	51.7800	51.7800	+1.929%	1	87	+26.883%
2026-04-15	48.9800	50.8000	48.9800	50.8000	+8.663%	7	86	+29.331%
2026-04-14	48.0000	48.0000	46.7500	46.7500	-0.532%	3	84	+40.535%
2026-04-13	44.6500	47.0000	44.6500	47.0000	+11.374%	7	82	+39.787%
2026-04-10	42.0000	42.2000	41.0000	42.2000	-3.653%	40	83	+55.687%
2026-04-09	46.0000	46.0000	43.5000	43.8000	-10.209%	6	50	+50.000%
2026-04-08	48.7800	48.7800	48.7800	48.7800	-6.837%	2	44	+34.686%
2026-03-27	52.5000	52.5000	52.3600	52.3600	-0.645%	5	42	+25.477%
2026-03-26	52.7000	52.7000	52.7000	52.7000	-21.647%	3	42	+24.668%
2026-03-17	67.2600	67.2600	67.2600	67.2600	+1.128%	1	42	-2.319%
2026-03-12	66.3700	66.5100	66.3700	66.5100	+5.571%	2	42	-1.218%
2026-03-10	63.0000	63.0000	63.0000	63.0000	-10.000%	3	42	+4.286%
2026-03-05	70.0000	70.0000	70.0000	70.0000	+7.875%	3	42	-6.143%
2026-02-27	64.8900	64.8900	64.8900	64.8900	-0.628%	3	42	+1.248%
2026-02-26	64.0000	67.1000	64.0000	65.3000	+2.916%	33	42	+0.613%
2026-02-25	59.0000	63.4500	58.9400	63.4500	+22.822%	14	44	+3.546%
2026-02-23	52.5000	52.7000	51.6600	51.6600	-9.368%	3	44	+27.178%
2026-02-17	57.0000	57.0000	57.0000	57.0000	-8.065%	4	42	+15.263%
2026-02-13	62.0000	62.0000	62.0000	62.0000	+4.202%	2	38	+5.968%
2026-02-12	59.5000	59.5000	59.5000	59.5000	+5.124%	2	38	+10.420%
2026-02-11	58.1000	58.1000	56.5000	56.6000	-7.967%	4	38	+16.078%
2026-02-09	61.5000	61.5000	61.5000	61.5000	-1.046%	1	38	+6.829%
2026-02-05	62.2800	62.3000	62.1500	62.1500	-3.344%	3	37	+5.712%
2026-02-04	64.3000	64.3000	64.3000	64.3000	+2.063%	5	35	+2.177%
2026-02-03	67.9500	67.9500	63.0000	63.0000	-15.037%	8	40	+4.286%
2026-02-02	76.4000	76.4000	74.1500	74.1500	-2.370%	2	34	-11.396%
2026-01-29	74.0000	75.9500	74.0000	75.9500	-10.086%	8	33	-13.496%
2026-01-22	84.4700	84.4700	84.4700	84.4700	-6.165%	1	33	-22.221%
2026-01-16	87.5000	90.0200	87.5000	90.0200	-11.702%	2	32	-27.016%
2026-01-13	101.9500	101.9500	101.9500	101.9500	+2.001%	1	32	-35.557%
2025-12-04	99.9500	99.9500	99.9500	99.9500	+1.886%	1	32	-34.267%
2025-12-03	98.0500	98.1000	98.0500	98.1000	+5.654%	3	31	-33.028%
2025-11-28	92.2000	92.8500	92.2000	92.8500	+1.254%	2	33	-29.241%
2025-11-26	90.1000	91.7000	89.9500	91.7000	-4.330%	66	6	-28.353%
2025-11-25	94.2500	95.8500	94.2500	95.8500	+6.975%	4	6	-31.455%
2025-11-20	89.2500	89.6000	89.2500	89.6000	-8.571%	2	4	-26.674%
2025-11-17	98.0000	98.0000	98.0000	98.0000	-11.472%	1	3	-32.959%
2025-10-20	110.8500	110.8500	110.7000	110.7000	+11.480%	2	2	-40.650%
2025-10-15	99.1500	99.3000	99.1500	99.3000	-4.748%	2	2	-33.837%
2025-09-19	104.2500	104.2500	104.2500	104.2500	0.000%	2	2	-36.978%