Dark

CRM20280121C195
CRM Jan 21 2028 195.00 Call (CRM280121C00195000)
option OPRA

EOD

Sep 23, 2026

75.00-5.897%(-4.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	75.0000	75.0000	75.0000	75.0000	-5.897%	1	241	0.000%
2026-09-17	79.7000	79.7000	79.7000	79.7000	-6.969%	1	242	-5.897%
2026-09-16	85.6700	85.6700	85.6700	85.6700	-7.334%	1	243	-12.455%
2026-09-15	92.6500	92.8500	92.3900	92.4500	+1.260%	54	242	-18.875%
2026-09-14	91.2500	91.3000	91.2500	91.3000	+13.416%	2	226	-17.853%
2026-09-09	85.3800	85.3800	80.5000	80.5000	-7.354%	2	225	-6.832%
2026-09-08	86.8900	86.8900	86.8900	86.8900	-1.541%	2	227	-13.684%
2026-09-02	86.9000	88.2500	86.9000	88.2500	-4.903%	2	227	-15.014%
2026-09-01	92.8000	92.8000	92.8000	92.8000	-1.350%	40	227	-19.181%
2026-08-31	89.9500	95.0000	89.9500	94.0700	-0.011%	13	237	-20.272%
2026-08-28	92.3500	94.0800	92.3500	94.0800	+8.113%	2	248	-20.281%
2026-08-27	72.0000	87.2000	72.0000	87.0200	+68.971%	38	248	-13.813%
2026-08-26	51.5000	51.5000	51.5000	51.5000	-6.364%	2	261	+45.631%
2026-08-21	55.0000	55.0000	55.0000	55.0000	+2.230%	1	259	+36.364%
2026-08-19	53.5000	54.0000	53.5000	53.8000	+13.025%	21	260	+39.405%
2026-08-18	47.6000	47.6000	47.6000	47.6000	+8.182%	2	267	+57.563%
2026-08-17	44.5500	44.5500	44.0000	44.0000	-8.142%	2	269	+70.455%
2026-08-14	48.0000	48.0000	47.9000	47.9000	-6.244%	2	269	+56.576%
2026-08-13	47.2900	51.9700	46.6200	51.0900	+2.983%	10	267	+46.800%
2026-08-11	49.1800	49.6600	49.1800	49.6100	+1.245%	13	269	+51.179%
2026-08-10	49.0100	49.0100	49.0000	49.0000	+6.987%	2	259	+53.061%
2026-08-07	45.8000	45.8000	45.8000	45.8000	+7.968%	1	259	+63.755%
2026-08-06	42.4200	42.4200	42.4200	42.4200	-9.745%	3	259	+76.803%
2026-08-05	47.0000	47.0000	47.0000	47.0000	+13.472%	2	259	+59.574%
2026-07-31	41.4200	41.4200	41.4200	41.4200	-5.757%	1	257	+81.072%
2026-07-29	43.3300	43.9500	43.3300	43.9500	+8.492%	6	257	+70.648%
2026-07-28	40.6000	40.6000	40.3900	40.5100	+17.830%	10	259	+85.139%
2026-07-27	34.3800	34.3800	34.3800	34.3800	+15.914%	3	260	+118.150%
2026-07-24	29.5000	29.6600	29.5000	29.6600	+9.124%	6	260	+152.866%
2026-07-23	26.7500	27.1800	26.7500	27.1800	-20.526%	3	260	+175.938%
2026-07-21	33.8000	34.2000	33.8000	34.2000	-4.336%	16	258	+119.298%
2026-07-20	35.7500	35.7500	35.7500	35.7500	+5.302%	1	258	+109.790%
2026-07-17	35.0000	35.0000	33.9500	33.9500	-3.111%	5	259	+120.913%
2026-07-16	35.0400	35.0400	35.0400	35.0400	+3.059%	1	264	+114.041%
2026-07-15	34.0000	34.0000	34.0000	34.0000	+1.493%	1	264	+120.588%
