Dark

CRM20280121C180
CRM Jan 21 2028 180.00 Call (CRM280121C00180000)
option OPRA

EOD

Sep 29, 2026

75.90-1.429%(-1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	74.1500	75.9000	74.1500	75.9000	-1.429%	5	847	0.000%
2026-09-28	77.0000	77.0000	77.0000	77.0000	-7.807%	1	850	-1.429%
2026-09-25	85.0000	85.0000	83.5100	83.5200	-0.690%	7	849	-9.124%
2026-09-23	84.0000	84.1000	84.0000	84.1000	+7.134%	2	853	-9.750%
2026-09-22	82.5300	82.5300	78.5000	78.5000	-6.548%	6	854	-3.312%
2026-09-18	87.0400	87.0400	84.0000	84.0000	-6.698%	4	851	-9.643%
2026-09-17	89.0000	90.0300	89.0000	90.0300	-11.727%	2	849	-15.695%
2026-09-15	101.9500	102.3000	101.7500	101.9900	-0.807%	10	850	-25.581%
2026-09-14	98.0000	102.8200	98.0000	102.8200	+10.050%	8	847	-26.182%
2026-09-11	94.3300	94.3300	93.0000	93.4300	+2.333%	5	855	-18.763%
2026-09-10	91.3000	91.3000	91.3000	91.3000	-0.761%	6	858	-16.867%
2026-09-09	91.0000	92.0000	91.0000	92.0000	-0.239%	2	864	-17.500%
2026-09-08	92.2300	92.2300	92.2200	92.2200	-11.207%	3	865	-17.697%
2026-09-04	103.8000	103.8600	103.8000	103.8600	+2.325%	13	869	-26.921%
2026-09-02	101.5000	101.5000	101.5000	101.5000	+0.575%	5	869	-25.222%
2026-09-01	102.5000	102.5000	100.7500	100.9200	-1.781%	49	874	-24.792%
2026-08-31	102.1700	105.3400	102.0000	102.7500	+2.046%	19	871	-26.131%
2026-08-28	102.8000	105.3500	100.6900	100.6900	+3.751%	8	879	-24.620%
2026-08-27	81.7000	98.4000	81.0000	97.0500	+64.715%	76	884	-21.793%
2026-08-26	57.2500	58.9200	57.2500	58.9200	-4.614%	3	954	+28.819%
2026-08-25	61.7700	61.7700	61.7700	61.7700	-1.952%	5	957	+22.875%
2026-08-24	65.1800	65.2100	63.0000	63.0000	+2.190%	13	962	+20.476%
2026-08-20	61.6500	61.6500	61.6500	61.6500	-0.565%	1	972	+23.114%
2026-08-19	56.0000	62.1000	56.0000	62.0000	+13.242%	16	973	+22.419%
2026-08-18	52.3400	54.8000	52.3400	54.7500	+8.934%	29	988	+38.630%
2026-08-17	51.1000	51.1000	50.1000	50.2600	-7.999%	3	992	+51.015%
2026-08-14	55.8000	55.8000	54.0500	54.6300	-5.810%	22	990	+38.935%
2026-08-13	52.7500	58.5000	52.7500	58.0000	+2.965%	14	990	+30.862%
2026-08-11	56.1000	56.3300	56.1000	56.3300	+0.571%	4	983	+34.742%
2026-08-10	52.2300	56.0800	52.2300	56.0100	+7.299%	5	986	+35.512%
2026-08-07	52.2000	52.2000	52.2000	52.2000	+7.740%	1	983	+45.402%
2026-08-06	47.6300	48.9500	47.6300	48.4500	-8.568%	21	984	+56.656%
2026-08-05	53.0100	53.7500	52.3500	52.9900	+3.902%	6	976	+43.235%
2026-08-04	50.4500	51.0000	50.4500	51.0000	+3.448%	2	978	+48.824%
