Dark

CRM20280121C170
CRM Jan 21 2028 170.00 Call (CRM280121C00170000)
option OPRA

EOD

Sep 29, 2026

79.50-4.733%(-3.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	79.5000	79.5000	79.5000	79.5000	-4.733%	2	525	0.000%
2026-09-28	83.4500	83.4500	83.4500	83.4500	-9.784%	1	527	-4.733%
2026-09-24	92.0000	92.5000	92.0000	92.5000	+3.700%	2	528	-14.054%
2026-09-21	89.2000	89.2000	89.2000	89.2000	-8.513%	1	529	-10.874%
2026-09-17	96.3800	97.5000	96.0000	97.5000	-4.299%	68	529	-18.462%
2026-09-16	101.8800	101.8800	101.8800	101.8800	-3.869%	1	596	-21.967%
2026-09-15	111.9400	111.9400	105.9800	105.9800	+6.427%	3	597	-24.986%
2026-09-11	99.5800	99.5800	99.5800	99.5800	+3.837%	1	600	-20.165%
2026-09-09	101.0000	101.0000	95.9000	95.9000	-7.522%	5	601	-17.101%
2026-09-08	103.7000	103.7000	103.7000	103.7000	-6.120%	3	605	-23.337%
2026-09-04	110.0000	110.4600	110.0000	110.4600	-5.428%	2	610	-28.028%
2026-09-03	112.0000	116.8000	112.0000	116.8000	+10.658%	9	610	-31.935%
2026-09-02	106.0000	106.0000	105.5500	105.5500	-4.824%	6	616	-24.680%
2026-09-01	110.9000	110.9000	110.9000	110.9000	+1.809%	1	622	-28.314%
2026-08-31	110.5000	112.1500	108.0500	108.9300	-1.206%	26	623	-27.017%
2026-08-28	108.5100	111.9800	108.5100	110.2600	+8.759%	10	626	-27.898%
2026-08-27	87.3000	103.3500	84.5500	101.3800	+58.159%	147	631	-21.582%
2026-08-26	65.0600	65.0600	61.9000	64.1000	-3.026%	5	766	+24.025%
2026-08-25	66.1000	66.1000	66.1000	66.1000	-3.504%	1	770	+20.272%
2026-08-24	68.5000	68.5000	68.5000	68.5000	+1.182%	5	771	+16.058%
2026-08-21	66.6000	67.7700	66.6000	67.7000	+0.879%	3	776	+17.430%
2026-08-20	67.1100	67.1100	67.1100	67.1100	+1.298%	4	778	+18.462%
2026-08-19	60.5000	67.3800	60.5000	66.2500	+10.068%	12	778	+20.000%
2026-08-18	60.1500	60.1900	60.1500	60.1900	+10.117%	2	781	+32.082%
2026-08-17	54.7500	54.7500	54.0000	54.6600	-6.564%	6	780	+45.445%
2026-08-14	62.0000	62.0000	58.5000	58.5000	-3.465%	63	786	+35.897%
2026-08-13	56.7000	60.6000	55.8500	60.6000	+6.316%	33	729	+31.188%
2026-08-12	59.2200	59.2200	57.0000	57.0000	-5.000%	4	713	+39.474%
2026-08-11	60.1400	61.4000	59.7000	60.0000	-1.639%	6	713	+32.500%
2026-08-10	59.5400	61.0000	59.3000	61.0000	+7.736%	13	716	+30.328%
2026-08-07	57.5000	59.0000	55.9000	56.6200	+8.885%	8	718	+40.410%
2026-08-06	52.0000	52.0000	51.9000	52.0000	-10.806%	11	719	+52.885%
2026-08-05	58.4500	59.5000	57.3000	58.3000	+3.866%	41	711	+36.364%
2026-08-04	54.0200	56.1300	54.0200	56.1300	+3.370%	49	697	+41.635%
2026-08-03	56.3000	56.5000	54.3000	54.3000	+5.478%	12	692	+46.409%
2026-07-31	50.0000	51.4800	50.0000	51.4800	+4.422%	18	698	+54.429%
2026-07-30	47.3900	49.3000	47.3900	49.3000	-9.208%	3	707	+61.258%