2026-07-14	33.5000	33.5000	33.5000	33.5000	-2.047%	4	264	+123.881%
2026-07-13	34.2000	34.2000	34.2000	34.2000	+8.399%	1	260	+119.298%
2026-07-08	31.5000	31.8000	31.5000	31.5500	-10.011%	7	261	+137.718%
2026-07-07	35.0600	35.0600	35.0600	35.0600	+9.187%	1	260	+113.919%
2026-07-06	32.1100	32.1100	32.1100	32.1100	+1.937%	3	260	+133.572%
2026-07-02	31.5000	31.5000	31.5000	31.5000	-0.158%	5	265	+138.095%
2026-07-01	31.7500	31.7500	31.5500	31.5500	+16.852%	4	265	+137.718%
2026-06-30	27.0000	27.0000	27.0000	27.0000	-2.703%	2	265	+177.778%
2026-06-26	27.7500	27.7500	27.7500	27.7500	+11.000%	3	263	+170.270%
2026-06-25	25.0000	25.0000	25.0000	25.0000	-9.747%	1	263	+200.000%
2026-06-24	28.0000	28.0000	27.7000	27.7000	+4.331%	4	263	+170.758%
2026-06-23	26.5500	26.5500	26.5500	26.5500	+9.035%	1	264	+182.486%
2026-06-22	24.7200	25.0000	24.3500	24.3500	-13.036%	13	263	+208.008%
2026-06-17	29.9600	29.9600	28.0000	28.0000	-8.646%	9	258	+167.857%
2026-06-16	33.2500	33.2500	30.6000	30.6500	-6.697%	11	258	+144.698%
2026-06-12	31.6500	32.8500	31.6500	32.8500	-0.605%	3	250	+128.311%
2026-06-11	34.2800	34.2800	32.5000	33.0500	-11.631%	5	247	+126.929%
2026-06-09	40.0000	40.0000	36.6800	37.4000	-13.023%	5	248	+100.535%
2026-06-08	43.0000	43.0000	43.0000	43.0000	-5.286%	2	251	+74.419%
2026-06-05	45.4000	45.4000	45.4000	45.4000	-4.622%	1	249	+65.198%
2026-06-04	51.0000	51.0000	47.6000	47.6000	-2.857%	11	248	+57.563%
2026-06-03	49.0000	49.8400	49.0000	49.0000	-12.202%	4	244	+53.061%
2026-06-02	54.0000	55.8100	52.7800	55.8100	-11.017%	30	244	+34.385%
2026-06-01	58.0000	62.7700	58.0000	62.7200	+30.667%	15	216	+19.579%
2026-05-29	45.5000	49.4500	45.5000	48.0000	+18.959%	117	217	+56.250%
2026-05-28	42.0000	42.0000	40.3500	40.3500	+0.875%	2	178	+85.874%
2026-05-27	43.5000	43.5000	40.0000	40.0000	-3.195%	28	177	+87.500%
2026-05-22	42.2400	42.2400	40.9200	41.3200	+1.275%	3	155	+81.510%
2026-05-20	38.4800	40.8000	38.4800	40.8000	-2.462%	3	155	+83.824%
2026-05-19	44.5900	44.7200	41.8300	41.8300	-0.994%	7	151	+79.297%
2026-05-18	41.2000	42.2500	41.2000	42.2500	+25.744%	5	151	+77.515%
2026-05-14	33.6000	33.6000	33.6000	33.6000	+4.640%	2	151	+123.214%
2026-05-13	32.5000	32.5000	32.1100	32.1100	-12.027%	3	149	+133.572%
2026-05-12	36.5000	36.5000	36.5000	36.5000	-3.311%	1	149	+105.479%
2026-05-11	39.8500	39.8500	37.7500	37.7500	-3.944%	4	149	+98.675%
2026-05-08	39.3000	39.3000	39.3000	39.3000	-9.862%	1	151	+90.840%
2026-05-05	41.6200	43.6000	41.6200	43.6000	-2.504%	4	151	+72.018%
2026-05-04	47.0000	47.0000	44.7200	44.7200	+4.242%	2	152	+67.710%
