Dark

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

EOD

Sep 24, 2026

80.30+0.375%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	80.2000	80.3000	80.2000	80.3000	+0.375%	2	372	0.000%
2026-09-23	80.0000	80.0000	80.0000	80.0000	+1.911%	1	372	+0.375%
2026-09-21	78.9000	79.0000	78.5000	78.5000	+0.307%	4	373	+2.293%
2026-09-18	78.2600	78.2600	78.2600	78.2600	-8.038%	21	374	+2.607%
2026-09-17	85.1000	85.1000	85.1000	85.1000	-10.703%	1	395	-5.640%
2026-09-15	95.9000	95.9000	95.3000	95.3000	+9.603%	5	396	-15.740%
2026-09-11	86.9500	86.9500	86.9500	86.9500	+0.555%	1	394	-7.648%
2026-09-08	86.4700	86.4700	86.4700	86.4700	-15.639%	5	393	-7.135%
2026-09-03	102.5000	102.5000	102.5000	102.5000	+9.802%	1	398	-21.659%
2026-09-02	97.9000	97.9000	93.3500	93.3500	-1.280%	2	398	-13.980%
2026-09-01	96.0000	98.3500	93.3000	94.5600	-3.756%	39	400	-15.080%
2026-08-31	97.9800	98.2500	96.7500	98.2500	+0.092%	3	419	-18.270%
2026-08-28	95.0000	100.0000	95.0000	98.1600	+8.297%	15	420	-18.195%
2026-08-27	74.2500	91.3000	74.2500	90.6400	+66.924%	70	431	-11.408%
2026-08-26	53.0000	54.4800	53.0000	54.3000	-3.278%	6	484	+47.882%
2026-08-25	58.0000	58.0000	56.1400	56.1400	-3.373%	2	488	+43.035%
2026-08-24	60.0000	60.0000	58.1000	58.1000	-0.853%	3	490	+38.210%
2026-08-21	56.6200	58.6000	56.6200	58.6000	+4.643%	20	492	+37.031%
2026-08-20	55.0000	56.5500	54.0000	56.0000	-1.754%	9	480	+43.393%
2026-08-19	52.1000	57.0000	52.0500	57.0000	+15.152%	20	484	+40.877%
2026-08-18	48.0000	49.5000	48.0000	49.5000	+8.791%	2	502	+62.222%
2026-08-17	47.0000	47.0000	45.5000	45.5000	-9.633%	4	502	+76.484%
2026-08-14	54.5500	54.5500	50.0000	50.3500	-5.941%	7	499	+59.484%
2026-08-13	52.7600	53.5300	52.7600	53.5300	+12.482%	3	500	+50.009%
2026-08-12	49.7400	49.7400	47.5900	47.5900	-6.319%	4	502	+68.733%
2026-08-11	52.5000	52.5000	50.8000	50.8000	-2.157%	56	500	+58.071%
2026-08-10	48.9000	52.0000	48.9000	51.9200	+9.030%	9	454	+54.661%
2026-08-07	48.1000	49.1100	47.6200	47.6200	-3.329%	12	459	+68.627%
2026-08-05	49.2600	49.2600	49.2600	49.2600	+3.924%	1	456	+63.013%
2026-08-04	44.6300	47.6000	44.6300	47.4000	+0.254%	9	456	+69.409%
2026-08-03	47.2900	48.7900	47.2800	47.2800	+15.741%	3	459	+69.839%
2026-07-31	41.0000	41.0000	40.8500	40.8500	-14.181%	2	460	+96.573%
2026-07-29	44.1600	47.6000	44.1600	47.6000	+10.313%	28	462	+68.697%
2026-07-28	41.8300	43.1500	41.8300	43.1500	+9.324%	3	467	+86.095%
2026-07-27	38.2000	39.4700	38.1000	39.4700	+26.506%	4	467	+103.446%
2026-07-24	31.6700	31.6700	31.2000	31.2000	+9.015%	4	470	+157.372%
2026-07-23	29.0000	29.0000	28.6200	28.6200	-9.287%	2	467	+180.573%
2026-07-22	34.3400	34.3400	31.5500	31.5500	-11.501%	6	465	+154.517%
2026-07-21	36.8300	36.8300	35.6500	35.6500	-5.060%	6	464	+125.245%
2026-07-20	35.2500	37.5500	35.1900	37.5500	+1.486%	8	467	+113.848%
2026-07-17	37.0000	37.0000	37.0000	37.0000	+2.351%	1	466	+117.027%
2026-07-16	36.1500	36.1500	36.1500	36.1500	+5.950%	1	467	+122.130%
2026-07-14	34.1200	34.1200	34.1200	34.1200	-8.280%	1	466	+135.346%
