Dark

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

EOD

Aug 13, 2026

60.60+6.316%(+3.60)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	56.7000	60.6000	55.8500	60.6000	+6.316%	33	729	0.000%
2026-08-12	59.2200	59.2200	57.0000	57.0000	-5.000%	4	713	+6.316%
2026-08-11	60.1400	61.4000	59.7000	60.0000	-1.639%	6	713	+1.000%
2026-08-10	59.5400	61.0000	59.3000	61.0000	+7.736%	13	716	-0.656%
2026-08-07	57.5000	59.0000	55.9000	56.6200	+8.885%	8	718	+7.029%
2026-08-06	52.0000	52.0000	51.9000	52.0000	-10.806%	11	719	+16.538%
2026-08-05	58.4500	59.5000	57.3000	58.3000	+3.866%	41	711	+3.945%
2026-08-04	54.0200	56.1300	54.0200	56.1300	+3.370%	49	697	+7.964%
2026-08-03	56.3000	56.5000	54.3000	54.3000	+5.478%	12	692	+11.602%
2026-07-31	50.0000	51.4800	50.0000	51.4800	+4.422%	18	698	+17.716%
2026-07-30	47.3900	49.3000	47.3900	49.3000	-9.208%	3	707	+22.921%
2026-07-29	53.5000	56.1000	50.8000	54.3000	+4.624%	15	705	+11.602%
2026-07-28	49.0000	52.6500	49.0000	51.9000	+10.426%	27	709	+16.763%
2026-07-27	43.0000	47.0000	43.0000	47.0000	+24.339%	44	725	+28.936%
2026-07-24	37.2000	39.0000	37.1000	37.8000	+10.365%	13	727	+60.317%
2026-07-23	37.0000	37.0000	33.6200	34.2500	-10.223%	22	737	+76.934%
2026-07-22	40.3000	41.0500	37.8500	38.1500	-10.864%	18	727	+58.847%
2026-07-21	43.8900	43.8900	42.8000	42.8000	-6.037%	3	724	+41.589%
2026-07-20	45.3900	45.5500	45.2300	45.5500	+3.499%	5	721	+33.041%
2026-07-17	46.0000	46.0200	43.1500	44.0100	-0.204%	11	718	+37.696%
2026-07-16	41.3500	45.1500	41.3500	44.1000	+7.561%	19	717	+37.415%
2026-07-15	43.4000	44.0000	41.0000	41.0000	-4.651%	15	714	+47.805%
2026-07-14	38.3500	44.0000	36.4000	43.0000	-1.557%	29	715	+40.930%
2026-07-13	40.1000	45.6500	40.1000	43.6800	+15.617%	88	698	+38.736%
2026-07-10	39.0000	39.4500	37.6500	37.7800	+1.070%	9	663	+60.402%
2026-07-09	35.7000	38.0000	34.8000	37.3800	-9.250%	11	661	+62.119%
2026-07-08	41.0000	41.1900	40.0000	41.1900	-5.310%	9	662	+47.123%
2026-07-07	43.1500	44.6700	43.0000	43.5000	+3.571%	33	654	+39.310%
2026-07-06	39.3000	42.0000	39.3000	42.0000	+0.599%	9	658	+44.286%
2026-07-02	40.5000	41.7500	40.0000	41.7500	+5.696%	15	649	+45.150%
2026-07-01	40.0500	41.0000	39.3800	39.5000	+12.057%	12	649	+53.418%
2026-06-30	37.4000	37.4000	34.6300	35.2500	-3.557%	8	647	+71.915%
2026-06-29	37.3500	37.6500	36.5500	36.5500	+0.247%	32	640	+65.800%
2026-06-26	35.3800	36.4600	35.3800	36.4600	+12.670%	16	634	+66.210%
2026-06-25	32.6800	33.0000	32.0000	32.3600	-4.824%	10	636	+87.268%
2026-06-24	33.0000	35.3400	33.0000	34.0000	-0.643%	10	629	+78.235%
2026-06-23	34.4000	34.8000	33.6900	34.2200	+6.439%	10	621	+77.089%
2026-06-22	32.9000	33.9000	31.3000	32.1500	-3.743%	32	623	+88.491%
2026-06-18	33.3100	34.6600	32.9500	33.4000	-5.114%	33	561	+81.437%
2026-06-17	37.5000	37.7500	35.0000	35.2000	-10.433%	23	561	+72.159%
2026-06-16	41.0000	41.8300	38.7000	39.3000	-5.642%	53	561	+54.198%
2026-06-15	45.4000	45.4000	41.5100	41.6500	-1.303%	48	521	+45.498%
