Dark

CRM20280121C175
CRM Jan 21 2028 175.00 Call (CRM280121C00175000)
option OPRA

EOD

Sep 29, 2026

76.50+2.685%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	76.5000	76.5000	76.5000	76.5000	+2.685%	1	647	0.000%
2026-09-28	74.5000	74.5000	74.5000	74.5000	-16.198%	1	646	+2.685%
2026-09-18	88.0000	88.9000	88.0000	88.9000	-15.615%	2	647	-13.948%
2026-09-15	105.2000	105.3500	105.2000	105.3500	+1.935%	2	646	-27.385%
2026-09-14	103.1000	103.3500	103.1000	103.3500	+8.664%	3	646	-25.980%
2026-09-10	95.1200	95.1200	95.1100	95.1100	+1.613%	2	645	-19.567%
2026-09-08	93.6000	93.6000	93.6000	93.6000	-7.910%	1	643	-18.269%
2026-09-02	101.7100	101.7100	101.6400	101.6400	-5.723%	7	644	-24.734%
2026-09-01	107.0000	107.8100	107.0000	107.8100	-0.037%	2	644	-29.042%
2026-08-31	105.4000	107.8500	105.4000	107.8500	+1.986%	3	646	-29.068%
2026-08-28	106.5000	110.0000	105.5000	105.7500	+5.750%	8	648	-27.660%
2026-08-27	85.1500	100.0000	84.3900	100.0000	+57.381%	45	655	-23.500%
2026-08-25	63.4500	64.0000	63.4500	63.5400	-3.037%	7	693	+20.397%
2026-08-24	65.5300	65.5300	65.5300	65.5300	+1.818%	1	696	+16.740%
2026-08-20	64.3600	64.3600	64.3600	64.3600	+0.799%	4	697	+18.863%
2026-08-19	59.1700	63.8500	59.1700	63.8500	+13.009%	3	701	+19.812%
2026-08-18	56.5000	56.5000	56.5000	56.5000	+7.742%	3	702	+35.398%
2026-08-17	52.4400	52.4400	52.4400	52.4400	-7.871%	1	706	+45.881%
2026-08-14	59.8400	59.8400	56.9200	56.9200	-5.871%	12	706	+34.399%
2026-08-13	53.7000	60.4700	53.7000	60.4700	+10.954%	2	716	+26.509%
2026-08-12	54.5000	54.5000	54.5000	54.5000	-7.627%	1	716	+40.367%
2026-08-11	58.1000	59.0000	58.1000	59.0000	+7.273%	7	717	+29.661%
2026-08-07	55.2300	55.2300	54.7200	55.0000	+11.111%	3	724	+39.091%
2026-08-06	49.5000	49.5000	49.5000	49.5000	-10.000%	1	726	+54.545%
2026-08-05	56.1300	56.1300	54.0100	55.0000	+3.774%	7	725	+39.091%
2026-08-03	53.0000	53.0000	53.0000	53.0000	+9.188%	1	727	+44.340%
2026-07-31	48.5400	48.5400	48.5400	48.5400	+3.079%	2	726	+57.602%
2026-07-30	44.6200	47.0900	44.6200	47.0900	-11.402%	5	728	+62.455%
2026-07-29	50.0000	53.1500	50.0000	53.1500	+7.591%	2	726	+43.932%
2026-07-28	46.2000	50.2000	46.2000	49.4000	+8.452%	29	727	+54.858%
2026-07-27	44.5500	45.5500	44.5500	45.5500	+21.954%	15	742	+67.947%
2026-07-24	37.1700	37.3500	36.5500	37.3500	+11.626%	8	745	+104.819%
2026-07-23	33.1000	33.4600	32.6500	33.4600	-8.579%	36	752	+128.631%
2026-07-22	37.0500	37.0500	36.6000	36.6000	-10.927%	2	778	+109.016%
2026-07-21	40.3300	41.2200	40.3300	41.0900	-4.884%	6	780	+86.177%
2026-07-20	42.5000	44.1700	41.8500	43.2000	+2.857%	226	779	+77.083%
2026-07-17	41.3000	42.6500	41.2800	42.0000	-2.212%	55	683	+82.143%
