Dark

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

EOD

Aug 13, 2026

55.83+12.902%(+6.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	50.0000	56.0000	50.0000	55.8300	+12.902%	5	374	0.000%
2026-08-12	49.0500	49.6500	49.0500	49.4500	-5.810%	6	376	+12.902%
2026-08-11	53.0000	53.0000	52.5000	52.5000	+0.962%	4	382	+6.343%
2026-08-10	51.1000	52.0000	51.1000	52.0000	+4.397%	4	386	+7.365%
2026-08-07	49.7800	51.5000	49.7500	49.8100	+8.519%	8	388	+12.086%
2026-08-06	45.0000	45.9000	45.0000	45.9000	-8.200%	6	392	+21.634%
2026-08-05	51.8500	51.8500	50.0000	50.0000	+2.543%	3	396	+11.660%
2026-08-04	48.4400	48.7600	48.4400	48.7600	+2.891%	2	397	+14.500%
2026-08-03	50.6000	50.6000	47.3900	47.3900	+4.729%	2	396	+17.810%
2026-07-31	44.0000	45.4800	43.9000	45.2500	+6.096%	5	397	+23.381%
2026-07-30	41.2100	42.6500	41.2100	42.6500	-12.959%	16	398	+30.903%
2026-07-29	46.0000	49.0000	46.0000	49.0000	+9.915%	18	397	+13.939%
2026-07-28	44.0000	45.3000	44.0000	44.5800	+14.308%	19	402	+25.236%
2026-07-27	39.0000	39.0000	39.0000	39.0000	+17.329%	1	398	+43.154%
2026-07-24	33.2400	33.2400	33.2400	33.2400	+13.061%	2	399	+67.960%
2026-07-23	30.8000	30.8000	28.8000	29.4000	-20.022%	17	400	+89.898%
2026-07-21	37.8000	37.8000	36.7600	36.7600	-8.671%	2	404	+51.877%
2026-07-20	39.0200	40.2500	39.0200	40.2500	+19.153%	3	403	+38.708%
2026-07-14	33.7800	33.7800	33.7800	33.7800	-13.050%	3	404	+65.275%
2026-07-13	38.0000	38.8500	38.0000	38.8500	+17.018%	4	407	+43.707%
2026-07-10	33.2500	33.2500	33.2000	33.2000	+11.597%	2	407	+68.163%
2026-07-09	29.7500	29.7500	29.7500	29.7500	-13.768%	2	406	+87.664%
2026-07-08	34.5000	34.5000	34.5000	34.5000	-9.211%	2	404	+61.826%
2026-07-07	38.0000	38.0000	38.0000	38.0000	+7.955%	1	402	+46.921%
2026-07-06	34.2000	35.7000	34.2000	35.2000	-0.845%	4	402	+58.608%
2026-07-02	34.6500	35.5000	34.6500	35.5000	+4.412%	9	400	+57.268%
2026-07-01	34.5500	35.2300	34.0000	34.0000	+11.512%	4	400	+64.206%
2026-06-30	30.0000	30.4900	30.0000	30.4900	-4.420%	6	401	+83.109%
2026-06-29	31.9000	31.9000	31.9000	31.9000	+1.270%	3	399	+75.016%
2026-06-26	31.5000	31.5000	31.5000	31.5000	+11.901%	1	402	+77.238%
2026-06-25	27.9600	30.0000	27.4000	28.1500	-5.979%	62	402	+98.330%
2026-06-24	29.9400	29.9400	29.9400	29.9400	+1.492%	2	374	+86.473%
2026-06-23	28.9000	29.5000	28.9000	29.5000	+4.982%	9	376	+89.254%
2026-06-22	29.5000	30.0000	26.9500	28.1000	-1.920%	12	372	+98.683%
