Dark

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

EOD

Jun 29, 2026

33.30+1.742%(+0.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	34.1200	34.7000	33.3000	33.3000	+1.742%	4	1,035	0.000%
2026-06-26	32.5600	32.7300	31.9500	32.7300	+12.862%	7	1,032	+1.742%
2026-06-25	29.5000	30.0000	29.0000	29.0000	-6.452%	9	1,027	+14.828%
2026-06-24	32.4500	32.4500	31.0000	31.0000	-2.054%	4	1,025	+7.419%
2026-06-23	30.2400	31.6500	30.2400	31.6500	+7.288%	10	1,021	+5.213%
2026-06-22	30.7500	30.7500	28.1800	29.5000	-4.438%	30	1,020	+12.881%
2026-06-18	30.3500	31.2000	29.5000	30.8700	-4.130%	26	979	+7.872%
2026-06-17	34.0000	34.0000	32.2000	32.2000	-8.988%	20	979	+3.416%
2026-06-16	38.0000	38.0000	34.5800	35.3800	-7.261%	33	979	-5.879%
2026-06-15	39.5500	40.0300	38.0000	38.1500	-0.909%	13	957	-12.713%
2026-06-12	36.1200	38.5000	36.1200	38.5000	+0.130%	20	953	-13.506%
2026-06-11	38.9700	39.9000	37.7100	38.4500	-8.778%	7	964	-13.394%
2026-06-10	41.0000	43.3200	41.0000	42.1500	-3.657%	14	959	-20.996%
2026-06-09	48.0000	48.0000	42.0000	43.7500	-10.330%	9	951	-23.886%
2026-06-08	48.2000	48.8000	48.2000	48.7900	-3.767%	6	953	-31.748%
2026-06-05	53.4500	53.4500	50.3500	50.7000	-4.430%	7	952	-34.320%
2026-06-04	56.2500	56.2500	53.0500	53.0500	-3.105%	5	954	-37.229%
2026-06-03	58.9400	58.9400	54.4000	54.7500	-10.246%	13	951	-39.178%
2026-06-02	61.2900	61.2900	59.0000	61.0000	-11.658%	9	950	-45.410%
2026-06-01	59.7400	70.0000	59.7400	69.0500	+24.347%	32	943	-51.774%
2026-05-29	47.0000	56.0600	47.0000	55.5300	+26.723%	71	943	-40.032%
2026-05-28	42.0000	48.2700	42.0000	43.8200	-4.532%	62	952	-24.007%
2026-05-27	47.1500	49.9000	45.8300	45.9000	-3.975%	75	927	-27.451%
2026-05-26	46.4500	48.6000	46.4500	47.8000	-0.479%	58	916	-30.335%
2026-05-22	47.6600	49.5000	46.1800	48.0300	+6.261%	36	848	-30.668%
2026-05-21	43.5000	45.2000	43.1400	45.2000	-4.842%	12	840	-26.327%
2026-05-20	45.0000	47.5000	45.0000	47.5000	-0.959%	5	840	-29.895%
2026-05-19	50.2000	52.7000	47.0000	47.9600	+1.826%	17	825	-30.567%
2026-05-18	43.8000	48.9000	43.8000	47.1000	+7.485%	28	825	-29.299%
2026-05-15	43.0000	43.8200	42.1500	43.8200	+13.523%	25	825	-24.007%
2026-05-14	38.2800	38.6000	37.4500	38.6000	+2.933%	20	835	-13.731%
2026-05-13	38.8000	38.8000	36.5000	37.5000	-9.201%	29	809	-11.200%
2026-05-12	43.3000	43.3000	40.6100	41.3000	-6.243%	37	809	-19.370%
2026-05-11	46.4000	46.6000	43.5000	44.0500	-5.371%	28	809	-24.404%
2026-05-08	45.7000	46.9000	43.9500	46.5500	-6.900%	31	789	-28.464%
2026-05-07	49.0600	51.0000	48.2500	50.0000	+8.460%	8	775	-33.400%
2026-05-06	47.6700	50.0000	45.5000	46.1000	-6.396%	20	777	-27.766%
2026-05-05	48.2500	49.3500	47.5700	49.2500	-3.147%	9	775	-32.386%
2026-05-04	48.8500	53.1500	48.8500	50.8500	+3.988%	93	768	-34.513%
2026-05-01	49.0000	49.0700	45.7300	48.9000	+10.508%	66	657	-31.902%