2026-06-12	41.2000	42.2000	39.6500	42.2000	-1.517%	34	485	+43.602%
2026-06-11	43.5000	43.5000	40.4000	42.8500	-4.778%	22	458	+41.424%
2026-06-10	45.5000	47.3000	45.0000	45.0000	-1.099%	7	437	+34.667%
2026-06-09	51.3400	51.3400	45.5000	45.5000	-15.064%	20	430	+33.187%
2026-06-08	52.5500	53.8000	52.5500	53.5700	-3.668%	3	426	+13.123%
2026-06-05	58.0000	58.0000	55.0000	55.6100	-3.287%	13	427	+8.973%
2026-06-04	64.0000	64.0000	57.5000	57.5000	-3.798%	8	427	+5.391%
2026-06-03	61.2800	61.2800	59.7700	59.7700	-8.469%	2	423	+1.389%
2026-06-02	65.0500	65.5100	63.5000	65.3000	-12.408%	38	424	-7.198%
2026-06-01	64.7400	75.4100	63.0000	74.5500	+23.734%	60	454	-18.712%
2026-05-29	52.0000	61.7000	52.0000	60.2500	+24.458%	18	448	+0.581%
2026-05-28	47.5000	52.0000	45.8000	48.4100	-3.180%	15	456	+25.181%
2026-05-27	52.6500	55.1500	50.0000	50.0000	-4.489%	8	445	+21.200%
2026-05-26	50.7500	53.2000	50.7500	52.3500	+1.042%	71	442	+15.759%
2026-05-22	52.2500	52.4900	51.4000	51.8100	+5.735%	28	431	+16.966%
2026-05-21	47.6700	49.0000	46.8000	49.0000	-3.922%	18	429	+23.673%
2026-05-20	47.7500	51.0000	47.7500	51.0000	-1.411%	120	429	+18.824%
2026-05-19	56.2100	57.4000	51.0000	51.7300	+1.431%	46	277	+17.147%
2026-05-18	46.0000	51.9000	46.0000	51.0000	+7.278%	66	277	+18.824%
2026-05-15	45.1900	48.0000	43.8500	47.5400	+12.467%	39	277	+27.472%
2026-05-14	41.3600	43.3000	41.3600	42.2700	+3.679%	83	264	+43.364%
2026-05-13	43.5000	43.5000	40.7700	40.7700	-8.587%	29	151	+48.639%
2026-05-12	48.0000	48.0000	44.6000	44.6000	-7.946%	17	151	+35.874%
2026-05-11	47.9000	48.4500	47.9000	48.4500	-2.769%	3	151	+25.077%
2026-05-08	48.8700	49.8300	48.8700	49.8300	-11.018%	14	151	+21.613%
2026-05-07	55.0200	56.0000	55.0200	56.0000	+4.283%	4	151	+8.214%
2026-05-06	55.0000	55.0000	51.9000	53.7000	-1.377%	7	155	+12.849%
2026-05-05	54.0000	54.4500	54.0000	54.4500	-1.892%	12	154	+11.295%
2026-05-04	56.8500	56.9300	55.5000	55.5000	+9.037%	9	162	+9.189%
2026-05-01	50.6800	50.9300	50.6800	50.9000	+0.296%	4	173	+19.057%
2026-04-29	49.7700	50.7500	49.7700	50.7500	-0.976%	2	173	+19.409%
2026-04-28	51.2500	51.2500	51.2500	51.2500	-3.792%	1	171	+18.244%
2026-04-27	50.0000	53.2700	50.0000	53.2700	+13.461%	6	172	+13.760%
2026-04-24	47.0000	47.0000	46.9500	46.9500	+3.597%	2	177	+29.073%
2026-04-23	47.9000	47.9000	44.0000	45.3200	-19.431%	45	177	+33.716%
2026-04-22	56.2500	56.2500	56.2500	56.2500	+0.951%	1	138	+7.733%
2026-04-21	59.5000	59.5000	55.7200	55.7200	+1.512%	20	131	+8.758%
2026-04-20	53.4000	54.8900	53.0000	54.8900	+7.733%	7	131	+10.403%
2026-04-17	53.3000	53.3000	50.2800	50.9500	+4.086%	5	132	+18.940%
2026-04-16	49.0000	49.0000	48.8500	48.9500	-0.102%	4	132	+23.800%
2026-04-15	44.2500	49.0000	44.2500	49.0000	+9.865%	11	131	+23.673%
2026-04-14	45.6500	45.6500	44.6000	44.6000	+1.502%	4	124	+35.874%
2026-04-13	41.5000	45.0000	41.5000	43.9400	+12.667%	21	120	+37.915%
2026-04-10	41.2500	41.2500	39.0000	39.0000	-9.302%	15	117	+55.385%