2026-08-03	51.7500	53.2200	49.3000	49.3000	+4.894%	11	980	+53.955%
2026-07-31	46.3000	47.0000	46.3000	47.0000	+4.444%	2	982	+61.489%
2026-07-30	44.0000	45.2000	44.0000	45.0000	-13.462%	16	982	+68.667%
2026-07-29	48.2200	52.0000	47.7500	52.0000	+10.357%	12	988	+45.962%
2026-07-28	45.0300	48.1000	45.0300	47.1200	+9.709%	67	990	+61.078%
2026-07-27	39.3000	42.9500	39.3000	42.9500	+30.152%	41	1,045	+76.717%
2026-07-24	33.7500	33.7500	33.0000	33.0000	+6.624%	3	1,065	+130.000%
2026-07-23	31.8000	31.8000	30.9500	30.9500	-10.420%	17	1,068	+145.234%
2026-07-22	35.6000	35.6000	34.5500	34.5500	-11.637%	17	1,066	+119.682%
2026-07-21	38.0000	40.1000	38.0000	39.1000	-7.478%	33	1,058	+94.118%
2026-07-20	39.0400	42.2600	38.8300	42.2600	+6.636%	101	1,048	+79.602%
2026-07-17	41.3800	41.3800	39.2500	39.6300	+0.712%	9	1,037	+91.522%
2026-07-16	38.7000	39.3500	38.7000	39.3500	+5.214%	4	1,037	+92.884%
2026-07-15	37.4000	37.4000	37.4000	37.4000	+2.747%	5	1,041	+102.941%
2026-07-14	35.0000	36.4000	35.0000	36.4000	-5.085%	5	1,045	+108.516%
2026-07-13	37.9500	39.7800	37.9500	38.3500	+13.866%	5	1,041	+97.914%
2026-07-09	30.8000	34.3000	30.8000	33.6800	-7.726%	19	1,041	+125.356%
2026-07-08	36.0000	37.0100	35.2500	36.5000	-9.877%	8	1,046	+107.945%
2026-07-07	40.5000	40.5000	40.5000	40.5000	+14.894%	1	1,044	+87.407%
2026-07-06	35.2500	35.2500	35.2500	35.2500	-5.369%	1	1,045	+115.319%
2026-07-02	36.5000	37.5000	36.5000	37.2500	+3.472%	8	1,042	+103.758%
2026-07-01	36.5000	37.0000	35.4000	36.0000	+14.540%	26	1,042	+110.833%
2026-06-30	31.4300	31.4300	31.4300	31.4300	-5.616%	4	1,035	+141.489%
2026-06-29	34.1200	34.7000	33.3000	33.3000	+1.742%	4	1,035	+127.928%
2026-06-26	32.5600	32.7300	31.9500	32.7300	+12.862%	7	1,032	+131.897%
2026-06-25	29.5000	30.0000	29.0000	29.0000	-6.452%	9	1,027	+161.724%
2026-06-24	32.4500	32.4500	31.0000	31.0000	-2.054%	4	1,025	+144.839%
2026-06-23	30.2400	31.6500	30.2400	31.6500	+7.288%	10	1,021	+139.810%
2026-06-22	30.7500	30.7500	28.1800	29.5000	-4.438%	30	1,020	+157.288%
2026-06-18	30.3500	31.2000	29.5000	30.8700	-4.130%	26	979	+145.870%
2026-06-17	34.0000	34.0000	32.2000	32.2000	-8.988%	20	979	+135.714%
2026-06-16	38.0000	38.0000	34.5800	35.3800	-7.261%	33	979	+114.528%
2026-06-15	39.5500	40.0300	38.0000	38.1500	-0.909%	13	957	+98.952%
2026-06-12	36.1200	38.5000	36.1200	38.5000	+0.130%	20	953	+97.143%
2026-06-11	38.9700	39.9000	37.7100	38.4500	-8.778%	7	964	+97.399%
2026-06-10	41.0000	43.3200	41.0000	42.1500	-3.657%	14	959	+80.071%