2026-07-16	41.0000	42.9500	41.0000	42.9500	+10.610%	2	677	+78.114%
2026-07-15	40.5000	40.5000	38.8300	38.8300	-5.293%	212	679	+97.013%
2026-07-14	35.8500	41.8000	35.8500	41.0000	-2.659%	71	470	+86.585%
2026-07-13	42.0000	42.1200	42.0000	42.1200	+16.161%	2	430	+81.624%
2026-07-10	36.2600	36.2600	36.2600	36.2600	+1.228%	1	428	+110.976%
2026-07-09	35.8200	35.8200	35.8200	35.8200	-8.318%	1	427	+113.568%
2026-07-08	39.0700	39.0700	39.0700	39.0700	-7.549%	1	426	+95.802%
2026-07-07	40.4000	42.5200	40.4000	42.2600	+11.328%	35	425	+81.022%
2026-07-06	37.9600	37.9600	37.9600	37.9600	-3.311%	2	396	+101.528%
2026-07-02	38.3800	39.2600	38.3800	39.2600	+2.080%	6	398	+94.855%
2026-07-01	38.4800	38.4800	38.4600	38.4600	+13.184%	2	398	+98.908%
2026-06-30	33.9800	33.9800	33.9800	33.9800	-3.329%	1	396	+125.132%
2026-06-29	35.1500	35.1500	35.1500	35.1500	+1.737%	1	397	+117.639%
2026-06-26	34.0000	34.5500	34.0000	34.5500	+13.427%	2	396	+121.418%
2026-06-25	30.3900	30.9300	30.3900	30.4600	-5.404%	6	394	+151.149%
2026-06-24	32.7200	32.7200	32.2000	32.2000	-0.923%	12	400	+137.578%
2026-06-23	32.5000	32.5000	32.5000	32.5000	+6.662%	1	392	+135.385%
2026-06-22	31.4500	32.2500	29.9000	30.4700	-6.246%	49	391	+151.067%
2026-06-18	32.0000	32.5000	32.0000	32.5000	-2.811%	10	382	+135.385%
2026-06-17	36.0000	36.0000	33.4400	33.4400	-10.827%	14	382	+128.768%
2026-06-16	37.0000	37.5000	37.0000	37.5000	-5.968%	5	382	+104.000%
2026-06-15	40.1000	42.0000	39.8800	39.8800	+2.784%	6	377	+91.825%
2026-06-12	39.8000	39.8000	38.2000	38.8000	-4.785%	4	381	+97.165%
2026-06-11	41.2000	41.5000	38.9500	40.7500	-5.998%	10	381	+87.730%
2026-06-10	45.3500	45.9500	43.3500	43.3500	-5.246%	29	371	+76.471%
2026-06-09	48.5000	50.1500	43.6700	45.7500	-10.853%	18	353	+67.213%
2026-06-08	51.2000	51.5000	51.2000	51.3200	-3.225%	7	353	+49.065%
2026-06-05	53.7500	53.7800	53.0300	53.0300	-4.450%	4	360	+44.258%
2026-06-04	57.0000	57.8000	54.8000	55.5000	-2.632%	8	361	+37.838%
2026-06-03	57.9000	59.2500	57.0000	57.0000	-8.065%	21	356	+34.211%
2026-06-02	62.0000	62.0000	62.0000	62.0000	-14.483%	1	357	+23.387%
2026-06-01	65.0000	72.5000	65.0000	72.5000	+28.115%	35	356	+5.517%
2026-05-29	51.1600	58.5700	51.1600	56.5900	+23.370%	19	360	+35.183%
2026-05-28	48.3500	49.2500	44.0000	45.8700	-4.438%	31	362	+66.776%
2026-05-27	49.6000	51.3500	47.9900	48.0000	-3.904%	15	352	+59.375%
2026-05-26	50.7000	50.7000	49.8200	49.9500	+0.301%	4	353	+53.153%
2026-05-22	49.9000	49.9100	48.9000	49.8000	+5.620%	8	353	+53.614%
2026-05-21	46.0000	48.3000	45.3500	47.1500	-3.282%	8	351	+62.248%
2026-05-20	46.0000	49.0000	46.0000	48.7500	-2.344%	10	351	+56.923%
2026-05-19	52.5000	54.5000	48.7600	49.9200	+0.848%	30	337	+53.245%
