Dark

CRM20280121C185
CRM Jan 21 2028 185.00 Call (CRM280121C00185000)
option OPRA

EOD

Jun 29, 2026

31.90+1.270%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	31.9000	31.9000	31.9000	31.9000	+1.270%	3	399	0.000%
2026-06-26	31.5000	31.5000	31.5000	31.5000	+11.901%	1	402	+1.270%
2026-06-25	27.9600	30.0000	27.4000	28.1500	-5.979%	62	402	+13.321%
2026-06-24	29.9400	29.9400	29.9400	29.9400	+1.492%	2	374	+6.546%
2026-06-23	28.9000	29.5000	28.9000	29.5000	+4.982%	9	376	+8.136%
2026-06-22	29.5000	30.0000	26.9500	28.1000	-1.920%	12	372	+13.523%
2026-06-18	30.0000	30.0000	28.4000	28.6500	-4.500%	17	364	+11.344%
2026-06-17	32.7000	32.7000	30.0000	30.0000	-11.269%	10	364	+6.333%
2026-06-16	35.0000	35.0000	33.8100	33.8100	-7.623%	6	364	-5.649%
2026-06-15	37.7400	37.8000	36.1300	36.6000	+1.105%	14	360	-12.842%
2026-06-12	34.2000	36.2000	34.2000	36.2000	+1.344%	4	362	-11.878%
2026-06-11	36.9000	37.5000	35.0000	35.7200	-12.984%	8	360	-10.694%
2026-06-10	39.5000	41.0500	39.5000	41.0500	-2.262%	2	357	-22.290%
2026-06-09	45.0000	45.0000	41.5000	42.0000	-10.064%	16	357	-24.048%
2026-06-08	47.5600	47.5600	46.4300	46.7000	-3.711%	3	369	-31.692%
2026-06-05	51.0000	51.0000	48.5000	48.5000	-3.960%	7	368	-34.227%
2026-06-04	50.5000	50.5000	50.5000	50.5000	-5.147%	10	363	-36.832%
2026-06-03	53.8500	54.3500	53.2400	53.2400	-8.223%	8	353	-40.083%
2026-06-02	60.2000	60.2000	56.9000	58.0100	-13.301%	8	356	-45.009%
2026-06-01	59.7200	67.5500	59.7200	66.9100	+26.484%	21	354	-52.324%
2026-05-29	47.7000	53.3000	46.7000	52.9000	+24.647%	19	359	-39.698%
2026-05-28	41.5900	45.5500	40.9000	42.4400	-7.739%	17	355	-24.835%
2026-05-27	44.6500	47.6500	44.6500	46.0000	+0.833%	8	363	-30.652%
2026-05-26	46.1000	46.6000	44.0000	45.6200	+1.378%	17	366	-30.075%
2026-05-22	45.0000	45.0000	45.0000	45.0000	+3.830%	1	352	-29.111%
2026-05-21	41.1700	43.3400	40.9800	43.3400	-1.500%	6	356	-26.396%
2026-05-20	44.0000	44.0000	44.0000	44.0000	-3.930%	1	356	-27.500%
2026-05-19	48.3500	50.1000	44.7000	45.8000	+1.350%	50	372	-30.349%
2026-05-18	44.7500	45.4800	44.0000	45.1900	+9.658%	21	372	-29.409%
2026-05-15	39.3000	41.2100	39.3000	41.2100	+19.104%	4	372	-22.592%
2026-05-13	35.8600	35.8600	34.6000	34.6000	-13.065%	6	370	-7.803%
2026-05-12	39.7500	41.5000	39.7500	39.8000	-4.898%	9	365	-19.849%
2026-05-11	44.0000	44.2500	41.8500	41.8500	-7.000%	16	365	-23.775%
2026-05-08	43.2000	45.0000	42.4000	45.0000	-6.250%	5	371	-29.111%
2026-05-07	47.0000	49.0000	47.0000	48.0000	+9.091%	3	368	-33.542%
2026-05-06	48.9500	48.9500	44.0000	44.0000	-8.046%	6	371	-27.500%
2026-05-05	47.6000	48.4100	47.0000	47.8500	-2.087%	19	368	-33.333%