2026-06-09	48.0000	48.0000	42.0000	43.7500	-10.330%	9	951	+73.486%
2026-06-08	48.2000	48.8000	48.2000	48.7900	-3.767%	6	953	+55.565%
2026-06-05	53.4500	53.4500	50.3500	50.7000	-4.430%	7	952	+49.704%
2026-06-04	56.2500	56.2500	53.0500	53.0500	-3.105%	5	954	+43.073%
2026-06-03	58.9400	58.9400	54.4000	54.7500	-10.246%	13	951	+38.630%
2026-06-02	61.2900	61.2900	59.0000	61.0000	-11.658%	9	950	+24.426%
2026-06-01	59.7400	70.0000	59.7400	69.0500	+24.347%	32	943	+9.920%
2026-05-29	47.0000	56.0600	47.0000	55.5300	+26.723%	71	943	+36.683%
2026-05-28	42.0000	48.2700	42.0000	43.8200	-4.532%	62	952	+73.209%
2026-05-27	47.1500	49.9000	45.8300	45.9000	-3.975%	75	927	+65.359%
2026-05-26	46.4500	48.6000	46.4500	47.8000	-0.479%	58	916	+58.787%
2026-05-22	47.6600	49.5000	46.1800	48.0300	+6.261%	36	848	+58.026%
2026-05-21	43.5000	45.2000	43.1400	45.2000	-4.842%	12	840	+67.920%
2026-05-20	45.0000	47.5000	45.0000	47.5000	-0.959%	5	840	+59.789%
2026-05-19	50.2000	52.7000	47.0000	47.9600	+1.826%	17	825	+58.257%
2026-05-18	43.8000	48.9000	43.8000	47.1000	+7.485%	28	825	+61.146%
2026-05-15	43.0000	43.8200	42.1500	43.8200	+13.523%	25	825	+73.209%
2026-05-14	38.2800	38.6000	37.4500	38.6000	+2.933%	20	835	+96.632%
2026-05-13	38.8000	38.8000	36.5000	37.5000	-9.201%	29	809	+102.400%
2026-05-12	43.3000	43.3000	40.6100	41.3000	-6.243%	37	809	+83.777%
2026-05-11	46.4000	46.6000	43.5000	44.0500	-5.371%	28	809	+72.304%
2026-05-08	45.7000	46.9000	43.9500	46.5500	-6.900%	31	789	+63.050%
2026-05-07	49.0600	51.0000	48.2500	50.0000	+8.460%	8	775	+51.800%
2026-05-06	47.6700	50.0000	45.5000	46.1000	-6.396%	20	777	+64.642%
2026-05-05	48.2500	49.3500	47.5700	49.2500	-3.147%	9	775	+54.112%
2026-05-04	48.8500	53.1500	48.8500	50.8500	+3.988%	93	768	+49.263%
2026-05-01	49.0000	49.0700	45.7300	48.9000	+10.508%	66	657	+55.215%
2026-04-30	43.0000	45.0000	41.9000	44.2500	-3.321%	32	657	+71.525%
2026-04-29	46.0200	46.0200	45.7700	45.7700	-3.845%	2	635	+65.829%
2026-04-28	48.2000	48.5000	46.1500	47.6000	+2.036%	31	635	+59.454%
2026-04-27	48.0000	48.2500	46.6500	46.6500	+7.414%	20	652	+62.701%
2026-04-24	43.6500	44.0000	43.3000	43.4300	+5.157%	8	652	+74.764%
2026-04-23	44.1600	44.1600	40.0000	41.3000	-20.653%	144	647	+83.777%
2026-04-22	51.8500	52.0500	51.8500	52.0500	+0.560%	6	507	+45.821%
2026-04-21	52.4700	52.4700	51.7600	51.7600	+6.722%	8	499	+46.638%
2026-04-20	49.1000	49.1000	48.5000	48.5000	+5.849%	2	499	+56.495%
2026-04-17	47.4500	49.0000	45.8200	45.8200	+2.163%	10	500	+65.648%