2026-07-29	53.5000	56.1000	50.8000	54.3000	+4.624%	15	705	+46.409%
2026-07-28	49.0000	52.6500	49.0000	51.9000	+10.426%	27	709	+53.179%
2026-07-27	43.0000	47.0000	43.0000	47.0000	+24.339%	44	725	+69.149%
2026-07-24	37.2000	39.0000	37.1000	37.8000	+10.365%	13	727	+110.317%
2026-07-23	37.0000	37.0000	33.6200	34.2500	-10.223%	22	737	+132.117%
2026-07-22	40.3000	41.0500	37.8500	38.1500	-10.864%	18	727	+108.388%
2026-07-21	43.8900	43.8900	42.8000	42.8000	-6.037%	3	724	+85.748%
2026-07-20	45.3900	45.5500	45.2300	45.5500	+3.499%	5	721	+74.533%
2026-07-17	46.0000	46.0200	43.1500	44.0100	-0.204%	11	718	+80.641%
2026-07-16	41.3500	45.1500	41.3500	44.1000	+7.561%	19	717	+80.272%
2026-07-15	43.4000	44.0000	41.0000	41.0000	-4.651%	15	714	+93.902%
2026-07-14	38.3500	44.0000	36.4000	43.0000	-1.557%	29	715	+84.884%
2026-07-13	40.1000	45.6500	40.1000	43.6800	+15.617%	88	698	+82.005%
2026-07-10	39.0000	39.4500	37.6500	37.7800	+1.070%	9	663	+110.429%
2026-07-09	35.7000	38.0000	34.8000	37.3800	-9.250%	11	661	+112.681%
2026-07-08	41.0000	41.1900	40.0000	41.1900	-5.310%	9	662	+93.008%
2026-07-07	43.1500	44.6700	43.0000	43.5000	+3.571%	33	654	+82.759%
2026-07-06	39.3000	42.0000	39.3000	42.0000	+0.599%	9	658	+89.286%
2026-07-02	40.5000	41.7500	40.0000	41.7500	+5.696%	15	649	+90.419%
2026-07-01	40.0500	41.0000	39.3800	39.5000	+12.057%	12	649	+101.266%
2026-06-30	37.4000	37.4000	34.6300	35.2500	-3.557%	8	647	+125.532%
2026-06-29	37.3500	37.6500	36.5500	36.5500	+0.247%	32	640	+117.510%
2026-06-26	35.3800	36.4600	35.3800	36.4600	+12.670%	16	634	+118.047%
2026-06-25	32.6800	33.0000	32.0000	32.3600	-4.824%	10	636	+145.674%
2026-06-24	33.0000	35.3400	33.0000	34.0000	-0.643%	10	629	+133.824%
2026-06-23	34.4000	34.8000	33.6900	34.2200	+6.439%	10	621	+132.320%
2026-06-22	32.9000	33.9000	31.3000	32.1500	-3.743%	32	623	+147.278%
2026-06-18	33.3100	34.6600	32.9500	33.4000	-5.114%	33	561	+138.024%
2026-06-17	37.5000	37.7500	35.0000	35.2000	-10.433%	23	561	+125.852%
2026-06-16	41.0000	41.8300	38.7000	39.3000	-5.642%	53	561	+102.290%
2026-06-15	45.4000	45.4000	41.5100	41.6500	-1.303%	48	521	+90.876%
2026-06-12	41.2000	42.2000	39.6500	42.2000	-1.517%	34	485	+88.389%
2026-06-11	43.5000	43.5000	40.4000	42.8500	-4.778%	22	458	+85.531%
2026-06-10	45.5000	47.3000	45.0000	45.0000	-1.099%	7	437	+76.667%
2026-06-09	51.3400	51.3400	45.5000	45.5000	-15.064%	20	430	+74.725%
2026-06-08	52.5500	53.8000	52.5500	53.5700	-3.668%	3	426	+48.404%
2026-06-05	58.0000	58.0000	55.0000	55.6100	-3.287%	13	427	+42.960%
2026-06-04	64.0000	64.0000	57.5000	57.5000	-3.798%	8	427	+38.261%
2026-06-03	61.2800	61.2800	59.7700	59.7700	-8.469%	2	423	+33.010%
