Dark

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

EOD

Sep 23, 2026

83.00-0.896%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	83.0000	83.0000	83.0000	83.0000	-0.896%	1	326	0.000%
2026-09-18	83.7500	83.7500	83.7500	83.7500	-3.625%	1	326	-0.896%
2026-09-17	86.3700	87.9500	86.3700	86.9000	-6.559%	4	326	-4.488%
2026-09-16	93.0000	93.0000	93.0000	93.0000	-5.832%	1	327	-10.753%
2026-09-15	98.4500	98.7600	98.3000	98.7600	+4.056%	104	327	-15.958%
2026-09-14	96.0000	96.1500	94.9100	94.9100	+5.128%	6	316	-12.549%
2026-09-09	90.2800	90.2800	90.2800	90.2800	-7.878%	1	321	-8.064%
2026-09-01	98.0000	98.0000	98.0000	98.0000	-2.507%	1	321	-15.306%
2026-08-31	98.2000	102.0000	98.2000	100.5200	+1.412%	7	321	-17.429%
2026-08-28	100.1300	101.4500	99.1200	99.1200	+4.227%	9	321	-16.263%
2026-08-27	79.2700	95.1000	76.7400	95.1000	+61.378%	45	323	-12.723%
2026-08-25	58.9300	58.9300	58.9300	58.9300	-3.314%	1	332	+40.845%
2026-08-24	60.3100	60.9500	60.3100	60.9500	+2.437%	4	332	+36.177%
2026-08-21	59.5000	61.2000	59.5000	59.5000	+0.643%	5	335	+39.496%
2026-08-20	59.1200	59.1200	59.1200	59.1200	+0.203%	2	338	+40.392%
2026-08-19	59.0000	59.7000	58.0100	59.0000	+11.426%	39	340	+40.678%
2026-08-18	50.2300	52.9500	50.2300	52.9500	+10.774%	4	369	+56.752%
2026-08-17	48.2500	48.2500	47.8000	47.8000	-8.464%	4	372	+73.640%
2026-08-14	52.2200	52.2200	52.2200	52.2200	-6.466%	1	374	+58.943%
2026-08-13	50.0000	56.0000	50.0000	55.8300	+12.902%	5	374	+48.666%
2026-08-12	49.0500	49.6500	49.0500	49.4500	-5.810%	6	376	+67.846%
2026-08-11	53.0000	53.0000	52.5000	52.5000	+0.962%	4	382	+58.095%
2026-08-10	51.1000	52.0000	51.1000	52.0000	+4.397%	4	386	+59.615%
2026-08-07	49.7800	51.5000	49.7500	49.8100	+8.519%	8	388	+66.633%
2026-08-06	45.0000	45.9000	45.0000	45.9000	-8.200%	6	392	+80.828%
2026-08-05	51.8500	51.8500	50.0000	50.0000	+2.543%	3	396	+66.000%
2026-08-04	48.4400	48.7600	48.4400	48.7600	+2.891%	2	397	+70.221%
2026-08-03	50.6000	50.6000	47.3900	47.3900	+4.729%	2	396	+75.142%
2026-07-31	44.0000	45.4800	43.9000	45.2500	+6.096%	5	397	+83.425%
2026-07-30	41.2100	42.6500	41.2100	42.6500	-12.959%	16	398	+94.607%
2026-07-29	46.0000	49.0000	46.0000	49.0000	+9.915%	18	397	+69.388%
2026-07-28	44.0000	45.3000	44.0000	44.5800	+14.308%	19	402	+86.182%
2026-07-27	39.0000	39.0000	39.0000	39.0000	+17.329%	1	398	+112.821%
2026-07-24	33.2400	33.2400	33.2400	33.2400	+13.061%	2	399	+149.699%
2026-07-23	30.8000	30.8000	28.8000	29.4000	-20.022%	17	400	+182.313%
2026-07-21	37.8000	37.8000	36.7600	36.7600	-8.671%	2	404	+125.789%
2026-07-20	39.0200	40.2500	39.0200	40.2500	+19.153%	3	403	+106.211%
2026-07-14	33.7800	33.7800	33.7800	33.7800	-13.050%	3	404	+145.708%
2026-07-13	38.0000	38.8500	38.0000	38.8500	+17.018%	4	407	+113.642%