2026-06-18	30.0000	30.0000	28.4000	28.6500	-4.500%	17	364	+94.869%
2026-06-17	32.7000	32.7000	30.0000	30.0000	-11.269%	10	364	+86.100%
2026-06-16	35.0000	35.0000	33.8100	33.8100	-7.623%	6	364	+65.129%
2026-06-15	37.7400	37.8000	36.1300	36.6000	+1.105%	14	360	+52.541%
2026-06-12	34.2000	36.2000	34.2000	36.2000	+1.344%	4	362	+54.227%
2026-06-11	36.9000	37.5000	35.0000	35.7200	-12.984%	8	360	+56.299%
2026-06-10	39.5000	41.0500	39.5000	41.0500	-2.262%	2	357	+36.005%
2026-06-09	45.0000	45.0000	41.5000	42.0000	-10.064%	16	357	+32.929%
2026-06-08	47.5600	47.5600	46.4300	46.7000	-3.711%	3	369	+19.550%
2026-06-05	51.0000	51.0000	48.5000	48.5000	-3.960%	7	368	+15.113%
2026-06-04	50.5000	50.5000	50.5000	50.5000	-5.147%	10	363	+10.554%
2026-06-03	53.8500	54.3500	53.2400	53.2400	-8.223%	8	353	+4.865%
2026-06-02	60.2000	60.2000	56.9000	58.0100	-13.301%	8	356	-3.758%
2026-06-01	59.7200	67.5500	59.7200	66.9100	+26.484%	21	354	-16.560%
2026-05-29	47.7000	53.3000	46.7000	52.9000	+24.647%	19	359	+5.539%
2026-05-28	41.5900	45.5500	40.9000	42.4400	-7.739%	17	355	+31.550%
2026-05-27	44.6500	47.6500	44.6500	46.0000	+0.833%	8	363	+21.370%
2026-05-26	46.1000	46.6000	44.0000	45.6200	+1.378%	17	366	+22.381%
2026-05-22	45.0000	45.0000	45.0000	45.0000	+3.830%	1	352	+24.067%
2026-05-21	41.1700	43.3400	40.9800	43.3400	-1.500%	6	356	+28.819%
2026-05-20	44.0000	44.0000	44.0000	44.0000	-3.930%	1	356	+26.886%
2026-05-19	48.3500	50.1000	44.7000	45.8000	+1.350%	50	372	+21.900%
2026-05-18	44.7500	45.4800	44.0000	45.1900	+9.658%	21	372	+23.545%
2026-05-15	39.3000	41.2100	39.3000	41.2100	+19.104%	4	372	+35.477%
2026-05-13	35.8600	35.8600	34.6000	34.6000	-13.065%	6	370	+61.358%
2026-05-12	39.7500	41.5000	39.7500	39.8000	-4.898%	9	365	+40.276%
2026-05-11	44.0000	44.2500	41.8500	41.8500	-7.000%	16	365	+33.405%
2026-05-08	43.2000	45.0000	42.4000	45.0000	-6.250%	5	371	+24.067%
2026-05-07	47.0000	49.0000	47.0000	48.0000	+9.091%	3	368	+16.313%
2026-05-06	48.9500	48.9500	44.0000	44.0000	-8.046%	6	371	+26.886%
2026-05-05	47.6000	48.4100	47.0000	47.8500	-2.087%	19	368	+16.677%
2026-05-04	48.8700	48.8700	48.8700	48.8700	+4.871%	1	377	+14.242%
2026-05-01	46.5700	46.6000	46.2000	46.6000	+6.514%	5	380	+19.807%
2026-04-29	44.0500	44.0500	43.7500	43.7500	-4.580%	4	380	+27.611%
2026-04-28	45.7800	45.8500	45.3600	45.8500	+1.889%	5	380	+21.767%
2026-04-27	41.8500	45.9100	41.8500	45.0000	+8.434%	23	376	+24.067%
