Dark

CRM20280121C190
CRM Jan 21 2028 190.00 Call (CRM280121C00190000)
option OPRA

EOD

Jun 29, 2026

30.45+15.036%(+3.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.1000	30.4500	30.1000	30.4500	+15.036%	2	459	0.000%
2026-06-25	26.4700	26.4700	26.4700	26.4700	-7.253%	3	458	+15.036%
2026-06-24	28.9400	28.9400	28.5400	28.5400	-2.461%	3	461	+6.692%
2026-06-23	27.6300	29.2600	27.6300	29.2600	+8.773%	6	459	+4.067%
2026-06-22	27.5500	27.5500	25.1000	26.9000	-2.536%	4	456	+13.197%
2026-06-18	27.8200	28.3000	26.8000	27.6000	-6.977%	11	454	+10.326%
2026-06-17	31.0000	31.1100	29.4200	29.6700	-10.091%	4	454	+2.629%
2026-06-16	33.0000	33.0000	33.0000	33.0000	-8.180%	1	454	-7.727%
2026-06-15	35.5700	36.3500	35.5700	35.9400	+3.873%	5	455	-15.275%
2026-06-11	35.5000	35.5000	33.5000	34.6000	-8.947%	8	454	-11.994%
2026-06-10	39.8100	39.8100	38.0000	38.0000	-7.090%	2	448	-19.868%
2026-06-09	39.5000	40.9000	38.6000	40.9000	-10.110%	9	446	-25.550%
2026-06-08	45.5000	45.5000	45.5000	45.5000	-2.778%	1	449	-33.077%
2026-06-05	48.7000	49.4500	46.7000	46.8000	-4.490%	6	448	-34.936%
2026-06-04	52.1500	52.1500	48.3000	49.0000	-3.258%	24	442	-37.857%
2026-06-03	52.8000	52.8000	50.0000	50.6500	-9.554%	18	425	-39.882%
2026-06-02	59.7700	59.7700	55.6500	56.0000	-13.313%	25	417	-45.625%
2026-06-01	56.1100	65.0800	56.1100	64.6000	+29.693%	27	424	-52.864%
2026-05-29	46.0000	51.8000	45.0000	49.8100	+24.681%	52	426	-38.868%
2026-05-28	43.0000	43.0000	39.9500	39.9500	-6.000%	9	405	-23.780%
2026-05-27	45.0800	45.0800	42.5000	42.5000	-2.523%	3	407	-28.353%
2026-05-26	45.0000	45.0000	43.6000	43.6000	+1.278%	7	410	-30.161%
2026-05-22	44.3700	44.3700	43.0500	43.0500	+8.030%	3	408	-29.268%
2026-05-21	39.8500	39.8500	39.8500	39.8500	-5.903%	3	408	-23.588%
2026-05-20	39.0500	42.5000	39.0500	42.3500	-2.644%	23	408	-28.099%
2026-05-19	48.5000	48.5000	43.4200	43.5000	+8.696%	11	412	-30.000%
2026-05-15	38.1000	40.0200	37.5000	40.0200	+19.285%	5	412	-23.913%
2026-05-14	33.5500	33.5500	33.5500	33.5500	-1.324%	2	410	-9.240%
2026-05-13	34.5000	35.0600	33.7300	34.0000	-6.849%	8	405	-10.441%
2026-05-12	40.1000	40.1000	36.5000	36.5000	-5.318%	5	405	-16.575%
2026-05-11	42.2500	42.2500	38.5500	38.5500	-10.224%	10	405	-21.012%
2026-05-08	40.1000	42.9400	40.1000	42.9400	-6.204%	6	411	-29.087%
2026-05-07	46.0000	46.0000	45.7800	45.7800	+1.643%	6	407	-33.486%
2026-05-06	45.0400	45.0400	45.0400	45.0400	-1.011%	1	402	-32.393%
2026-05-05	46.0000	46.0000	45.5000	45.5000	-2.151%	3	403	-33.077%
2026-05-04	45.6700	46.9100	45.6700	46.5000	+4.730%	15	402	-34.516%
2026-05-01	42.0000	44.5000	42.0000	44.4000	+11.839%	65	445	-31.419%
2026-04-30	40.5000	40.5000	39.7000	39.7000	-7.674%	68	445	-23.300%
2026-04-29	43.0000	43.0000	43.0000	43.0000	0.000%	3	389	-29.186%
2026-04-28	43.0000	43.0000	43.0000	43.0000	-4.125%	1	392	-29.186%
2026-04-27	43.0000	44.8500	42.9800	44.8500	+13.401%	11	391	-32.107%