2026-07-10	33.2500	33.2500	33.2000	33.2000	+11.597%	2	407	+150.000%
2026-07-09	29.7500	29.7500	29.7500	29.7500	-13.768%	2	406	+178.992%
2026-07-08	34.5000	34.5000	34.5000	34.5000	-9.211%	2	404	+140.580%
2026-07-07	38.0000	38.0000	38.0000	38.0000	+7.955%	1	402	+118.421%
2026-07-06	34.2000	35.7000	34.2000	35.2000	-0.845%	4	402	+135.795%
2026-07-02	34.6500	35.5000	34.6500	35.5000	+4.412%	9	400	+133.803%
2026-07-01	34.5500	35.2300	34.0000	34.0000	+11.512%	4	400	+144.118%
2026-06-30	30.0000	30.4900	30.0000	30.4900	-4.420%	6	401	+172.220%
2026-06-29	31.9000	31.9000	31.9000	31.9000	+1.270%	3	399	+160.188%
2026-06-26	31.5000	31.5000	31.5000	31.5000	+11.901%	1	402	+163.492%
2026-06-25	27.9600	30.0000	27.4000	28.1500	-5.979%	62	402	+194.849%
2026-06-24	29.9400	29.9400	29.9400	29.9400	+1.492%	2	374	+177.221%
2026-06-23	28.9000	29.5000	28.9000	29.5000	+4.982%	9	376	+181.356%
2026-06-22	29.5000	30.0000	26.9500	28.1000	-1.920%	12	372	+195.374%
2026-06-18	30.0000	30.0000	28.4000	28.6500	-4.500%	17	364	+189.703%
2026-06-17	32.7000	32.7000	30.0000	30.0000	-11.269%	10	364	+176.667%
2026-06-16	35.0000	35.0000	33.8100	33.8100	-7.623%	6	364	+145.490%
2026-06-15	37.7400	37.8000	36.1300	36.6000	+1.105%	14	360	+126.776%
2026-06-12	34.2000	36.2000	34.2000	36.2000	+1.344%	4	362	+129.282%
2026-06-11	36.9000	37.5000	35.0000	35.7200	-12.984%	8	360	+132.363%
2026-06-10	39.5000	41.0500	39.5000	41.0500	-2.262%	2	357	+102.192%
2026-06-09	45.0000	45.0000	41.5000	42.0000	-10.064%	16	357	+97.619%
2026-06-08	47.5600	47.5600	46.4300	46.7000	-3.711%	3	369	+77.730%
2026-06-05	51.0000	51.0000	48.5000	48.5000	-3.960%	7	368	+71.134%
2026-06-04	50.5000	50.5000	50.5000	50.5000	-5.147%	10	363	+64.356%
2026-06-03	53.8500	54.3500	53.2400	53.2400	-8.223%	8	353	+55.898%
2026-06-02	60.2000	60.2000	56.9000	58.0100	-13.301%	8	356	+43.079%
2026-06-01	59.7200	67.5500	59.7200	66.9100	+26.484%	21	354	+24.047%
2026-05-29	47.7000	53.3000	46.7000	52.9000	+24.647%	19	359	+56.900%
2026-05-28	41.5900	45.5500	40.9000	42.4400	-7.739%	17	355	+95.570%
2026-05-27	44.6500	47.6500	44.6500	46.0000	+0.833%	8	363	+80.435%
2026-05-26	46.1000	46.6000	44.0000	45.6200	+1.378%	17	366	+81.938%
2026-05-22	45.0000	45.0000	45.0000	45.0000	+3.830%	1	352	+84.444%
2026-05-21	41.1700	43.3400	40.9800	43.3400	-1.500%	6	356	+91.509%
2026-05-20	44.0000	44.0000	44.0000	44.0000	-3.930%	1	356	+88.636%
2026-05-19	48.3500	50.1000	44.7000	45.8000	+1.350%	50	372	+81.223%
2026-05-18	44.7500	45.4800	44.0000	45.1900	+9.658%	21	372	+83.669%
2026-05-15	39.3000	41.2100	39.3000	41.2100	+19.104%	4	372	+101.407%
2026-05-13	35.8600	35.8600	34.6000	34.6000	-13.065%	6	370	+139.884%
2026-05-12	39.7500	41.5000	39.7500	39.8000	-4.898%	9	365	+108.543%
2026-05-11	44.0000	44.2500	41.8500	41.8500	-7.000%	16	365	+98.327%