2026-04-24	40.8900	41.5000	40.3000	41.5000	+4.745%	15	370	+34.530%
2026-04-23	39.6200	39.7500	38.0000	39.6200	-22.617%	28	358	+40.914%
2026-04-22	49.3000	51.2000	49.3000	51.2000	-0.583%	2	372	+9.043%
2026-04-21	49.4500	52.0000	47.0000	51.5000	+11.424%	12	370	+8.408%
2026-04-20	45.3500	47.2700	45.3500	46.2200	+2.871%	11	370	+20.792%
2026-04-17	46.8700	46.9000	43.1500	44.9300	+5.469%	21	366	+24.260%
2026-04-16	43.0000	43.2700	41.5000	42.6000	+7.848%	18	371	+31.056%
2026-04-14	39.0000	39.5000	39.0000	39.5000	+4.775%	3	368	+41.342%
2026-04-13	36.0000	37.7000	36.0000	37.7000	+15.009%	30	368	+48.090%
2026-04-10	34.0500	34.0500	32.5000	32.7800	-11.286%	51	362	+70.317%
2026-04-09	36.5500	36.9500	35.6600	36.9500	-6.218%	8	334	+51.096%
2026-04-08	45.0000	45.0000	38.7500	39.4000	-13.407%	27	333	+41.701%
2026-04-06	45.3000	45.5000	45.3000	45.5000	-2.151%	6	334	+22.703%
2026-04-01	48.0000	48.0000	45.7000	46.5000	-3.125%	18	330	+20.065%
2026-03-31	46.4500	48.0000	46.4500	48.0000	+3.226%	19	329	+16.313%
2026-03-30	45.2300	46.5000	45.2000	46.5000	+8.518%	3	310	+20.065%
2026-03-27	44.0000	44.0000	42.8500	42.8500	-7.651%	24	308	+30.292%
2026-03-26	45.5000	47.5000	45.5000	46.4000	+0.957%	35	309	+20.323%
2026-03-25	47.2000	47.2000	45.9600	45.9600	+0.349%	15	313	+21.475%
2026-03-24	48.0000	48.0000	45.5500	45.8000	-11.412%	183	310	+21.900%
2026-03-23	52.5000	52.5000	51.7000	51.7000	-3.724%	69	221	+7.988%
2026-03-19	53.7000	53.7000	53.7000	53.7000	+2.286%	23	221	+3.966%
2026-03-18	52.5000	52.5000	52.5000	52.5000	-3.581%	2	244	+6.343%
2026-03-17	55.3000	55.3000	54.4500	54.4500	+1.397%	25	246	+2.534%
2026-03-16	54.3000	54.3000	53.7000	53.7000	+4.434%	23	225	+3.966%
2026-03-13	52.5000	52.7000	51.4200	51.4200	-7.932%	24	225	+8.576%
2026-03-12	56.5100	58.3500	55.7500	55.8500	+7.404%	8	203	-0.036%
2026-03-11	56.5000	56.5000	51.8000	52.0000	-5.005%	7	208	+7.365%
2026-03-10	54.7400	54.7400	54.7400	54.7400	-5.015%	1	203	+1.991%
2026-03-09	57.2500	57.6300	56.9000	57.6300	-1.739%	12	203	-3.123%
2026-03-06	58.6500	58.6500	58.6500	58.6500	-2.168%	3	211	-4.808%
2026-03-05	61.4000	61.4000	59.9500	59.9500	+7.303%	2	208	-6.872%
2026-03-03	55.8700	55.8700	55.8700	55.8700	+3.848%	1	210	-0.072%
2026-03-02	53.8000	53.8000	53.8000	53.8000	-8.814%	2	209	+3.773%
2026-02-26	55.5000	59.0000	55.5000	59.0000	+12.125%	8	211	-5.373%
2026-02-25	51.9400	52.6200	51.9400	52.6200	+6.110%	8	209	+6.100%