2026-04-30	43.0000	45.0000	41.9000	44.2500	-3.321%	32	657	-24.746%
2026-04-29	46.0200	46.0200	45.7700	45.7700	-3.845%	2	635	-27.245%
2026-04-28	48.2000	48.5000	46.1500	47.6000	+2.036%	31	635	-30.042%
2026-04-27	48.0000	48.2500	46.6500	46.6500	+7.414%	20	652	-28.617%
2026-04-24	43.6500	44.0000	43.3000	43.4300	+5.157%	8	652	-23.325%
2026-04-23	44.1600	44.1600	40.0000	41.3000	-20.653%	144	647	-19.370%
2026-04-22	51.8500	52.0500	51.8500	52.0500	+0.560%	6	507	-36.023%
2026-04-21	52.4700	52.4700	51.7600	51.7600	+6.722%	8	499	-35.665%
2026-04-20	49.1000	49.1000	48.5000	48.5000	+5.849%	2	499	-31.340%
2026-04-17	47.4500	49.0000	45.8200	45.8200	+2.163%	10	500	-27.324%
2026-04-16	46.0000	46.0000	43.5000	44.8500	+4.302%	25	492	-25.753%
2026-04-15	42.5000	44.0000	42.0000	43.0000	+10.256%	40	481	-22.558%
2026-04-14	40.3400	41.1000	39.0000	39.0000	+2.497%	10	472	-14.615%
2026-04-13	38.0500	38.0500	38.0500	38.0500	+8.714%	1	470	-12.484%
2026-04-10	35.8600	35.9000	35.0000	35.0000	-6.667%	364	469	-4.857%
2026-04-09	41.0000	41.0000	37.0000	37.5000	-16.518%	13	203	-11.200%
2026-04-08	47.5000	47.5000	44.9200	44.9200	-5.212%	39	197	-25.868%
2026-04-07	47.3900	47.3900	47.3900	47.3900	-3.088%	2	176	-29.732%
2026-04-02	48.9000	48.9000	48.9000	48.9000	-3.168%	1	173	-31.902%
2026-04-01	50.5000	50.5000	50.5000	50.5000	-0.414%	1	173	-34.059%
2026-03-31	48.9500	50.7100	48.9500	50.7100	+5.646%	5	172	-34.332%
2026-03-30	47.8000	49.1500	47.6700	48.0000	+6.667%	8	173	-30.625%
2026-03-27	45.5000	45.5000	45.0000	45.0000	-10.251%	2	172	-26.000%
2026-03-26	50.0000	50.1400	50.0000	50.1400	+9.476%	30	170	-33.586%
2026-03-25	45.7500	46.0000	45.1900	45.8000	-4.861%	60	200	-27.293%
2026-03-24	50.0000	50.0000	48.0000	48.1400	-11.799%	13	152	-30.827%
2026-03-23	56.0000	56.0000	54.5800	54.5800	-0.764%	9	139	-38.989%
2026-03-20	55.0000	55.0000	55.0000	55.0000	-1.786%	1	138	-39.455%
2026-03-18	56.0000	56.0000	56.0000	56.0000	-0.885%	2	139	-40.536%
2026-03-16	57.0000	57.0000	56.5000	56.5000	-3.501%	2	137	-41.062%
2026-03-12	59.5000	61.8000	58.3000	58.5500	-0.102%	10	139	-43.126%
2026-03-10	56.0000	58.6100	56.0000	58.6100	-2.317%	3	139	-43.184%
2026-03-09	60.0000	60.0000	60.0000	60.0000	-1.639%	1	136	-44.500%
2026-03-06	61.0000	61.0000	61.0000	61.0000	-3.633%	1	143	-45.410%
2026-03-05	64.1000	64.1000	63.3000	63.3000	+11.640%	2	142	-47.393%
2026-03-04	56.7000	56.7000	56.7000	56.7000	-5.405%	1	140	-41.270%
2026-03-03	57.9200	59.9400	57.9200	59.9400	+6.978%	4	139	-44.444%
2026-03-02	56.8000	56.8000	56.0300	56.0300	+2.713%	2	139	-40.568%
2026-02-27	54.5500	54.5500	54.5500	54.5500	-10.647%	1	141	-38.955%
2026-02-26	58.1000	61.1500	57.3100	61.0500	+8.245%	32	142	-45.455%
2026-02-25	56.5000	56.5000	54.2100	56.4000	+8.462%	5	120	-40.957%
2026-02-24	46.9000	53.3500	46.9000	52.0000	+10.450%	7	120	-35.962%