2026-07-13	32.9900	37.2000	32.9500	37.2000	+20.701%	5	465	+115.860%
2026-07-10	30.5000	30.8200	30.4000	30.8200	0.000%	4	468	+160.545%
2026-07-09	30.6700	30.8200	30.6700	30.8200	-7.447%	5	466	+160.545%
2026-07-08	33.4500	33.4500	33.3000	33.3000	-7.500%	6	461	+141.141%
2026-07-07	36.0000	36.0000	36.0000	36.0000	+7.946%	1	461	+123.056%
2026-07-02	33.6000	33.6000	33.3500	33.3500	+17.018%	4	459	+140.780%
2026-06-30	28.5000	28.5000	28.5000	28.5000	-6.404%	1	459	+181.754%
2026-06-29	30.1000	30.4500	30.1000	30.4500	+15.036%	2	459	+163.711%
2026-06-25	26.4700	26.4700	26.4700	26.4700	-7.253%	3	458	+203.362%
2026-06-24	28.9400	28.9400	28.5400	28.5400	-2.461%	3	461	+181.359%
2026-06-23	27.6300	29.2600	27.6300	29.2600	+8.773%	6	459	+174.436%
2026-06-22	27.5500	27.5500	25.1000	26.9000	-2.536%	4	456	+198.513%
2026-06-18	27.8200	28.3000	26.8000	27.6000	-6.977%	11	454	+190.942%
2026-06-17	31.0000	31.1100	29.4200	29.6700	-10.091%	4	454	+170.644%
2026-06-16	33.0000	33.0000	33.0000	33.0000	-8.180%	1	454	+143.333%
2026-06-15	35.5700	36.3500	35.5700	35.9400	+3.873%	5	455	+123.428%
2026-06-11	35.5000	35.5000	33.5000	34.6000	-8.947%	8	454	+132.081%
2026-06-10	39.8100	39.8100	38.0000	38.0000	-7.090%	2	448	+111.316%
2026-06-09	39.5000	40.9000	38.6000	40.9000	-10.110%	9	446	+96.333%
2026-06-08	45.5000	45.5000	45.5000	45.5000	-2.778%	1	449	+76.484%
2026-06-05	48.7000	49.4500	46.7000	46.8000	-4.490%	6	448	+71.581%
2026-06-04	52.1500	52.1500	48.3000	49.0000	-3.258%	24	442	+63.878%
2026-06-03	52.8000	52.8000	50.0000	50.6500	-9.554%	18	425	+58.539%
2026-06-02	59.7700	59.7700	55.6500	56.0000	-13.313%	25	417	+43.393%
2026-06-01	56.1100	65.0800	56.1100	64.6000	+29.693%	27	424	+24.303%
2026-05-29	46.0000	51.8000	45.0000	49.8100	+24.681%	52	426	+61.213%
2026-05-28	43.0000	43.0000	39.9500	39.9500	-6.000%	9	405	+101.001%
2026-05-27	45.0800	45.0800	42.5000	42.5000	-2.523%	3	407	+88.941%
2026-05-26	45.0000	45.0000	43.6000	43.6000	+1.278%	7	410	+84.174%
2026-05-22	44.3700	44.3700	43.0500	43.0500	+8.030%	3	408	+86.527%
2026-05-21	39.8500	39.8500	39.8500	39.8500	-5.903%	3	408	+101.506%
2026-05-20	39.0500	42.5000	39.0500	42.3500	-2.644%	23	408	+89.610%
2026-05-19	48.5000	48.5000	43.4200	43.5000	+8.696%	11	412	+84.598%
2026-05-15	38.1000	40.0200	37.5000	40.0200	+19.285%	5	412	+100.650%
2026-05-14	33.5500	33.5500	33.5500	33.5500	-1.324%	2	410	+139.344%
2026-05-13	34.5000	35.0600	33.7300	34.0000	-6.849%	8	405	+136.176%
2026-05-12	40.1000	40.1000	36.5000	36.5000	-5.318%	5	405	+120.000%
2026-05-11	42.2500	42.2500	38.5500	38.5500	-10.224%	10	405	+108.301%
2026-05-08	40.1000	42.9400	40.1000	42.9400	-6.204%	6	411	+87.005%
2026-05-07	46.0000	46.0000	45.7800	45.7800	+1.643%	6	407	+75.404%
2026-05-06	45.0400	45.0400	45.0400	45.0400	-1.011%	1	402	+78.286%
2026-05-05	46.0000	46.0000	45.5000	45.5000	-2.151%	3	403	+76.484%
2026-05-04	45.6700	46.9100	45.6700	46.5000	+4.730%	15	402	+72.688%
2026-05-01	42.0000	44.5000	42.0000	44.4000	+11.839%	65	445	+80.856%