2026-05-08	43.2000	45.0000	42.4000	45.0000	-6.250%	5	371	+84.444%
2026-05-07	47.0000	49.0000	47.0000	48.0000	+9.091%	3	368	+72.917%
2026-05-06	48.9500	48.9500	44.0000	44.0000	-8.046%	6	371	+88.636%
2026-05-05	47.6000	48.4100	47.0000	47.8500	-2.087%	19	368	+73.459%
2026-05-04	48.8700	48.8700	48.8700	48.8700	+4.871%	1	377	+69.838%
2026-05-01	46.5700	46.6000	46.2000	46.6000	+6.514%	5	380	+78.112%
2026-04-29	44.0500	44.0500	43.7500	43.7500	-4.580%	4	380	+89.714%
2026-04-28	45.7800	45.8500	45.3600	45.8500	+1.889%	5	380	+81.025%
2026-04-27	41.8500	45.9100	41.8500	45.0000	+8.434%	23	376	+84.444%
2026-04-24	40.8900	41.5000	40.3000	41.5000	+4.745%	15	370	+100.000%
2026-04-23	39.6200	39.7500	38.0000	39.6200	-22.617%	28	358	+109.490%
2026-04-22	49.3000	51.2000	49.3000	51.2000	-0.583%	2	372	+62.109%
2026-04-21	49.4500	52.0000	47.0000	51.5000	+11.424%	12	370	+61.165%
2026-04-20	45.3500	47.2700	45.3500	46.2200	+2.871%	11	370	+79.576%
2026-04-17	46.8700	46.9000	43.1500	44.9300	+5.469%	21	366	+84.732%
2026-04-16	43.0000	43.2700	41.5000	42.6000	+7.848%	18	371	+94.836%
2026-04-14	39.0000	39.5000	39.0000	39.5000	+4.775%	3	368	+110.127%
2026-04-13	36.0000	37.7000	36.0000	37.7000	+15.009%	30	368	+120.159%
2026-04-10	34.0500	34.0500	32.5000	32.7800	-11.286%	51	362	+153.203%
2026-04-09	36.5500	36.9500	35.6600	36.9500	-6.218%	8	334	+124.628%
2026-04-08	45.0000	45.0000	38.7500	39.4000	-13.407%	27	333	+110.660%
2026-04-06	45.3000	45.5000	45.3000	45.5000	-2.151%	6	334	+82.418%
2026-04-01	48.0000	48.0000	45.7000	46.5000	-3.125%	18	330	+78.495%
2026-03-31	46.4500	48.0000	46.4500	48.0000	+3.226%	19	329	+72.917%
2026-03-30	45.2300	46.5000	45.2000	46.5000	+8.518%	3	310	+78.495%
2026-03-27	44.0000	44.0000	42.8500	42.8500	-7.651%	24	308	+93.699%
2026-03-26	45.5000	47.5000	45.5000	46.4000	+0.957%	35	309	+78.879%
2026-03-25	47.2000	47.2000	45.9600	45.9600	+0.349%	15	313	+80.592%
2026-03-24	48.0000	48.0000	45.5500	45.8000	-11.412%	183	310	+81.223%
2026-03-23	52.5000	52.5000	51.7000	51.7000	-3.724%	69	221	+60.542%
2026-03-19	53.7000	53.7000	53.7000	53.7000	+2.286%	23	221	+54.562%
2026-03-18	52.5000	52.5000	52.5000	52.5000	-3.581%	2	244	+58.095%
2026-03-17	55.3000	55.3000	54.4500	54.4500	+1.397%	25	246	+52.433%
2026-03-16	54.3000	54.3000	53.7000	53.7000	+4.434%	23	225	+54.562%
2026-03-13	52.5000	52.7000	51.4200	51.4200	-7.932%	24	225	+61.416%
2026-03-12	56.5100	58.3500	55.7500	55.8500	+7.404%	8	203	+48.612%
2026-03-11	56.5000	56.5000	51.8000	52.0000	-5.005%	7	208	+59.615%
2026-03-10	54.7400	54.7400	54.7400	54.7400	-5.015%	1	203	+51.626%
2026-03-09	57.2500	57.6300	56.9000	57.6300	-1.739%	12	203	+44.022%
2026-03-06	58.6500	58.6500	58.6500	58.6500	-2.168%	3	211	+41.517%