2026-05-01	41.9000	42.9000	41.7300	42.9000	+7.573%	3	155	+74.825%
2026-04-29	39.8800	39.8800	39.8800	39.8800	-5.048%	3	155	+88.064%
2026-04-27	42.0000	42.0000	42.0000	42.0000	+12.299%	1	155	+78.571%
2026-04-24	37.4000	37.4000	37.4000	37.4000	-0.267%	2	155	+100.535%
2026-04-23	37.5000	37.5000	37.5000	37.5000	-16.388%	1	155	+100.000%
2026-04-22	45.4600	45.4600	44.8500	44.8500	+7.606%	2	154	+67.224%
2026-04-20	41.6800	41.6800	41.6800	41.6800	+5.894%	1	155	+79.942%
2026-04-17	39.3600	39.3600	39.3600	39.3600	+10.562%	2	156	+90.549%
2026-04-15	35.6000	35.6000	35.6000	35.6000	+6.269%	10	156	+110.674%
2026-04-14	33.5000	33.5000	33.5000	33.5000	+0.752%	1	156	+123.881%
2026-04-13	33.2500	33.2500	33.2500	33.2500	+10.319%	2	156	+125.564%
2026-04-10	31.0000	31.0000	30.1400	30.1400	-4.317%	13	158	+148.839%
2026-04-09	31.5000	31.5000	31.5000	31.5000	-11.492%	1	151	+138.095%
2026-04-08	37.0000	37.0000	35.4800	35.5900	-14.034%	19	151	+110.733%
2026-04-06	41.0000	41.4000	41.0000	41.4000	-0.862%	5	165	+81.159%
2026-04-01	41.7600	41.7600	41.7600	41.7600	-4.766%	1	170	+79.598%
2026-03-30	40.9300	43.8500	40.9300	43.8500	+3.935%	3	169	+71.038%
2026-03-26	42.1900	42.1900	42.1900	42.1900	+6.648%	4	170	+77.767%
2026-03-25	39.0500	39.7000	38.9300	39.5600	-6.256%	21	170	+89.585%
2026-03-24	45.0000	45.0000	42.1200	42.2000	-12.083%	23	175	+77.725%
2026-03-23	48.3500	49.2500	48.0000	48.0000	-1.740%	26	162	+56.250%
2026-03-20	48.8500	48.8500	48.8500	48.8500	-0.509%	2	147	+53.531%
2026-03-19	49.1000	49.1000	49.1000	49.1000	+2.292%	2	145	+52.749%
2026-03-18	47.1000	48.0000	46.7900	48.0000	+0.692%	15	143	+56.250%
2026-03-17	50.1800	50.1800	47.6300	47.6700	-4.507%	23	145	+57.332%
2026-03-16	50.0000	50.0000	49.9200	49.9200	+6.213%	13	128	+50.240%
2026-03-13	51.7800	51.7800	47.0000	47.0000	-6.000%	5	121	+59.574%
2026-03-12	50.0000	50.0000	50.0000	50.0000	+2.041%	3	116	+50.000%
2026-03-11	49.0000	49.0000	49.0000	49.0000	-2.000%	3	119	+53.061%
2026-03-10	48.8700	50.7500	48.8700	50.0000	-2.629%	9	116	+50.000%
2026-03-09	53.0000	53.5000	51.2000	51.3500	-3.350%	11	115	+46.056%
2026-03-06	53.1300	53.1300	53.1300	53.1300	-6.789%	1	126	+41.163%
2026-03-05	51.2900	57.0000	51.2900	57.0000	+11.415%	2	125	+31.579%
2026-03-04	51.0000	51.1600	51.0000	51.1600	-3.653%	2	126	+46.599%
2026-03-03	49.6000	53.1000	49.5000	53.1000	+6.992%	5	125	+41.243%
2026-03-02	50.4100	50.5000	49.6300	49.6300	-2.686%	7	124	+51.118%
2026-02-27	48.0000	51.0000	48.0000	51.0000	-4.494%	3	123	+47.059%
2026-02-26	51.0000	53.5600	51.0000	53.4000	+8.980%	43	123	+40.449%