2026-04-30	40.5000	40.5000	39.7000	39.7000	-7.674%	68	445	+102.267%
2026-04-29	43.0000	43.0000	43.0000	43.0000	0.000%	3	389	+86.744%
2026-04-28	43.0000	43.0000	43.0000	43.0000	-4.125%	1	392	+86.744%
2026-04-27	43.0000	44.8500	42.9800	44.8500	+13.401%	11	391	+79.041%
2026-04-24	39.5600	39.5600	39.5500	39.5500	+7.531%	9	384	+103.034%
2026-04-23	39.0300	39.9600	36.2000	36.7800	-22.568%	52	392	+118.325%
2026-04-22	46.7000	48.4500	46.5000	47.5000	+3.712%	41	386	+69.053%
2026-04-21	49.1400	49.1400	45.8000	45.8000	+6.512%	12	347	+75.328%
2026-04-20	43.0000	43.0000	43.0000	43.0000	+4.116%	2	347	+86.744%
2026-04-17	44.3000	44.3000	41.3000	41.3000	+2.076%	26	349	+94.431%
2026-04-16	40.4700	40.4700	40.4200	40.4600	+5.091%	5	338	+98.468%
2026-04-15	37.7500	38.5000	37.7500	38.5000	+2.312%	4	335	+108.571%
2026-04-14	38.5700	38.5700	37.6300	37.6300	+19.120%	3	331	+113.394%
2026-04-10	32.2500	32.2500	30.0000	31.5900	-8.779%	27	328	+154.194%
2026-04-09	33.5000	34.6300	32.9200	34.6300	-7.801%	19	347	+131.880%
2026-04-08	43.2500	43.2500	37.4800	37.5600	-15.023%	80	338	+113.791%
2026-04-02	44.2000	44.2000	44.2000	44.2000	+0.523%	1	315	+81.674%
2026-04-01	44.5000	44.5000	43.9700	43.9700	-3.807%	3	315	+82.625%
2026-03-31	45.7100	45.7100	45.7100	45.7100	+5.080%	2	316	+75.673%
2026-03-30	42.0000	43.5000	42.0000	43.5000	+4.317%	3	316	+84.598%
2026-03-27	41.7000	41.7000	41.7000	41.7000	-5.763%	1	317	+92.566%
2026-03-26	44.2900	44.2900	44.2500	44.2500	+1.841%	6	317	+81.469%
2026-03-24	48.0000	48.0000	43.4500	43.4500	-15.220%	42	315	+84.810%
2026-03-23	50.6500	51.9000	50.6500	51.2500	+1.889%	19	276	+56.683%
2026-03-20	48.0000	51.0000	48.0000	50.3000	+0.199%	13	259	+59.642%
2026-03-19	50.2000	50.2000	50.2000	50.2000	-1.569%	1	264	+59.960%
2026-03-18	49.5000	51.0000	49.2500	51.0000	+2.041%	4	265	+57.451%
2026-03-17	50.6000	50.6000	49.9300	49.9800	-3.755%	11	267	+60.664%
2026-03-16	51.9300	51.9300	51.9300	51.9300	+4.824%	2	256	+54.631%
2026-03-13	51.7500	51.7500	49.5400	49.5400	-13.088%	3	255	+62.091%
2026-03-12	57.0000	57.0000	57.0000	57.0000	+15.736%	1	256	+40.877%
2026-03-11	49.2500	49.2500	49.2500	49.2500	-5.288%	3	257	+63.046%
2026-03-10	50.8000	52.0000	50.8000	52.0000	-8.692%	4	257	+54.423%
2026-03-09	57.0000	57.0000	56.9500	56.9500	+0.814%	3	259	+41.001%
2026-03-06	56.5000	56.5000	56.4900	56.4900	-2.671%	2	259	+42.149%
2026-03-05	58.0400	58.0400	58.0400	58.0400	+11.081%	1	258	+38.353%
2026-03-04	53.7500	54.0000	52.2500	52.2500	+0.384%	14	259	+53.684%
2026-03-03	52.5000	53.8800	51.4500	52.0500	+3.069%	6	245	+54.275%
2026-03-02	52.0000	52.0000	50.5000	50.5000	-3.626%	51	241	+59.010%
2026-02-27	50.5300	52.4000	50.5300	52.4000	-2.239%	6	292	+53.244%
2026-02-26	52.6000	55.7900	52.6000	53.6000	+2.584%	104	292	+49.813%
2026-02-25	47.2500	52.4400	47.2500	52.2500	+7.179%	57	167	+53.684%
2026-02-24	48.0000	48.8000	47.9900	48.7500	+16.071%	15	167	+64.718%
2026-02-23	42.0000	42.0000	42.0000	42.0000	-10.790%	2	162	+91.190%
2026-02-20	50.4800	50.4800	47.0800	47.0800	-0.423%	5	160	+70.561%