2026-05-04	48.8700	48.8700	48.8700	48.8700	+4.871%	1	377	-34.725%
2026-05-01	46.5700	46.6000	46.2000	46.6000	+6.514%	5	380	-31.545%
2026-04-29	44.0500	44.0500	43.7500	43.7500	-4.580%	4	380	-27.086%
2026-04-28	45.7800	45.8500	45.3600	45.8500	+1.889%	5	380	-30.425%
2026-04-27	41.8500	45.9100	41.8500	45.0000	+8.434%	23	376	-29.111%
2026-04-24	40.8900	41.5000	40.3000	41.5000	+4.745%	15	370	-23.133%
2026-04-23	39.6200	39.7500	38.0000	39.6200	-22.617%	28	358	-19.485%
2026-04-22	49.3000	51.2000	49.3000	51.2000	-0.583%	2	372	-37.695%
2026-04-21	49.4500	52.0000	47.0000	51.5000	+11.424%	12	370	-38.058%
2026-04-20	45.3500	47.2700	45.3500	46.2200	+2.871%	11	370	-30.982%
2026-04-17	46.8700	46.9000	43.1500	44.9300	+5.469%	21	366	-29.001%
2026-04-16	43.0000	43.2700	41.5000	42.6000	+7.848%	18	371	-25.117%
2026-04-14	39.0000	39.5000	39.0000	39.5000	+4.775%	3	368	-19.241%
2026-04-13	36.0000	37.7000	36.0000	37.7000	+15.009%	30	368	-15.385%
2026-04-10	34.0500	34.0500	32.5000	32.7800	-11.286%	51	362	-2.685%
2026-04-09	36.5500	36.9500	35.6600	36.9500	-6.218%	8	334	-13.667%
2026-04-08	45.0000	45.0000	38.7500	39.4000	-13.407%	27	333	-19.036%
2026-04-06	45.3000	45.5000	45.3000	45.5000	-2.151%	6	334	-29.890%
2026-04-01	48.0000	48.0000	45.7000	46.5000	-3.125%	18	330	-31.398%
2026-03-31	46.4500	48.0000	46.4500	48.0000	+3.226%	19	329	-33.542%
2026-03-30	45.2300	46.5000	45.2000	46.5000	+8.518%	3	310	-31.398%
2026-03-27	44.0000	44.0000	42.8500	42.8500	-7.651%	24	308	-25.554%
2026-03-26	45.5000	47.5000	45.5000	46.4000	+0.957%	35	309	-31.250%
2026-03-25	47.2000	47.2000	45.9600	45.9600	+0.349%	15	313	-30.592%
2026-03-24	48.0000	48.0000	45.5500	45.8000	-11.412%	183	310	-30.349%
2026-03-23	52.5000	52.5000	51.7000	51.7000	-3.724%	69	221	-38.298%
2026-03-19	53.7000	53.7000	53.7000	53.7000	+2.286%	23	221	-40.596%
2026-03-18	52.5000	52.5000	52.5000	52.5000	-3.581%	2	244	-39.238%
2026-03-17	55.3000	55.3000	54.4500	54.4500	+1.397%	25	246	-41.414%
2026-03-16	54.3000	54.3000	53.7000	53.7000	+4.434%	23	225	-40.596%
2026-03-13	52.5000	52.7000	51.4200	51.4200	-7.932%	24	225	-37.962%
2026-03-12	56.5100	58.3500	55.7500	55.8500	+7.404%	8	203	-42.883%
2026-03-11	56.5000	56.5000	51.8000	52.0000	-5.005%	7	208	-38.654%
2026-03-10	54.7400	54.7400	54.7400	54.7400	-5.015%	1	203	-41.725%
2026-03-09	57.2500	57.6300	56.9000	57.6300	-1.739%	12	203	-44.647%
2026-03-06	58.6500	58.6500	58.6500	58.6500	-2.168%	3	211	-45.610%
2026-03-05	61.4000	61.4000	59.9500	59.9500	+7.303%	2	208	-46.789%
2026-03-03	55.8700	55.8700	55.8700	55.8700	+3.848%	1	210	-42.903%
2026-03-02	53.8000	53.8000	53.8000	53.8000	-8.814%	2	209	-40.706%