2026-04-16	46.0000	46.0000	43.5000	44.8500	+4.302%	25	492	+69.231%
2026-04-15	42.5000	44.0000	42.0000	43.0000	+10.256%	40	481	+76.512%
2026-04-14	40.3400	41.1000	39.0000	39.0000	+2.497%	10	472	+94.615%
2026-04-13	38.0500	38.0500	38.0500	38.0500	+8.714%	1	470	+99.474%
2026-04-10	35.8600	35.9000	35.0000	35.0000	-6.667%	364	469	+116.857%
2026-04-09	41.0000	41.0000	37.0000	37.5000	-16.518%	13	203	+102.400%
2026-04-08	47.5000	47.5000	44.9200	44.9200	-5.212%	39	197	+68.967%
2026-04-07	47.3900	47.3900	47.3900	47.3900	-3.088%	2	176	+60.160%
2026-04-02	48.9000	48.9000	48.9000	48.9000	-3.168%	1	173	+55.215%
2026-04-01	50.5000	50.5000	50.5000	50.5000	-0.414%	1	173	+50.297%
2026-03-31	48.9500	50.7100	48.9500	50.7100	+5.646%	5	172	+49.675%
2026-03-30	47.8000	49.1500	47.6700	48.0000	+6.667%	8	173	+58.125%
2026-03-27	45.5000	45.5000	45.0000	45.0000	-10.251%	2	172	+68.667%
2026-03-26	50.0000	50.1400	50.0000	50.1400	+9.476%	30	170	+51.376%
2026-03-25	45.7500	46.0000	45.1900	45.8000	-4.861%	60	200	+65.721%
2026-03-24	50.0000	50.0000	48.0000	48.1400	-11.799%	13	152	+57.665%
2026-03-23	56.0000	56.0000	54.5800	54.5800	-0.764%	9	139	+39.062%
2026-03-20	55.0000	55.0000	55.0000	55.0000	-1.786%	1	138	+38.000%
2026-03-18	56.0000	56.0000	56.0000	56.0000	-0.885%	2	139	+35.536%
2026-03-16	57.0000	57.0000	56.5000	56.5000	-3.501%	2	137	+34.336%
2026-03-12	59.5000	61.8000	58.3000	58.5500	-0.102%	10	139	+29.633%
2026-03-10	56.0000	58.6100	56.0000	58.6100	-2.317%	3	139	+29.500%
2026-03-09	60.0000	60.0000	60.0000	60.0000	-1.639%	1	136	+26.500%
2026-03-06	61.0000	61.0000	61.0000	61.0000	-3.633%	1	143	+24.426%
2026-03-05	64.1000	64.1000	63.3000	63.3000	+11.640%	2	142	+19.905%
2026-03-04	56.7000	56.7000	56.7000	56.7000	-5.405%	1	140	+33.862%
2026-03-03	57.9200	59.9400	57.9200	59.9400	+6.978%	4	139	+26.627%
2026-03-02	56.8000	56.8000	56.0300	56.0300	+2.713%	2	139	+35.463%
2026-02-27	54.5500	54.5500	54.5500	54.5500	-10.647%	1	141	+39.138%
2026-02-26	58.1000	61.1500	57.3100	61.0500	+8.245%	32	142	+24.324%
2026-02-25	56.5000	56.5000	54.2100	56.4000	+8.462%	5	120	+34.574%
2026-02-24	46.9000	53.3500	46.9000	52.0000	+10.450%	7	120	+45.962%
2026-02-23	47.2100	47.2100	45.0000	47.0800	-11.537%	9	116	+61.215%
2026-02-20	53.2200	53.2200	53.2200	53.2200	+3.642%	20	113	+42.616%
2026-02-19	51.3700	51.3700	51.1600	51.3500	-1.440%	23	93	+47.809%
2026-02-18	49.7500	53.0500	49.5000	52.1000	+4.138%	5	71	+45.681%
2026-02-17	50.5300	50.8500	50.0000	50.0300	-9.036%	6	70	+51.709%