2026-05-18	44.5500	50.0000	44.5500	49.5000	+11.789%	33	337	+54.545%
2026-05-15	42.6400	45.9500	42.6400	44.2800	+8.000%	138	337	+72.764%
2026-05-14	41.0000	41.0000	41.0000	41.0000	+4.859%	2	275	+86.585%
2026-05-13	40.4500	40.5100	38.2100	39.1000	-7.783%	111	201	+95.652%
2026-05-12	44.4400	45.0000	42.2500	42.4000	-8.601%	39	201	+80.425%
2026-05-11	48.6000	48.9000	46.3900	46.3900	-2.950%	42	201	+64.906%
2026-05-08	47.8000	47.8000	47.8000	47.8000	-4.400%	1	159	+60.042%
2026-05-06	51.0000	51.0000	50.0000	50.0000	-4.270%	14	158	+53.000%
2026-05-05	52.2300	52.2300	52.2300	52.2300	+0.250%	1	147	+46.468%
2026-05-04	54.4100	55.2500	52.1000	52.1000	+2.157%	4	148	+46.833%
2026-05-01	51.0000	51.0000	51.0000	51.0000	+12.857%	1	149	+50.000%
2026-04-30	45.0000	46.3900	45.0000	45.1900	-6.225%	3	149	+69.285%
2026-04-29	48.2400	48.2400	48.1900	48.1900	-3.330%	6	146	+58.747%
2026-04-28	50.0000	50.5000	49.8500	49.8500	+1.321%	3	140	+53.460%
2026-04-27	50.3200	50.9000	49.2000	49.2000	+5.376%	6	141	+55.488%
2026-04-24	44.0000	46.6900	44.0000	46.6900	+6.720%	8	141	+63.847%
2026-04-23	44.5200	45.0000	42.5000	43.7500	-21.735%	33	135	+74.857%
2026-04-22	55.9000	55.9000	55.9000	55.9000	+2.890%	1	110	+36.852%
2026-04-21	53.2500	54.3300	53.2500	54.3300	+2.509%	2	111	+40.806%
2026-04-20	52.0000	53.0000	52.0000	53.0000	+9.278%	4	111	+44.340%
2026-04-17	51.0000	51.0000	47.5000	48.5000	+2.646%	10	107	+57.732%
2026-04-16	46.8400	47.2500	46.8400	47.2500	+4.075%	11	107	+61.905%
2026-04-15	44.2000	45.4000	44.2000	45.4000	+4.923%	13	96	+68.502%
2026-04-14	43.0000	43.2700	43.0000	43.2700	+0.628%	6	83	+76.797%
2026-04-13	37.5000	43.0000	37.5000	43.0000	+14.483%	6	77	+77.907%
2026-04-10	37.5600	37.5600	37.5600	37.5600	-3.692%	1	73	+103.674%
2026-04-09	41.5000	41.5000	39.0000	39.0000	-19.188%	3	73	+96.154%
2026-04-08	48.2600	48.2600	48.2600	48.2600	-6.400%	15	71	+58.516%
2026-04-06	51.5600	51.5600	51.5600	51.5600	+7.417%	2	83	+48.371%
2026-03-27	48.5000	48.5000	47.7500	48.0000	-3.421%	5	83	+59.375%
2026-03-25	52.0300	52.0300	49.7000	49.7000	-0.600%	7	82	+53.924%
2026-03-24	51.2500	51.7400	50.0000	50.0000	-13.793%	3	75	+53.000%
2026-03-23	58.0000	58.0000	58.0000	58.0000	-0.634%	1	74	+31.897%
2026-03-20	58.3700	58.3700	58.3700	58.3700	+2.404%	1	75	+31.060%
2026-03-19	58.0000	58.0000	57.0000	57.0000	-3.061%	4	74	+34.211%
2026-03-16	58.8000	58.8000	58.8000	58.8000	-0.356%	1	72	+30.102%
2026-03-13	59.0100	59.0100	59.0100	59.0100	+3.581%	1	71	+29.639%
2026-03-11	58.6300	58.6300	56.9700	56.9700	-8.848%	8	72	+34.281%
2026-03-09	63.0000	63.0000	62.5000	62.5000	+0.806%	2	72	+22.400%
2026-03-06	64.5000	64.5000	62.0000	62.0000	-0.800%	4	70	+23.387%