2026-02-24	51.2500	51.2500	49.5900	49.5900	+14.000%	6	209	+12.583%
2026-02-23	44.7000	44.7000	43.5000	43.5000	-10.494%	14	204	+28.345%
2026-02-20	52.2400	52.2400	48.6000	48.6000	-1.619%	12	203	+14.877%
2026-02-19	49.6000	49.8300	49.4000	49.4000	-2.468%	14	193	+13.016%
2026-02-18	46.2900	50.7800	46.2900	50.6500	+4.800%	27	182	+10.227%
2026-02-17	51.4000	51.4000	47.4500	48.3300	-6.119%	14	173	+15.518%
2026-02-13	48.5000	52.8900	48.5000	51.4800	+11.356%	5	161	+8.450%
2026-02-12	48.4400	50.0000	45.6100	46.2300	-3.486%	17	161	+20.766%
2026-02-11	49.1200	49.1200	46.5000	47.9000	-11.296%	17	154	+16.555%
2026-02-10	51.8500	54.0000	51.8500	54.0000	+8.216%	2	142	+3.389%
2026-02-09	49.9000	49.9000	49.9000	49.9000	-1.325%	2	140	+11.884%
2026-02-06	49.4400	50.5700	49.0000	50.5700	+0.537%	19	142	+10.401%
2026-02-05	51.0000	51.0000	49.9500	50.3000	-5.094%	3	123	+10.994%
2026-02-04	49.0000	53.0000	49.0000	53.0000	+0.189%	2	120	+5.340%
2026-02-03	57.5000	57.5000	52.0000	52.9000	-19.113%	58	118	+5.539%
2026-01-29	67.7500	67.7500	61.7500	65.4000	-16.550%	21	67	-14.633%
2026-01-28	78.3700	78.3700	78.3700	78.3700	+3.788%	1	72	-28.761%
2026-01-27	82.0000	82.0000	75.5100	75.5100	-3.155%	16	71	-26.063%
2026-01-26	77.6500	78.7000	77.6500	77.9700	+4.545%	29	58	-28.396%
2026-01-22	74.5800	74.5800	74.5800	74.5800	+5.907%	1	36	-25.141%
2026-01-21	70.8000	70.8000	70.4200	70.4200	-5.030%	6	35	-20.719%
2026-01-20	74.1500	74.1500	74.1500	74.1500	-3.072%	5	36	-24.707%
2026-01-16	74.9300	76.5000	74.9300	76.5000	-15.470%	16	22	-27.020%
2026-01-13	90.5000	90.5000	90.5000	90.5000	-10.837%	2	22	-38.309%
2026-01-06	101.5000	101.5000	101.5000	101.5000	+28.971%	10	20	-44.995%
2025-11-26	78.0000	79.7000	78.0000	78.7000	-5.124%	17	12	-29.060%
2025-11-25	83.0000	83.0000	82.9500	82.9500	-7.163%	2	12	-32.694%
2025-11-17	89.3000	89.3500	89.3000	89.3500	+0.224%	6	11	-37.515%
2025-11-13	89.1000	89.1500	89.0000	89.1500	-4.356%	4	8	-37.375%
2025-11-12	93.2100	93.2100	93.2100	93.2100	+1.315%	1	7	-40.103%
2025-10-17	92.0000	92.0000	92.0000	92.0000	+5.263%	1	6	-39.315%
2025-10-15	87.4000	87.4000	87.4000	87.4000	-5.514%	1	5	-36.121%
2025-10-09	92.5000	92.5000	92.5000	92.5000	+5.102%	1	4	-39.643%
2025-10-07	87.9000	88.0100	87.9000	88.0100	+0.011%	2	3	-36.564%
2025-10-01	88.0000	88.0000	88.0000	88.0000	-2.222%	1	1	-36.557%
2025-09-29	90.0000	90.0000	90.0000	90.0000	+2.273%	1	1	-37.967%
2025-09-26	88.0000	88.0000	88.0000	88.0000	0.000%	1	1	-36.557%