2026-02-23	47.2100	47.2100	45.0000	47.0800	-11.537%	9	116	-29.269%
2026-02-20	53.2200	53.2200	53.2200	53.2200	+3.642%	20	113	-37.430%
2026-02-19	51.3700	51.3700	51.1600	51.3500	-1.440%	23	93	-35.151%
2026-02-18	49.7500	53.0500	49.5000	52.1000	+4.138%	5	71	-36.084%
2026-02-17	50.5300	50.8500	50.0000	50.0300	-9.036%	6	70	-33.440%
2026-02-13	53.2500	55.0000	53.1000	55.0000	+13.754%	3	73	-39.455%
2026-02-12	48.2000	48.3500	47.5000	48.3500	-3.781%	9	73	-31.127%
2026-02-11	50.4000	50.5000	48.4500	50.2500	-14.103%	25	68	-33.731%
2026-02-10	58.5000	58.5000	58.5000	58.5000	+11.280%	1	49	-43.077%
2026-02-06	54.0000	54.0000	52.5700	52.5700	-0.923%	3	48	-36.656%
2026-02-05	52.9000	53.0600	52.2700	53.0600	-8.280%	19	48	-37.241%
2026-02-04	51.3000	59.0000	51.3000	57.8500	+2.028%	5	53	-42.437%
2026-02-03	58.1500	58.1500	56.7000	56.7000	-17.467%	3	49	-41.270%
2026-02-02	68.7000	68.7000	68.7000	68.7000	+2.232%	1	48	-51.528%
2026-01-29	67.5000	67.7000	64.3000	67.2000	-18.049%	30	47	-50.446%
2026-01-28	80.1000	82.0000	80.1000	82.0000	+4.578%	3	25	-59.390%
2026-01-27	77.8600	78.8000	77.8600	78.4100	+7.396%	3	25	-57.531%
2026-01-21	73.0100	73.0100	73.0100	73.0100	-3.388%	5	24	-54.390%
2026-01-20	78.1000	78.1000	75.5700	75.5700	-3.115%	7	29	-55.935%
2026-01-16	78.9500	78.9500	78.0000	78.0000	-6.374%	3	22	-57.308%
2026-01-15	83.3100	83.3100	83.3100	83.3100	-2.868%	1	22	-60.029%
2026-01-14	89.1500	89.1500	85.7700	85.7700	-4.381%	2	21	-61.175%
2026-01-13	94.4000	94.4000	89.7000	89.7000	-19.007%	3	22	-62.876%
2025-12-30	110.0000	110.7500	110.0000	110.7500	+0.682%	5	24	-69.932%
2025-12-29	110.0000	110.0000	110.0000	110.0000	+7.411%	1	22	-69.727%
2025-12-18	105.4000	105.4000	102.4100	102.4100	+17.174%	2	22	-67.484%
2025-12-03	88.4000	88.4000	87.4000	87.4000	-0.114%	2	22	-61.899%
2025-12-02	87.5000	87.5000	87.5000	87.5000	+2.100%	1	23	-61.943%
2025-12-01	85.4500	85.7000	85.4500	85.7000	+5.412%	2	22	-61.144%
2025-11-26	81.2000	82.4000	81.2000	81.3000	-1.610%	8	20	-59.041%
2025-11-24	82.6300	82.6300	82.6300	82.6300	+3.937%	4	20	-59.700%
2025-11-21	79.5000	79.5000	79.5000	79.5000	-0.625%	4	20	-58.113%
2025-11-20	80.0000	80.0000	80.0000	80.0000	-13.373%	3	16	-58.375%
2025-11-13	92.1500	92.3500	91.9000	92.3500	-13.286%	12	13	-63.942%
2025-11-04	106.5000	106.5000	106.5000	106.5000	+2.404%	5	7	-68.732%
2025-10-24	104.0000	104.0000	104.0000	104.0000	+3.257%	5	7	-67.981%
2025-10-20	100.7200	100.7200	100.7200	100.7200	+6.842%	1	5	-66.938%
2025-10-14	94.2600	94.2700	94.2500	94.2700	-4.440%	8	4	-64.676%
2025-10-13	93.9900	98.6500	93.9900	98.6500	+11.030%	2	2	-66.244%
2025-10-06	88.8500	88.8500	88.8500	88.8500	-8.591%	1	1	-62.521%
2025-09-22	97.2000	97.2000	97.2000	97.2000	+10.079%	1	1	-65.741%
2025-09-16	88.3000	88.3000	88.3000	88.3000	0.000%	1	1	-62.288%