2026-04-09	43.9000	43.9000	41.0000	43.0000	-8.021%	53	102	+40.930%
2026-04-08	50.7300	50.7400	46.7500	46.7500	-9.347%	20	82	+29.626%
2026-04-07	51.5700	51.5700	51.5700	51.5700	-0.884%	1	64	+17.510%
2026-04-02	52.0300	52.0300	52.0300	52.0300	-2.199%	1	62	+16.471%
2026-04-01	53.2000	53.2000	53.2000	53.2000	-2.493%	3	62	+13.910%
2026-03-31	54.5600	54.5600	54.5600	54.5600	+5.328%	1	59	+11.070%
2026-03-25	50.0000	51.8000	50.0000	51.8000	-3.178%	6	59	+16.988%
2026-03-24	56.9500	56.9500	53.5000	53.5000	-10.833%	2	53	+13.271%
2026-03-17	60.0000	60.0000	60.0000	60.0000	+1.695%	2	53	+1.000%
2026-03-13	59.0000	59.0000	59.0000	59.0000	-12.722%	1	51	+2.712%
2026-03-05	67.6000	67.6000	67.6000	67.6000	+10.802%	1	50	-10.355%
2026-03-03	59.8500	61.0100	59.8500	61.0100	-0.635%	4	49	-0.672%
2026-02-27	60.0000	61.4000	60.0000	61.4000	-4.063%	2	51	-1.303%
2026-02-26	62.0000	65.2900	62.0000	64.0000	+4.798%	6	50	-5.313%
2026-02-25	60.2600	61.0700	60.2600	61.0700	+8.472%	2	50	-0.770%
2026-02-24	53.0000	58.2200	53.0000	56.3000	+13.968%	5	50	+7.638%
2026-02-23	50.3900	50.3900	49.4000	49.4000	-10.588%	5	51	+22.672%
2026-02-20	57.5700	57.5700	55.2500	55.2500	-1.339%	2	48	+9.683%
2026-02-19	55.0000	56.0000	55.0000	56.0000	-2.609%	4	47	+8.214%
2026-02-18	55.3600	57.5000	55.3600	57.5000	+4.660%	2	47	+5.391%
2026-02-17	54.9400	54.9400	54.9400	54.9400	-6.913%	1	47	+10.302%
2026-02-13	59.8700	59.8700	59.0200	59.0200	+12.419%	2	45	+2.677%
2026-02-12	56.1000	56.1000	52.5000	52.5000	-2.814%	9	45	+15.429%
2026-02-11	56.5000	56.5000	52.5000	54.0200	-10.191%	4	36	+12.181%
2026-02-10	60.7900	60.7900	60.1500	60.1500	-0.348%	2	33	+0.748%
2026-02-09	56.9000	60.3600	56.9000	60.3600	+5.895%	5	32	+0.398%
2026-02-06	57.5900	57.5900	57.0000	57.0000	-1.724%	2	36	+6.316%
2026-02-05	60.5000	60.5000	58.0000	58.0000	-9.994%	2	36	+4.483%
2026-02-04	55.6800	64.4400	55.6800	64.4400	+4.356%	2	35	-5.959%
2026-02-03	62.5900	62.5900	60.2000	61.7500	-14.592%	7	36	-1.862%
2026-01-29	70.3000	72.5300	70.3000	72.3000	-16.416%	12	39	-16.183%
2026-01-23	86.5000	86.5000	86.5000	86.5000	+6.462%	1	29	-29.942%
2026-01-22	81.2500	81.2500	81.2500	81.2500	-2.985%	1	29	-25.415%
2026-01-20	83.7500	83.7500	83.7500	83.7500	-3.514%	1	28	-27.642%
2025-11-26	87.0000	87.0000	86.7500	86.8000	-5.395%	22	17	-30.184%
2025-11-25	91.8500	91.8500	91.5500	91.7500	-7.042%	22	17	-33.951%
2025-11-17	98.7000	98.7000	98.7000	98.7000	+3.351%	2	8	-38.602%
2025-11-06	95.2500	95.5000	95.2500	95.5000	-13.221%	2	8	-36.545%
2025-10-23	110.0500	110.0500	110.0500	110.0500	+2.467%	1	8	-44.934%
2025-10-20	107.5500	107.5500	107.4000	107.4000	+5.865%	2	8	-43.575%
2025-10-17	107.0300	107.0300	101.4500	101.4500	+5.677%	6	8	-40.266%
2025-10-15	96.0000	96.0000	96.0000	96.0000	+2.400%	2	5	-36.875%
2025-09-30	95.2600	95.2600	93.7500	93.7500	-5.589%	3	3	-35.360%
2025-09-18	100.3300	100.3300	99.3000	99.3000	+2.371%	3	3	-38.973%
2025-09-15	97.0000	97.0000	97.0000	97.0000	0.000%	1	1	-37.526%