2026-04-24	39.5600	39.5600	39.5500	39.5500	+7.531%	9	384	-23.009%
2026-04-23	39.0300	39.9600	36.2000	36.7800	-22.568%	52	392	-17.210%
2026-04-22	46.7000	48.4500	46.5000	47.5000	+3.712%	41	386	-35.895%
2026-04-21	49.1400	49.1400	45.8000	45.8000	+6.512%	12	347	-33.515%
2026-04-20	43.0000	43.0000	43.0000	43.0000	+4.116%	2	347	-29.186%
2026-04-17	44.3000	44.3000	41.3000	41.3000	+2.076%	26	349	-26.271%
2026-04-16	40.4700	40.4700	40.4200	40.4600	+5.091%	5	338	-24.740%
2026-04-15	37.7500	38.5000	37.7500	38.5000	+2.312%	4	335	-20.909%
2026-04-14	38.5700	38.5700	37.6300	37.6300	+19.120%	3	331	-19.081%
2026-04-10	32.2500	32.2500	30.0000	31.5900	-8.779%	27	328	-3.609%
2026-04-09	33.5000	34.6300	32.9200	34.6300	-7.801%	19	347	-12.070%
2026-04-08	43.2500	43.2500	37.4800	37.5600	-15.023%	80	338	-18.930%
2026-04-02	44.2000	44.2000	44.2000	44.2000	+0.523%	1	315	-31.109%
2026-04-01	44.5000	44.5000	43.9700	43.9700	-3.807%	3	315	-30.748%
2026-03-31	45.7100	45.7100	45.7100	45.7100	+5.080%	2	316	-33.384%
2026-03-30	42.0000	43.5000	42.0000	43.5000	+4.317%	3	316	-30.000%
2026-03-27	41.7000	41.7000	41.7000	41.7000	-5.763%	1	317	-26.978%
2026-03-26	44.2900	44.2900	44.2500	44.2500	+1.841%	6	317	-31.186%
2026-03-24	48.0000	48.0000	43.4500	43.4500	-15.220%	42	315	-29.919%
2026-03-23	50.6500	51.9000	50.6500	51.2500	+1.889%	19	276	-40.585%
2026-03-20	48.0000	51.0000	48.0000	50.3000	+0.199%	13	259	-39.463%
2026-03-19	50.2000	50.2000	50.2000	50.2000	-1.569%	1	264	-39.343%
2026-03-18	49.5000	51.0000	49.2500	51.0000	+2.041%	4	265	-40.294%
2026-03-17	50.6000	50.6000	49.9300	49.9800	-3.755%	11	267	-39.076%
2026-03-16	51.9300	51.9300	51.9300	51.9300	+4.824%	2	256	-41.363%
2026-03-13	51.7500	51.7500	49.5400	49.5400	-13.088%	3	255	-38.535%
2026-03-12	57.0000	57.0000	57.0000	57.0000	+15.736%	1	256	-46.579%
2026-03-11	49.2500	49.2500	49.2500	49.2500	-5.288%	3	257	-38.173%
2026-03-10	50.8000	52.0000	50.8000	52.0000	-8.692%	4	257	-41.442%
2026-03-09	57.0000	57.0000	56.9500	56.9500	+0.814%	3	259	-46.532%
2026-03-06	56.5000	56.5000	56.4900	56.4900	-2.671%	2	259	-46.097%
2026-03-05	58.0400	58.0400	58.0400	58.0400	+11.081%	1	258	-47.536%
2026-03-04	53.7500	54.0000	52.2500	52.2500	+0.384%	14	259	-41.722%
2026-03-03	52.5000	53.8800	51.4500	52.0500	+3.069%	6	245	-41.499%
2026-03-02	52.0000	52.0000	50.5000	50.5000	-3.626%	51	241	-39.703%
2026-02-27	50.5300	52.4000	50.5300	52.4000	-2.239%	6	292	-41.889%
2026-02-26	52.6000	55.7900	52.6000	53.6000	+2.584%	104	292	-43.190%
2026-02-25	47.2500	52.4400	47.2500	52.2500	+7.179%	57	167	-41.722%
2026-02-24	48.0000	48.8000	47.9900	48.7500	+16.071%	15	167	-37.538%
2026-02-23	42.0000	42.0000	42.0000	42.0000	-10.790%	2	162	-27.500%
2026-02-20	50.4800	50.4800	47.0800	47.0800	-0.423%	5	160	-35.323%
2026-02-19	48.1500	48.1500	46.9000	47.2800	-2.515%	38	159	-35.596%
2026-02-18	47.9000	48.5000	47.9000	48.5000	+4.526%	3	121	-37.216%