2026-02-25	48.7000	49.0000	48.2500	49.0000	+2.296%	6	86	+53.061%
2026-02-24	47.9000	47.9000	47.9000	47.9000	+16.829%	3	86	+56.576%
2026-02-23	41.0000	41.0000	41.0000	41.0000	-8.072%	1	86	+82.927%
2026-02-17	43.4100	44.8400	43.4100	44.6000	-6.597%	6	86	+68.161%
2026-02-13	48.9900	48.9900	47.7500	47.7500	+13.690%	7	80	+57.068%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-4.306%	1	80	+78.571%
2026-02-11	45.0000	45.0000	43.8900	43.8900	-10.429%	3	79	+70.882%
2026-02-10	51.8400	51.8400	49.0000	49.0000	+1.031%	6	79	+53.061%
2026-02-09	44.7200	49.5000	44.7200	48.5000	+5.435%	7	77	+54.639%
2026-02-06	47.4900	49.3500	45.4500	46.0000	+0.437%	7	71	+63.043%
2026-02-05	48.1100	49.5500	45.8000	45.8000	-13.093%	30	70	+63.755%
2026-02-04	46.5000	52.7000	45.8700	52.7000	+6.465%	41	58	+42.315%
2026-02-03	51.0000	51.0000	48.0600	49.5000	-19.968%	23	50	+51.515%
2026-01-29	61.8500	61.8500	61.8500	61.8500	-11.932%	1	29	+21.261%
2026-01-27	70.2300	70.2300	70.2300	70.2300	+6.008%	1	28	+6.792%
2026-01-21	66.2500	66.2500	66.2500	66.2500	-3.636%	1	28	+13.208%
2026-01-20	69.3200	69.3200	68.7500	68.7500	-5.172%	21	27	+9.091%
2026-01-16	72.5000	72.5000	72.5000	72.5000	-0.671%	1	44	+3.448%
2026-01-15	72.9900	72.9900	72.9900	72.9900	-5.208%	10	44	+2.754%
2026-01-14	78.1000	78.1000	77.0000	77.0000	-4.938%	2	36	-2.597%
2026-01-13	85.5000	85.5000	81.0000	81.0000	-13.462%	11	34	-7.407%
2026-01-12	93.6000	93.6000	93.6000	93.6000	-4.039%	1	24	-19.872%
2026-01-08	97.5400	97.5400	97.5400	97.5400	-2.460%	1	25	-23.108%
2025-12-24	100.0000	100.0000	100.0000	100.0000	+1.667%	1	24	-25.000%
2025-12-23	98.5000	98.5000	98.3600	98.3600	-0.142%	2	24	-23.749%
2025-12-22	98.5000	98.5000	98.5000	98.5000	-2.620%	1	24	-23.858%
2025-12-11	101.2000	101.2000	101.1500	101.1500	+28.038%	2	23	-25.853%
2025-12-02	77.0000	79.0000	77.0000	79.0000	+1.739%	3	22	-5.063%
2025-12-01	77.6500	77.6500	77.6500	77.6500	+6.007%	1	21	-3.413%
2025-11-26	73.4000	73.4000	73.1500	73.2500	-3.808%	4	19	+2.389%
2025-11-18	76.1500	76.1500	76.1500	76.1500	-18.687%	2	19	-1.510%
2025-10-30	93.6500	93.6500	93.6500	93.6500	+1.838%	1	19	-19.915%
2025-10-29	91.9000	91.9600	91.9000	91.9600	-10.675%	2	18	-18.443%
2025-10-21	103.0500	103.0500	102.9500	102.9500	+13.883%	30	19	-27.149%
2025-10-20	88.9000	90.4000	88.9000	90.4000	+7.619%	2	5	-17.035%
2025-10-14	84.0000	84.0000	84.0000	84.0000	-5.095%	1	3	-10.714%
2025-10-06	88.5100	88.5100	88.5100	88.5100	+13.912%	1	2	-15.264%
2025-09-30	77.7000	77.7000	77.7000	77.7000	0.000%	1	1	-3.475%