2026-02-13	53.2500	55.0000	53.1000	55.0000	+13.754%	3	73	+38.000%
2026-02-12	48.2000	48.3500	47.5000	48.3500	-3.781%	9	73	+56.980%
2026-02-11	50.4000	50.5000	48.4500	50.2500	-14.103%	25	68	+51.045%
2026-02-10	58.5000	58.5000	58.5000	58.5000	+11.280%	1	49	+29.744%
2026-02-06	54.0000	54.0000	52.5700	52.5700	-0.923%	3	48	+44.379%
2026-02-05	52.9000	53.0600	52.2700	53.0600	-8.280%	19	48	+43.046%
2026-02-04	51.3000	59.0000	51.3000	57.8500	+2.028%	5	53	+31.201%
2026-02-03	58.1500	58.1500	56.7000	56.7000	-17.467%	3	49	+33.862%
2026-02-02	68.7000	68.7000	68.7000	68.7000	+2.232%	1	48	+10.480%
2026-01-29	67.5000	67.7000	64.3000	67.2000	-18.049%	30	47	+12.946%
2026-01-28	80.1000	82.0000	80.1000	82.0000	+4.578%	3	25	-7.439%
2026-01-27	77.8600	78.8000	77.8600	78.4100	+7.396%	3	25	-3.201%
2026-01-21	73.0100	73.0100	73.0100	73.0100	-3.388%	5	24	+3.958%
2026-01-20	78.1000	78.1000	75.5700	75.5700	-3.115%	7	29	+0.437%
2026-01-16	78.9500	78.9500	78.0000	78.0000	-6.374%	3	22	-2.692%
2026-01-15	83.3100	83.3100	83.3100	83.3100	-2.868%	1	22	-8.894%
2026-01-14	89.1500	89.1500	85.7700	85.7700	-4.381%	2	21	-11.508%
2026-01-13	94.4000	94.4000	89.7000	89.7000	-19.007%	3	22	-15.385%
2025-12-30	110.0000	110.7500	110.0000	110.7500	+0.682%	5	24	-31.467%
2025-12-29	110.0000	110.0000	110.0000	110.0000	+7.411%	1	22	-31.000%
2025-12-18	105.4000	105.4000	102.4100	102.4100	+17.174%	2	22	-25.886%
2025-12-03	88.4000	88.4000	87.4000	87.4000	-0.114%	2	22	-13.158%
2025-12-02	87.5000	87.5000	87.5000	87.5000	+2.100%	1	23	-13.257%
2025-12-01	85.4500	85.7000	85.4500	85.7000	+5.412%	2	22	-11.435%
2025-11-26	81.2000	82.4000	81.2000	81.3000	-1.610%	8	20	-6.642%
2025-11-24	82.6300	82.6300	82.6300	82.6300	+3.937%	4	20	-8.145%
2025-11-21	79.5000	79.5000	79.5000	79.5000	-0.625%	4	20	-4.528%
2025-11-20	80.0000	80.0000	80.0000	80.0000	-13.373%	3	16	-5.125%
2025-11-13	92.1500	92.3500	91.9000	92.3500	-13.286%	12	13	-17.813%
2025-11-04	106.5000	106.5000	106.5000	106.5000	+2.404%	5	7	-28.732%
2025-10-24	104.0000	104.0000	104.0000	104.0000	+3.257%	5	7	-27.019%
2025-10-20	100.7200	100.7200	100.7200	100.7200	+6.842%	1	5	-24.643%
2025-10-14	94.2600	94.2700	94.2500	94.2700	-4.440%	8	4	-19.487%
2025-10-13	93.9900	98.6500	93.9900	98.6500	+11.030%	2	2	-23.061%
2025-10-06	88.8500	88.8500	88.8500	88.8500	-8.591%	1	1	-14.575%
2025-09-22	97.2000	97.2000	97.2000	97.2000	+10.079%	1	1	-21.914%
2025-09-16	88.3000	88.3000	88.3000	88.3000	0.000%	1	1	-14.043%