2026-02-26	55.5000	59.0000	55.5000	59.0000	+12.125%	8	211	-45.932%
2026-02-25	51.9400	52.6200	51.9400	52.6200	+6.110%	8	209	-39.377%
2026-02-24	51.2500	51.2500	49.5900	49.5900	+14.000%	6	209	-35.673%
2026-02-23	44.7000	44.7000	43.5000	43.5000	-10.494%	14	204	-26.667%
2026-02-20	52.2400	52.2400	48.6000	48.6000	-1.619%	12	203	-34.362%
2026-02-19	49.6000	49.8300	49.4000	49.4000	-2.468%	14	193	-35.425%
2026-02-18	46.2900	50.7800	46.2900	50.6500	+4.800%	27	182	-37.019%
2026-02-17	51.4000	51.4000	47.4500	48.3300	-6.119%	14	173	-33.995%
2026-02-13	48.5000	52.8900	48.5000	51.4800	+11.356%	5	161	-38.034%
2026-02-12	48.4400	50.0000	45.6100	46.2300	-3.486%	17	161	-30.997%
2026-02-11	49.1200	49.1200	46.5000	47.9000	-11.296%	17	154	-33.403%
2026-02-10	51.8500	54.0000	51.8500	54.0000	+8.216%	2	142	-40.926%
2026-02-09	49.9000	49.9000	49.9000	49.9000	-1.325%	2	140	-36.072%
2026-02-06	49.4400	50.5700	49.0000	50.5700	+0.537%	19	142	-36.919%
2026-02-05	51.0000	51.0000	49.9500	50.3000	-5.094%	3	123	-36.581%
2026-02-04	49.0000	53.0000	49.0000	53.0000	+0.189%	2	120	-39.811%
2026-02-03	57.5000	57.5000	52.0000	52.9000	-19.113%	58	118	-39.698%
2026-01-29	67.7500	67.7500	61.7500	65.4000	-16.550%	21	67	-51.223%
2026-01-28	78.3700	78.3700	78.3700	78.3700	+3.788%	1	72	-59.296%
2026-01-27	82.0000	82.0000	75.5100	75.5100	-3.155%	16	71	-57.754%
2026-01-26	77.6500	78.7000	77.6500	77.9700	+4.545%	29	58	-59.087%
2026-01-22	74.5800	74.5800	74.5800	74.5800	+5.907%	1	36	-57.227%
2026-01-21	70.8000	70.8000	70.4200	70.4200	-5.030%	6	35	-54.700%
2026-01-20	74.1500	74.1500	74.1500	74.1500	-3.072%	5	36	-56.979%
2026-01-16	74.9300	76.5000	74.9300	76.5000	-15.470%	16	22	-58.301%
2026-01-13	90.5000	90.5000	90.5000	90.5000	-10.837%	2	22	-64.751%
2026-01-06	101.5000	101.5000	101.5000	101.5000	+28.971%	10	20	-68.571%
2025-11-26	78.0000	79.7000	78.0000	78.7000	-5.124%	17	12	-59.466%
2025-11-25	83.0000	83.0000	82.9500	82.9500	-7.163%	2	12	-61.543%
2025-11-17	89.3000	89.3500	89.3000	89.3500	+0.224%	6	11	-64.298%
2025-11-13	89.1000	89.1500	89.0000	89.1500	-4.356%	4	8	-64.218%
2025-11-12	93.2100	93.2100	93.2100	93.2100	+1.315%	1	7	-65.776%
2025-10-17	92.0000	92.0000	92.0000	92.0000	+5.263%	1	6	-65.326%
2025-10-15	87.4000	87.4000	87.4000	87.4000	-5.514%	1	5	-63.501%
2025-10-09	92.5000	92.5000	92.5000	92.5000	+5.102%	1	4	-65.514%
2025-10-07	87.9000	88.0100	87.9000	88.0100	+0.011%	2	3	-63.754%
2025-10-01	88.0000	88.0000	88.0000	88.0000	-2.222%	1	1	-63.750%
2025-09-29	90.0000	90.0000	90.0000	90.0000	+2.273%	1	1	-64.556%
2025-09-26	88.0000	88.0000	88.0000	88.0000	0.000%	1	1	-63.750%