2026-06-02	65.0500	65.5100	63.5000	65.3000	-12.408%	38	424	+21.746%
2026-06-01	64.7400	75.4100	63.0000	74.5500	+23.734%	60	454	+6.640%
2026-05-29	52.0000	61.7000	52.0000	60.2500	+24.458%	18	448	+31.950%
2026-05-28	47.5000	52.0000	45.8000	48.4100	-3.180%	15	456	+64.222%
2026-05-27	52.6500	55.1500	50.0000	50.0000	-4.489%	8	445	+59.000%
2026-05-26	50.7500	53.2000	50.7500	52.3500	+1.042%	71	442	+51.862%
2026-05-22	52.2500	52.4900	51.4000	51.8100	+5.735%	28	431	+53.445%
2026-05-21	47.6700	49.0000	46.8000	49.0000	-3.922%	18	429	+62.245%
2026-05-20	47.7500	51.0000	47.7500	51.0000	-1.411%	120	429	+55.882%
2026-05-19	56.2100	57.4000	51.0000	51.7300	+1.431%	46	277	+53.683%
2026-05-18	46.0000	51.9000	46.0000	51.0000	+7.278%	66	277	+55.882%
2026-05-15	45.1900	48.0000	43.8500	47.5400	+12.467%	39	277	+67.228%
2026-05-14	41.3600	43.3000	41.3600	42.2700	+3.679%	83	264	+88.077%
2026-05-13	43.5000	43.5000	40.7700	40.7700	-8.587%	29	151	+94.996%
2026-05-12	48.0000	48.0000	44.6000	44.6000	-7.946%	17	151	+78.251%
2026-05-11	47.9000	48.4500	47.9000	48.4500	-2.769%	3	151	+64.087%
2026-05-08	48.8700	49.8300	48.8700	49.8300	-11.018%	14	151	+59.542%
2026-05-07	55.0200	56.0000	55.0200	56.0000	+4.283%	4	151	+41.964%
2026-05-06	55.0000	55.0000	51.9000	53.7000	-1.377%	7	155	+48.045%
2026-05-05	54.0000	54.4500	54.0000	54.4500	-1.892%	12	154	+46.006%
2026-05-04	56.8500	56.9300	55.5000	55.5000	+9.037%	9	162	+43.243%
2026-05-01	50.6800	50.9300	50.6800	50.9000	+0.296%	4	173	+56.189%
2026-04-29	49.7700	50.7500	49.7700	50.7500	-0.976%	2	173	+56.650%
2026-04-28	51.2500	51.2500	51.2500	51.2500	-3.792%	1	171	+55.122%
2026-04-27	50.0000	53.2700	50.0000	53.2700	+13.461%	6	172	+49.240%
2026-04-24	47.0000	47.0000	46.9500	46.9500	+3.597%	2	177	+69.329%
2026-04-23	47.9000	47.9000	44.0000	45.3200	-19.431%	45	177	+75.419%
2026-04-22	56.2500	56.2500	56.2500	56.2500	+0.951%	1	138	+41.333%
2026-04-21	59.5000	59.5000	55.7200	55.7200	+1.512%	20	131	+42.678%
2026-04-20	53.4000	54.8900	53.0000	54.8900	+7.733%	7	131	+44.835%
2026-04-17	53.3000	53.3000	50.2800	50.9500	+4.086%	5	132	+56.035%
2026-04-16	49.0000	49.0000	48.8500	48.9500	-0.102%	4	132	+62.411%
2026-04-15	44.2500	49.0000	44.2500	49.0000	+9.865%	11	131	+62.245%
2026-04-14	45.6500	45.6500	44.6000	44.6000	+1.502%	4	124	+78.251%
2026-04-13	41.5000	45.0000	41.5000	43.9400	+12.667%	21	120	+80.929%
2026-04-10	41.2500	41.2500	39.0000	39.0000	-9.302%	15	117	+103.846%
2026-04-09	43.9000	43.9000	41.0000	43.0000	-8.021%	53	102	+84.884%
2026-04-08	50.7300	50.7400	46.7500	46.7500	-9.347%	20	82	+70.053%
2026-04-07	51.5700	51.5700	51.5700	51.5700	-0.884%	1	64	+54.159%
2026-04-02	52.0300	52.0300	52.0300	52.0300	-2.199%	1	62	+52.796%