2026-02-17	46.7400	46.7400	46.3500	46.4000	-4.957%	5	118	-34.375%
2026-02-13	51.0000	52.0000	48.8200	48.8200	+11.334%	11	106	-37.628%
2026-02-12	46.0000	47.5000	42.7900	43.8500	-5.169%	21	106	-30.559%
2026-02-11	47.3000	47.3000	44.5000	46.2400	-9.688%	19	116	-34.148%
2026-02-10	49.0400	54.7000	49.0400	51.2000	+1.708%	8	99	-40.527%
2026-02-09	46.8700	51.0000	46.8700	50.3400	+5.645%	26	97	-39.511%
2026-02-06	49.6800	49.6800	46.6700	47.6500	-0.460%	17	74	-36.097%
2026-02-05	50.2200	50.5000	47.8700	47.8700	-10.940%	18	66	-36.390%
2026-02-04	47.2800	53.7500	47.0000	53.7500	+6.436%	7	56	-43.349%
2026-02-03	55.0000	55.0000	50.5000	50.5000	-17.349%	26	51	-39.703%
2026-01-30	62.6200	62.6200	61.1000	61.1000	-17.432%	7	25	-50.164%
2026-01-27	74.0000	74.0000	74.0000	74.0000	-1.241%	1	30	-58.851%
2026-01-26	74.9300	74.9300	74.9300	74.9300	+2.084%	1	29	-59.362%
2026-01-23	73.4000	73.4000	73.4000	73.4000	+2.514%	1	29	-58.515%
2026-01-22	71.6000	71.6000	71.6000	71.6000	+4.526%	1	29	-57.472%
2026-01-21	68.5000	68.5000	68.5000	68.5000	-4.169%	1	29	-55.547%
2026-01-20	71.4600	71.4800	71.4600	71.4800	-1.746%	2	29	-57.401%
2026-01-16	71.9600	72.7500	71.9600	72.7500	-5.642%	13	33	-58.144%
2026-01-15	78.4200	78.4200	77.1000	77.1000	-7.220%	12	33	-60.506%
2026-01-13	85.2300	85.2300	83.1000	83.1000	-17.305%	3	23	-63.357%
2026-01-06	100.5000	100.5000	100.4900	100.4900	-3.058%	6	24	-69.698%
2025-12-30	103.6600	103.6600	103.6600	103.6600	+0.641%	2	18	-70.625%
2025-12-26	103.0000	103.0000	103.0000	103.0000	+3.831%	2	17	-70.437%
2025-12-23	99.3000	99.3000	99.2000	99.2000	-0.800%	2	19	-69.304%
2025-12-17	100.0000	100.0000	100.0000	100.0000	+6.101%	2	20	-69.550%
2025-12-15	94.2500	94.2500	94.2500	94.2500	-4.324%	1	18	-67.692%
2025-12-08	102.5000	102.5000	98.5100	98.5100	+9.431%	2	17	-69.089%
2025-12-04	88.3200	90.0200	88.3200	90.0200	+18.682%	2	17	-66.174%
2025-11-26	75.7500	75.8500	75.7500	75.8500	+0.597%	2	14	-59.855%
2025-11-24	75.6000	75.6000	75.4000	75.4000	-11.053%	2	14	-59.615%
2025-11-14	84.7700	84.7700	84.7700	84.7700	-1.453%	1	13	-64.079%
2025-11-13	88.0000	88.0000	85.9000	86.0200	-3.457%	23	14	-64.601%
2025-11-11	89.1000	89.1000	89.1000	89.1000	-10.227%	1	6	-65.825%
2025-10-31	99.2500	99.2500	99.2500	99.2500	-0.800%	1	5	-69.320%
2025-10-28	99.7500	100.0500	99.7500	100.0500	+3.582%	2	4	-69.565%
2025-10-24	96.5900	96.5900	96.5900	96.5900	-2.068%	1	4	-68.475%
2025-10-21	98.6300	98.6300	98.6300	98.6300	+3.657%	2	4	-69.127%
2025-10-20	95.2000	95.2000	95.1500	95.1500	+14.034%	2	4	-67.998%
2025-10-15	83.4400	83.4400	83.4400	83.4400	-6.300%	1	3	-63.507%
2025-10-09	89.0500	89.0500	89.0500	89.0500	+5.260%	1	4	-65.806%
2025-10-07	84.6000	84.6000	84.6000	84.6000	+2.920%	1	3	-64.007%
2025-10-06	82.2000	82.2000	82.2000	82.2000	-1.663%	1	4	-62.956%
2025-10-02	83.5900	83.5900	83.5900	83.5900	-2.576%	2	3	-63.572%
2025-09-25	85.8000	85.8000	85.8000	85.8000	0.000%	1	1	-64.510%