2026-02-19	48.1500	48.1500	46.9000	47.2800	-2.515%	38	159	+69.839%
2026-02-18	47.9000	48.5000	47.9000	48.5000	+4.526%	3	121	+65.567%
2026-02-17	46.7400	46.7400	46.3500	46.4000	-4.957%	5	118	+73.060%
2026-02-13	51.0000	52.0000	48.8200	48.8200	+11.334%	11	106	+64.482%
2026-02-12	46.0000	47.5000	42.7900	43.8500	-5.169%	21	106	+83.124%
2026-02-11	47.3000	47.3000	44.5000	46.2400	-9.688%	19	116	+73.659%
2026-02-10	49.0400	54.7000	49.0400	51.2000	+1.708%	8	99	+56.836%
2026-02-09	46.8700	51.0000	46.8700	50.3400	+5.645%	26	97	+59.515%
2026-02-06	49.6800	49.6800	46.6700	47.6500	-0.460%	17	74	+68.520%
2026-02-05	50.2200	50.5000	47.8700	47.8700	-10.940%	18	66	+67.746%
2026-02-04	47.2800	53.7500	47.0000	53.7500	+6.436%	7	56	+49.395%
2026-02-03	55.0000	55.0000	50.5000	50.5000	-17.349%	26	51	+59.010%
2026-01-30	62.6200	62.6200	61.1000	61.1000	-17.432%	7	25	+31.424%
2026-01-27	74.0000	74.0000	74.0000	74.0000	-1.241%	1	30	+8.514%
2026-01-26	74.9300	74.9300	74.9300	74.9300	+2.084%	1	29	+7.167%
2026-01-23	73.4000	73.4000	73.4000	73.4000	+2.514%	1	29	+9.401%
2026-01-22	71.6000	71.6000	71.6000	71.6000	+4.526%	1	29	+12.151%
2026-01-21	68.5000	68.5000	68.5000	68.5000	-4.169%	1	29	+17.226%
2026-01-20	71.4600	71.4800	71.4600	71.4800	-1.746%	2	29	+12.339%
2026-01-16	71.9600	72.7500	71.9600	72.7500	-5.642%	13	33	+10.378%
2026-01-15	78.4200	78.4200	77.1000	77.1000	-7.220%	12	33	+4.150%
2026-01-13	85.2300	85.2300	83.1000	83.1000	-17.305%	3	23	-3.369%
2026-01-06	100.5000	100.5000	100.4900	100.4900	-3.058%	6	24	-20.092%
2025-12-30	103.6600	103.6600	103.6600	103.6600	+0.641%	2	18	-22.535%
2025-12-26	103.0000	103.0000	103.0000	103.0000	+3.831%	2	17	-22.039%
2025-12-23	99.3000	99.3000	99.2000	99.2000	-0.800%	2	19	-19.052%
2025-12-17	100.0000	100.0000	100.0000	100.0000	+6.101%	2	20	-19.700%
2025-12-15	94.2500	94.2500	94.2500	94.2500	-4.324%	1	18	-14.801%
2025-12-08	102.5000	102.5000	98.5100	98.5100	+9.431%	2	17	-18.485%
2025-12-04	88.3200	90.0200	88.3200	90.0200	+18.682%	2	17	-10.798%
2025-11-26	75.7500	75.8500	75.7500	75.8500	+0.597%	2	14	+5.867%
2025-11-24	75.6000	75.6000	75.4000	75.4000	-11.053%	2	14	+6.499%
2025-11-14	84.7700	84.7700	84.7700	84.7700	-1.453%	1	13	-5.273%
2025-11-13	88.0000	88.0000	85.9000	86.0200	-3.457%	23	14	-6.650%
2025-11-11	89.1000	89.1000	89.1000	89.1000	-10.227%	1	6	-9.877%
2025-10-31	99.2500	99.2500	99.2500	99.2500	-0.800%	1	5	-19.093%
2025-10-28	99.7500	100.0500	99.7500	100.0500	+3.582%	2	4	-19.740%
2025-10-24	96.5900	96.5900	96.5900	96.5900	-2.068%	1	4	-16.865%
2025-10-21	98.6300	98.6300	98.6300	98.6300	+3.657%	2	4	-18.585%
2025-10-20	95.2000	95.2000	95.1500	95.1500	+14.034%	2	4	-15.607%
2025-10-15	83.4400	83.4400	83.4400	83.4400	-6.300%	1	3	-3.763%
2025-10-09	89.0500	89.0500	89.0500	89.0500	+5.260%	1	4	-9.826%
2025-10-07	84.6000	84.6000	84.6000	84.6000	+2.920%	1	3	-5.083%
2025-10-06	82.2000	82.2000	82.2000	82.2000	-1.663%	1	4	-2.311%
2025-10-02	83.5900	83.5900	83.5900	83.5900	-2.576%	2	3	-3.936%
2025-09-25	85.8000	85.8000	85.8000	85.8000	0.000%	1	1	-6.410%