2026-04-01	53.2000	53.2000	53.2000	53.2000	-2.493%	3	62	+49.436%
2026-03-31	54.5600	54.5600	54.5600	54.5600	+5.328%	1	59	+45.711%
2026-03-25	50.0000	51.8000	50.0000	51.8000	-3.178%	6	59	+53.475%
2026-03-24	56.9500	56.9500	53.5000	53.5000	-10.833%	2	53	+48.598%
2026-03-17	60.0000	60.0000	60.0000	60.0000	+1.695%	2	53	+32.500%
2026-03-13	59.0000	59.0000	59.0000	59.0000	-12.722%	1	51	+34.746%
2026-03-05	67.6000	67.6000	67.6000	67.6000	+10.802%	1	50	+17.604%
2026-03-03	59.8500	61.0100	59.8500	61.0100	-0.635%	4	49	+30.307%
2026-02-27	60.0000	61.4000	60.0000	61.4000	-4.063%	2	51	+29.479%
2026-02-26	62.0000	65.2900	62.0000	64.0000	+4.798%	6	50	+24.219%
2026-02-25	60.2600	61.0700	60.2600	61.0700	+8.472%	2	50	+30.178%
2026-02-24	53.0000	58.2200	53.0000	56.3000	+13.968%	5	50	+41.208%
2026-02-23	50.3900	50.3900	49.4000	49.4000	-10.588%	5	51	+60.931%
2026-02-20	57.5700	57.5700	55.2500	55.2500	-1.339%	2	48	+43.891%
2026-02-19	55.0000	56.0000	55.0000	56.0000	-2.609%	4	47	+41.964%
2026-02-18	55.3600	57.5000	55.3600	57.5000	+4.660%	2	47	+38.261%
2026-02-17	54.9400	54.9400	54.9400	54.9400	-6.913%	1	47	+44.703%
2026-02-13	59.8700	59.8700	59.0200	59.0200	+12.419%	2	45	+34.700%
2026-02-12	56.1000	56.1000	52.5000	52.5000	-2.814%	9	45	+51.429%
2026-02-11	56.5000	56.5000	52.5000	54.0200	-10.191%	4	36	+47.168%
2026-02-10	60.7900	60.7900	60.1500	60.1500	-0.348%	2	33	+32.170%
2026-02-09	56.9000	60.3600	56.9000	60.3600	+5.895%	5	32	+31.710%
2026-02-06	57.5900	57.5900	57.0000	57.0000	-1.724%	2	36	+39.474%
2026-02-05	60.5000	60.5000	58.0000	58.0000	-9.994%	2	36	+37.069%
2026-02-04	55.6800	64.4400	55.6800	64.4400	+4.356%	2	35	+23.371%
2026-02-03	62.5900	62.5900	60.2000	61.7500	-14.592%	7	36	+28.745%
2026-01-29	70.3000	72.5300	70.3000	72.3000	-16.416%	12	39	+9.959%
2026-01-23	86.5000	86.5000	86.5000	86.5000	+6.462%	1	29	-8.092%
2026-01-22	81.2500	81.2500	81.2500	81.2500	-2.985%	1	29	-2.154%
2026-01-20	83.7500	83.7500	83.7500	83.7500	-3.514%	1	28	-5.075%
2025-11-26	87.0000	87.0000	86.7500	86.8000	-5.395%	22	17	-8.410%
2025-11-25	91.8500	91.8500	91.5500	91.7500	-7.042%	22	17	-13.351%
2025-11-17	98.7000	98.7000	98.7000	98.7000	+3.351%	2	8	-19.453%
2025-11-06	95.2500	95.5000	95.2500	95.5000	-13.221%	2	8	-16.754%
2025-10-23	110.0500	110.0500	110.0500	110.0500	+2.467%	1	8	-27.760%
2025-10-20	107.5500	107.5500	107.4000	107.4000	+5.865%	2	8	-25.978%
2025-10-17	107.0300	107.0300	101.4500	101.4500	+5.677%	6	8	-21.636%
2025-10-15	96.0000	96.0000	96.0000	96.0000	+2.400%	2	5	-17.188%
2025-09-30	95.2600	95.2600	93.7500	93.7500	-5.589%	3	3	-15.200%
2025-09-18	100.3300	100.3300	99.3000	99.3000	+2.371%	3	3	-19.940%
2025-09-15	97.0000	97.0000	97.0000	97.0000	0.000%	1	1	-18.041%