2026-03-05	61.4000	61.4000	59.9500	59.9500	+7.303%	2	208	+38.449%
2026-03-03	55.8700	55.8700	55.8700	55.8700	+3.848%	1	210	+48.559%
2026-03-02	53.8000	53.8000	53.8000	53.8000	-8.814%	2	209	+54.275%
2026-02-26	55.5000	59.0000	55.5000	59.0000	+12.125%	8	211	+40.678%
2026-02-25	51.9400	52.6200	51.9400	52.6200	+6.110%	8	209	+57.735%
2026-02-24	51.2500	51.2500	49.5900	49.5900	+14.000%	6	209	+67.372%
2026-02-23	44.7000	44.7000	43.5000	43.5000	-10.494%	14	204	+90.805%
2026-02-20	52.2400	52.2400	48.6000	48.6000	-1.619%	12	203	+70.782%
2026-02-19	49.6000	49.8300	49.4000	49.4000	-2.468%	14	193	+68.016%
2026-02-18	46.2900	50.7800	46.2900	50.6500	+4.800%	27	182	+63.870%
2026-02-17	51.4000	51.4000	47.4500	48.3300	-6.119%	14	173	+71.736%
2026-02-13	48.5000	52.8900	48.5000	51.4800	+11.356%	5	161	+61.228%
2026-02-12	48.4400	50.0000	45.6100	46.2300	-3.486%	17	161	+79.537%
2026-02-11	49.1200	49.1200	46.5000	47.9000	-11.296%	17	154	+73.278%
2026-02-10	51.8500	54.0000	51.8500	54.0000	+8.216%	2	142	+53.704%
2026-02-09	49.9000	49.9000	49.9000	49.9000	-1.325%	2	140	+66.333%
2026-02-06	49.4400	50.5700	49.0000	50.5700	+0.537%	19	142	+64.129%
2026-02-05	51.0000	51.0000	49.9500	50.3000	-5.094%	3	123	+65.010%
2026-02-04	49.0000	53.0000	49.0000	53.0000	+0.189%	2	120	+56.604%
2026-02-03	57.5000	57.5000	52.0000	52.9000	-19.113%	58	118	+56.900%
2026-01-29	67.7500	67.7500	61.7500	65.4000	-16.550%	21	67	+26.911%
2026-01-28	78.3700	78.3700	78.3700	78.3700	+3.788%	1	72	+5.908%
2026-01-27	82.0000	82.0000	75.5100	75.5100	-3.155%	16	71	+9.919%
2026-01-26	77.6500	78.7000	77.6500	77.9700	+4.545%	29	58	+6.451%
2026-01-22	74.5800	74.5800	74.5800	74.5800	+5.907%	1	36	+11.290%
2026-01-21	70.8000	70.8000	70.4200	70.4200	-5.030%	6	35	+17.864%
2026-01-20	74.1500	74.1500	74.1500	74.1500	-3.072%	5	36	+11.935%
2026-01-16	74.9300	76.5000	74.9300	76.5000	-15.470%	16	22	+8.497%
2026-01-13	90.5000	90.5000	90.5000	90.5000	-10.837%	2	22	-8.287%
2026-01-06	101.5000	101.5000	101.5000	101.5000	+28.971%	10	20	-18.227%
2025-11-26	78.0000	79.7000	78.0000	78.7000	-5.124%	17	12	+5.464%
2025-11-25	83.0000	83.0000	82.9500	82.9500	-7.163%	2	12	+0.060%
2025-11-17	89.3000	89.3500	89.3000	89.3500	+0.224%	6	11	-7.107%
2025-11-13	89.1000	89.1500	89.0000	89.1500	-4.356%	4	8	-6.898%
2025-11-12	93.2100	93.2100	93.2100	93.2100	+1.315%	1	7	-10.954%
2025-10-17	92.0000	92.0000	92.0000	92.0000	+5.263%	1	6	-9.783%
2025-10-15	87.4000	87.4000	87.4000	87.4000	-5.514%	1	5	-5.034%
2025-10-09	92.5000	92.5000	92.5000	92.5000	+5.102%	1	4	-10.270%
2025-10-07	87.9000	88.0100	87.9000	88.0100	+0.011%	2	3	-5.693%
2025-10-01	88.0000	88.0000	88.0000	88.0000	-2.222%	1	1	-5.682%
2025-09-29	90.0000	90.0000	90.0000	90.0000	+2.273%	1	1	-7.778%
2025-09-26	88.0000	88.0000	88.0000	88.0000	0.000%	1	1	-5.682%