2026-03-05	61.2500	62.5000	61.2500	62.5000	+4.167%	2	73	+22.400%
2026-03-04	60.0000	60.0000	60.0000	60.0000	-2.200%	1	75	+27.500%
2026-03-03	57.4500	61.3500	57.4500	61.3500	+4.532%	2	74	+24.694%
2026-03-02	60.1000	60.1000	58.6500	58.6900	+2.965%	4	72	+30.346%
2026-02-27	57.0000	57.0000	57.0000	57.0000	-5.000%	1	72	+34.211%
2026-02-26	60.0000	62.6500	60.0000	60.0000	+3.306%	9	71	+27.500%
2026-02-25	58.0800	58.0800	58.0800	58.0800	+5.735%	1	65	+31.715%
2026-02-24	54.9300	54.9300	54.9300	54.9300	+16.872%	1	65	+39.268%
2026-02-23	50.3500	50.3500	47.0000	47.0000	-9.875%	21	65	+62.766%
2026-02-17	53.6500	53.6500	52.1500	52.1500	-8.541%	3	44	+46.692%
2026-02-13	57.0200	57.0200	57.0200	57.0200	+12.978%	1	42	+34.163%
2026-02-12	50.4000	50.4700	50.4000	50.4700	-2.755%	2	42	+51.575%
2026-02-11	54.0000	54.0000	50.0000	51.9000	-9.974%	4	41	+47.399%
2026-02-10	57.6500	57.6500	57.6500	57.6500	+0.946%	1	41	+32.697%
2026-02-09	58.0000	58.0000	57.1100	57.1100	+2.716%	2	42	+33.952%
2026-02-06	54.2500	55.6000	54.2500	55.6000	+1.720%	8	40	+37.590%
2026-02-05	56.4700	56.4700	54.5000	54.6600	-6.564%	18	35	+39.956%
2026-02-03	60.0500	60.0500	58.5000	58.5000	-17.021%	2	27	+30.769%
2026-02-02	70.5000	70.5000	70.5000	70.5000	+0.714%	1	25	+8.511%
2026-01-30	70.0000	70.0000	70.0000	70.0000	+2.041%	1	24	+9.286%
2026-01-29	68.6000	69.2500	68.6000	68.6000	-16.341%	10	24	+11.516%
2026-01-27	82.0000	82.0000	82.0000	82.0000	-1.062%	3	33	-6.707%
2026-01-26	84.1700	84.1700	82.8800	82.8800	+9.038%	4	33	-7.698%
2026-01-21	76.0100	76.0100	76.0100	76.0100	-12.279%	5	29	+0.645%
2026-01-15	85.8300	86.6500	85.8300	86.6500	-24.363%	2	24	-11.714%
2025-12-30	114.5600	114.5600	114.5600	114.5600	+0.491%	1	23	-33.223%
2025-12-24	114.0000	114.0000	114.0000	114.0000	+9.615%	1	23	-32.895%
2025-12-15	104.0000	104.0000	104.0000	104.0000	-2.118%	1	23	-26.442%
2025-12-05	106.2500	106.2500	106.2500	106.2500	+25.591%	2	22	-28.000%
2025-11-26	86.0000	86.0000	84.3000	84.6000	-5.475%	26	13	-9.574%
2025-11-25	87.1000	89.5000	87.0000	89.5000	+5.294%	26	13	-14.525%
2025-11-24	84.9000	85.0000	84.9000	85.0000	-10.901%	2	5	-10.000%
2025-11-17	96.0000	96.0000	95.4000	95.4000	-9.143%	11	3	-19.811%
2025-10-30	105.0000	105.0000	105.0000	105.0000	+2.090%	1	5	-27.143%
2025-10-29	103.0000	103.0000	102.8500	102.8500	-6.355%	2	5	-25.620%
2025-10-22	111.2500	111.2500	109.8300	109.8300	+7.676%	3	6	-30.347%
2025-10-20	102.0000	102.0000	102.0000	102.0000	-1.449%	1	5	-25.000%
2025-10-16	107.1000	107.1000	103.5000	103.5000	+7.813%	2	6	-26.087%
2025-10-07	96.0000	96.0000	96.0000	96.0000	+1.330%	1	4	-20.313%
2025-10-03	94.7400	94.7400	94.7400	94.7400	-1.240%	2	3	-19.253%
2025-09-30	95.9300	95.9300	95.9300	95.9300	0.000%	1	1	-20.254%